1581559200000|2020-02-13 02:00:00|513|511.3|511.8|510.5|513|511.5|511.8|510.5|435
1581562800000|2020-02-13 03:00:00|512|510.8|511.3|510|512|510.8|510.8|509.5|743
1581566400000|2020-02-13 04:00:00|511.5|510.3|510.8|509.5|511.5|510.3|510.5|509.3|148
1581570000000|2020-02-13 05:00:00|511|509.3|510.3|509|511|509.8|510|508.8|97
1581573600000|2020-02-13 06:00:00|510.5|509.3|509.3|507.8|510.8|509.5|509|507.8|231
1581577200000|2020-02-13 07:00:00|509.5|508|507|505.8|509.8|508.5|507|505.8|2217
1581580800000|2020-02-13 08:00:00|507.3|506|507.8|506.5|509.3|508|507|505.8|21757
1581584400000|2020-02-13 09:00:00|507.5|506.3|508.3|507|508.8|507.5|507|505.8|7588
1581588000000|2020-02-13 10:00:00|508.5|507.3|508.8|507.3|509|507.8|506.5|505.3|10315
1581591600000|2020-02-13 11:00:00|508.5|507.5|508.3|507|509.3|508|507.5|506.3|4264
1581595200000|2020-02-13 12:00:00|508.5|507.3|509|507.8|510|508.8|507.5|506.3|2389
1581598800000|2020-02-13 13:00:00|509.3|508|513.3|512|513.5|512.3|509.3|508|19742
1581602400000|2020-02-13 14:00:00|513.5|512.3|515.8|514.5|517.8|516.5|512.8|511.5|6456
1581606000000|2020-02-13 15:00:00|516|514.8|514.3|513|516.8|515.5|512|510.8|16350
1581609600000|2020-02-13 16:00:00|514|512.8|513.5|512.3|515.3|514|512|510.8|10080
1581613200000|2020-02-13 17:00:00|513.8|512.5|513.8|512.5|517.3|516|513.3|512|4873
1581616800000|2020-02-13 18:00:00|513.5|512.3|511.3|510|513.8|512.5|511|509.8|1815
1581620400000|2020-02-13 19:00:00|511|509.8|513.3|511.8|513.5|512.3|511|509.8|3450
1581624000000|2020-02-13 20:00:00|513|512|514|512.8|514.3|513|513|511.8|576
1581627600000|2020-02-13 21:00:00|513.8|512.5|513.3|511.8|514.3|513|513|511.8|395
1581631200000|2020-02-13 22:00:00|514|512|513.8|511.5|514|512|513.8|511.5|76
1581645600000|2020-02-14 02:00:00|511.8|510.5|512|510.5|512|510.8|510.8|509.5|282
1581649200000|2020-02-14 03:00:00|512.3|510.8|511.5|510.3|512.5|511.3|511.5|510|96
1581652800000|2020-02-14 04:00:00|511.8|510|512|510.5|512|510.8|511.8|510|64
1581656400000|2020-02-14 05:00:00|511.8|510.8|512.3|511|512.5|511.3|511.5|510.3|141
1581660000000|2020-02-14 06:00:00|512.5|510.8|511.8|510.3|512.5|511.3|511.5|510.3|131
1581663600000|2020-02-14 07:00:00|511.5|510.5|512.5|511.3|513|511.5|511.5|510.3|1046
1581667200000|2020-02-14 08:00:00|512.8|511.5|512|510.8|513.5|512.3|510.8|509.5|5206
1581670800000|2020-02-14 09:00:00|511.8|510.5|512|510.8|512.3|511|510|508.8|5632
1581674400000|2020-02-14 10:00:00|511.8|510.5|515.3|514|515.8|514.5|511.8|510.5|5331
1581678000000|2020-02-14 11:00:00|515.8|514.3|515|513.8|516.5|515.3|514.5|513.3|5132
1581681600000|2020-02-14 12:00:00|514.8|513.5|514.8|513.5|515.5|514.3|513.8|512.5|7521
1581685200000|2020-02-14 13:00:00|515|513.8|513.3|512|516.3|514.8|513|511.8|2748
1581688800000|2020-02-14 14:00:00|513|511.8|515|513.8|517.3|516|513|511.8|4829
1581692400000|2020-02-14 15:00:00|515.3|513.5|514.3|513|516.5|515.3|513.3|512|12271
1581696000000|2020-02-14 16:00:00|514.5|513.3|515.3|514|516.8|515.5|513.3|512|11759
1581699600000|2020-02-14 17:00:00|515.5|513.8|514.5|513.3|515.8|514.5|514|512.5|3274
1581703200000|2020-02-14 18:00:00|514.8|513.5|517.5|516|517.5|516.3|514|512.8|4559
1581706800000|2020-02-14 19:00:00|517.3|516.3|517.5|516.3|518|516.8|515.3|514|2613
1581710400000|2020-02-14 20:00:00|517.3|516|518.3|516.8|518.3|517|517.3|516|843
1581714000000|2020-02-14 21:00:00|518|517|518.5|517|519|517.8|517.5|516.3|490
1581904800000|2020-02-17 02:00:00|517.5|516.3|517.3|516|517.8|516.5|517|515.8|161
1581908400000|2020-02-17 03:00:00|517|515.8|517.3|516|517.5|516|516.8|515.5|130
1581912000000|2020-02-17 04:00:00|517|515.8|517|515.8|517.5|516.3|516.8|515.5|283
1581915600000|2020-02-17 05:00:00|517.3|516|518|516.8|518|516.8|517|515.8|221
1581919200000|2020-02-17 06:00:00|517.8|516.5|517.5|516.3|518|516.8|517|515.8|384
1581922800000|2020-02-17 07:00:00|517.8|516.5|516.8|515.5|518.3|517|516.5|515.3|1433
1581926400000|2020-02-17 08:00:00|516.5|515.3|517.3|516|517.5|516.3|514.3|513|14195
1581930000000|2020-02-17 09:00:00|517|515.8|514.8|513.5|517.3|516|513.5|512.3|3703
1581933600000|2020-02-17 10:00:00|514.5|513.3|514.3|513|515.3|514|513.8|512.5|3789
1581937200000|2020-02-17 11:00:00|514|512.8|514.3|513|515.3|514|513.8|512.5|8612
1581940800000|2020-02-17 12:00:00|514.5|513.3|513.5|512.3|514.8|513.5|513|511.8|2480
1581944400000|2020-02-17 13:00:00|513.3|512|513.8|512.5|513.8|512.5|513|511.8|1902
1581948000000|2020-02-17 14:00:00|514|512.8|515.3|514|515.5|514.3|513.8|512.5|1177
1581951600000|2020-02-17 15:00:00|515|513.8|514.8|513.5|515.8|514.5|514|512.8|2166
1581955200000|2020-02-17 16:00:00|514.5|513.3|512.5|511.3|515|513.8|510.5|509.3|20543
1581958800000|2020-02-17 17:00:00|512.8|511.5|515.5|514.3|515.5|514.3|512.3|511|3233
1581962400000|2020-02-17 18:00:00|515.3|514|514.8|513.5|515.5|514.3|514.3|513|1005
1581966000000|2020-02-17 19:00:00|514.5|513.3|514.3|513|514.8|513.5|514|512.8|63
1581969600000|2020-02-17 20:00:00|514|512.8|514.3|513|514.3|513|514|512.8|15
1581973200000|2020-02-17 21:00:00|514|512.8|514.3|513|514.3|513|513.8|512.5|83
1581976800000|2020-02-17 22:00:00|514.5|512.8|513.8|511.8|515|512.8|513.8|511.8|7
1581991200000|2020-02-18 02:00:00|510.8|509.5|510.5|509|511.5|510|510.3|509|163
1581994800000|2020-02-18 03:00:00|510.3|509.3|510|508.8|510.5|509.3|509.5|508.3|581
1581998400000|2020-02-18 04:00:00|510.3|509|509.8|508.5|510.3|509|509.5|508.3|155
1582002000000|2020-02-18 05:00:00|510|508.8|510.3|509|510.3|509|509.5|508.3|391
1582005600000|2020-02-18 06:00:00|510.5|509.3|510|508.8|510.5|509.3|510|508.8|354
1582009200000|2020-02-18 07:00:00|510.3|509|508|506.8|510.5|509.3|507.8|506.5|1970
1582012800000|2020-02-18 08:00:00|508.3|507|504.8|503.5|508.5|507.3|504.5|503.3|25924
1582016400000|2020-02-18 09:00:00|504.5|503.3|503.5|502.3|505|503.8|503|501.8|6560
1582020000000|2020-02-18 10:00:00|503.3|502|505.5|504.3|506|504.8|502.8|501.5|3746
1582023600000|2020-02-18 11:00:00|505.8|504.5|504.5|503|506|504.8|504.3|503|1484
1582027200000|2020-02-18 12:00:00|504.3|503.3|502.5|501.3|504.8|503.5|502.3|501|3152
1582030800000|2020-02-18 13:00:00|502.8|501.5|503|501.8|504|502.8|502.3|501|4427
1582034400000|2020-02-18 14:00:00|503.3|502|506.3|505|506.8|505.5|502.3|501|10500
1582038000000|2020-02-18 15:00:00|506.5|505.3|508|506.8|510|508.8|504.5|503.3|8335
1582041600000|2020-02-18 16:00:00|507.8|506.5|505.8|504.3|508.3|507|503|501.8|9871
1582045200000|2020-02-18 17:00:00|505.5|504|506.5|505.3|506.8|505.3|504.8|503.5|3023
1582048800000|2020-02-18 18:00:00|506.3|505|506.8|505.5|507.8|506.5|506.3|505|2510
1582052400000|2020-02-18 19:00:00|507|505.3|507.3|505.8|508.3|507|506|504.8|2249
1582056000000|2020-02-18 20:00:00|507|505.5|507.3|506|507.5|506.3|506.8|505.5|576
1582059600000|2020-02-18 21:00:00|507|505.8|506.8|505.5|507.8|506.5|506.5|505.3|318
1582063200000|2020-02-18 22:00:00|507|505|506.5|505|507|505.8|506.3|505|3
1582077600000|2020-02-19 02:00:00|507|505.8|507.3|506|507.3|506|506.3|505|421
1582081200000|2020-02-19 03:00:00|507.5|506.3|509.8|508.5|510.3|509|507.3|506|859
1582084800000|2020-02-19 04:00:00|510|508.8|510.5|509.3|510.5|509.3|509.8|508.5|305
1582088400000|2020-02-19 05:00:00|510.3|509|509.8|508.5|510.5|509.3|509.5|508.3|310
1582092000000|2020-02-19 06:00:00|510|508.8|509.8|508.5|510|508.8|509.5|508.3|266
1582095600000|2020-02-19 07:00:00|510|508.8|510|508.8|510.8|509.5|509.8|508.5|1377
1582099200000|2020-02-19 08:00:00|510.3|509|511|509.8|511.8|510.5|509.3|508|10284
1582102800000|2020-02-19 09:00:00|511.3|510|514.3|513|514.5|513.3|510.3|509|7311
1582106400000|2020-02-19 10:00:00|514.5|513.3|513.3|512|515.8|514.5|513.3|512|7692
1582110000000|2020-02-19 11:00:00|513.5|512.3|514.8|513.5|515.3|514|512.5|511.3|2822
1582113600000|2020-02-19 12:00:00|515|513.8|514|512.8|515|513.8|513.3|512|3717
1582117200000|2020-02-19 13:00:00|514.3|513|513.8|512.5|515|513.8|513.8|512.3|2806
1582120800000|2020-02-19 14:00:00|513.5|512.3|512.3|511|515|513.8|512|510.8|4158
1582124400000|2020-02-19 15:00:00|511.8|510.5|513.8|512.5|514|512.8|510.8|509.5|6536
1582128000000|2020-02-19 16:00:00|513.5|512.3|519.5|518|520|518.8|513|511.8|20714
1582131600000|2020-02-19 17:00:00|519.3|518.3|519.3|518|520.3|519|518.8|517.5|12480
1582135200000|2020-02-19 18:00:00|519.5|518.3|519.5|518.3|520.3|518.8|518.8|517.5|1016
1582138800000|2020-02-19 19:00:00|519.3|518|519.5|518.3|519.8|518.5|518.8|517.5|1349
1582142400000|2020-02-19 20:00:00|519.3|518|517.3|515.8|519.5|518.3|516.8|515.5|3179
1582146000000|2020-02-19 21:00:00|517|516|519.8|518.3|520|518.8|516.8|515.5|576
1582149600000|2020-02-19 22:00:00|519.5|518|519.5|518.3|520|518.3|519.5|516|1
1582164000000|2020-02-20 02:00:00|521|519.8|518|516.8|521|519.8|518|516.8|421
1582167600000|2020-02-20 03:00:00|518.3|517|517.3|516|519|517.8|517|515.8|718
1582171200000|2020-02-20 04:00:00|517.5|515.8|518.3|517|518.3|517|517.5|515.8|195
1582174800000|2020-02-20 05:00:00|518.5|516.8|519|517.8|519.3|518|518|516.8|82
1582178400000|2020-02-20 06:00:00|518.8|517.5|519|517.8|519.5|518.3|518.8|517.5|135
1582182000000|2020-02-20 07:00:00|518.8|517.5|519.3|518|520.3|519|518.5|517.3|587
1582185600000|2020-02-20 08:00:00|519|517.8|517.3|516|519.3|518|516.3|515|8940
1582189200000|2020-02-20 09:00:00|517|515.8|517.8|516.3|517.8|516.5|516.8|515.5|6097
1582192800000|2020-02-20 10:00:00|517.5|516|517.3|516|518.5|517.3|516.5|515|2885
1582196400000|2020-02-20 11:00:00|517|515.8|518.3|517|518.5|517.3|516.3|515|9097
1582200000000|2020-02-20 12:00:00|518|516.8|519.8|518.5|520|518.8|517.8|516.5|4444
1582203600000|2020-02-20 13:00:00|520|518.3|519|517.8|520|518.8|518|516.5|1434
1582207200000|2020-02-20 14:00:00|518.8|517.5|519|517.8|521|519.8|518.8|517.5|3285
1582210800000|2020-02-20 15:00:00|519.3|518|521.8|520.5|522|520.8|519|517.8|8171
1582214400000|2020-02-20 16:00:00|522|520.8|517.3|516|523.3|522|515.5|514.3|19159
1582218000000|2020-02-20 17:00:00|517|515.8|517.3|516|519|517.8|516.8|515.5|4028
1582221600000|2020-02-20 18:00:00|517|515.8|517.3|516|519|517.8|516.5|515.3|883
1582225200000|2020-02-20 19:00:00|517|515.8|516.8|515.5|517.8|516.3|516.3|515|1316
1582228800000|2020-02-20 20:00:00|516.5|515.3|515.8|514.5|517.5|516.3|515.3|513.8|1993
1582232400000|2020-02-20 21:00:00|516|514.8|514.3|512.8|516|514.8|514|512.5|770
1582236000000|2020-02-20 22:00:00|514|512.5|514.8|513|514.8|513|514|512.5|2
1582250400000|2020-02-21 02:00:00|514.3|512.5|514|512.8|514.3|513|513.3|512|178
1582254000000|2020-02-21 03:00:00|513.8|512.5|514|512.8|514.5|513|513.8|512.5|103
1582257600000|2020-02-21 04:00:00|513.8|512.5|513.5|512.3|514|512.8|513.3|512|112
1582261200000|2020-02-21 05:00:00|513.3|512|512|510.8|513.8|512.5|512|510.8|388
1582264800000|2020-02-21 06:00:00|512.3|510.5|512.5|511.3|512.8|511.5|512.3|510.5|426
1582268400000|2020-02-21 07:00:00|512.8|511.5|511.3|510|513|511.8|511.3|510|1207
1582272000000|2020-02-21 08:00:00|511.5|510.3|511|509.8|511.5|510.3|508.5|507.3|10118
1582275600000|2020-02-21 09:00:00|511.3|509.5|505.5|504.3|511.8|510.5|504.5|503.3|11442
1582279200000|2020-02-21 10:00:00|505.8|504.5|506.8|505.5|507.5|506.3|505.3|503.8|5954
1582282800000|2020-02-21 11:00:00|506.5|505.3|506.3|504.8|506.8|505.5|504|502.8|8146
1582286400000|2020-02-21 12:00:00|506.5|505|507.8|506.5|508.5|507.3|506.3|505|5437
1582290000000|2020-02-21 13:00:00|507.5|506.3|509|507.8|510.5|509.3|507|505.8|4619
1582293600000|2020-02-21 14:00:00|508.8|507.5|508.3|507|511.5|510.3|505.8|504.5|7200
1582297200000|2020-02-21 15:00:00|508|506.8|506.8|505.5|511.5|510.3|506.5|505.3|5327
1582300800000|2020-02-21 16:00:00|507|505.8|510.5|509.3|510.8|509.5|506.3|505|8488
1582304400000|2020-02-21 17:00:00|510.8|509.5|512.5|511.3|512.8|511.5|510.5|509.3|2163
1582308000000|2020-02-21 18:00:00|512.8|511|513.3|512|513.3|512|511|509.8|1243
1582311600000|2020-02-21 19:00:00|513|511.8|512.8|511.5|513.8|512.5|512|510.8|2759
1582315200000|2020-02-21 20:00:00|513|511.8|512.5|511.3|513|511.8|512.3|511|175
1582318800000|2020-02-21 21:00:00|512.8|511.5|512.3|510.8|512.8|511.5|511.5|510|162
1582509600000|2020-02-24 02:00:00|498.5|497.5|499|497.8|499.5|498.3|498.5|497|234
1582513200000|2020-02-24 03:00:00|498.8|497.5|500|498.8|500.3|498.8|498.5|497.3|375
1582516800000|2020-02-24 04:00:00|500.3|499|500|498.8|500.8|499.5|500|498.8|348
1582520400000|2020-02-24 05:00:00|499.8|498.5|500.3|498.8|500.8|499.3|499.8|498.3|522
1582524000000|2020-02-24 06:00:00|500|499|499.8|498.5|501|499.8|499.5|498.3|4434
1582527600000|2020-02-24 07:00:00|500|498.3|497.5|496|500|498.8|497|495.8|1815
1582531200000|2020-02-24 08:00:00|497.3|495.8|496|494.8|497.5|496|495.5|494.3|5069
1582534800000|2020-02-24 09:00:00|496.3|495|496.5|495.3|497.8|496.5|494.5|493.3|7914
1582538400000|2020-02-24 10:00:00|496.3|495|495.3|494|497|495.8|494.3|493|3541
1582542000000|2020-02-24 11:00:00|495.5|494.3|493.5|492.3|495.8|494.5|493.3|492|8417
1582545600000|2020-02-24 12:00:00|493.3|492|493.5|492.3|494.8|493.5|493|491.8|4308
1582549200000|2020-02-24 13:00:00|493.3|492|492|490.8|495.3|494|491|489.8|2295
1582552800000|2020-02-24 14:00:00|491.8|490.5|489.5|488|492|490.8|488.5|487.3|5669
1582556400000|2020-02-24 15:00:00|489.3|488.3|486.3|485|490.5|489.3|484.5|483.3|6114
1582560000000|2020-02-24 16:00:00|486.5|485.3|484.5|483|488.3|487|484.3|483|6061
1582563600000|2020-02-24 17:00:00|484.3|483.3|483.5|482.3|484.5|483.3|482.3|481|1535
1582567200000|2020-02-24 18:00:00|483.8|482|488.8|487.3|489|487.5|482|480.5|1915
1582570800000|2020-02-24 19:00:00|488.5|487.5|492.8|491.5|493.3|492|488|486.8|1698
1582574400000|2020-02-24 20:00:00|493|491.8|490.8|489.5|493.8|492.5|490.8|489.5|185
1582578000000|2020-02-24 21:00:00|490.5|489.3|490.3|489|491|489.8|489.5|488.3|645
1582581600000|2020-02-24 22:00:00|490.5|488.8|491|488.5|491.5|490|489.8|488|5
1582596000000|2020-02-25 02:00:00|493.5|492.3|493.5|492|494|492.8|493.3|492|357
1582599600000|2020-02-25 03:00:00|493.3|492.3|492.8|491.5|494|492.8|492.5|491|157
1582603200000|2020-02-25 04:00:00|492.5|491.3|493.5|492.3|493.8|492.3|492.5|491|47
1582606800000|2020-02-25 05:00:00|493.8|492.5|494.3|493|494.5|493|493.3|492|143
1582610400000|2020-02-25 06:00:00|494|492.8|495.8|494.5|496.3|494.8|494|492.8|361
1582614000000|2020-02-25 07:00:00|496|494.3|495.8|494.3|497.3|496|495.5|494.3|1535
1582617600000|2020-02-25 08:00:00|495.5|494.5|492.3|491|496|494.8|491.5|490.3|10139
1582621200000|2020-02-25 09:00:00|492.5|491.3|491.5|490.3|493|491.8|490.5|489.3|3002
1582624800000|2020-02-25 10:00:00|491.8|490.5|491.8|490.5|493.5|492.3|490.8|489.5|5866
1582628400000|2020-02-25 11:00:00|491.5|490.3|491.5|490|493.3|492|490.3|489|1374
1582632000000|2020-02-25 12:00:00|491.3|490.3|491|489.8|491.5|490.3|488.8|487.5|2927
1582635600000|2020-02-25 13:00:00|491.3|490|490.5|489.3|493|491.8|489.5|488.3|5358
1582639200000|2020-02-25 14:00:00|490.8|489.5|491.3|489.8|491.8|490.5|489.3|488|2834
1582642800000|2020-02-25 15:00:00|491|490|486.5|485.3|492|490.8|485.3|483.8|7589
1582646400000|2020-02-25 16:00:00|486.8|485.5|485.5|484.3|487.5|486|484.8|483.5|8819
1582650000000|2020-02-25 17:00:00|485.8|484.5|485.3|483.8|485.8|484.5|484.8|483.5|2406
1582653600000|2020-02-25 18:00:00|485|483.5|481|479.8|485.5|484.3|481|479.8|4523
1582657200000|2020-02-25 19:00:00|481.3|480|478.3|477|481.3|480|478|476.8|3946
1582660800000|2020-02-25 20:00:00|478.5|477.3|477.3|476|479.3|478|477.3|475.8|398
1582664400000|2020-02-25 21:00:00|477.5|476.3|479.8|478|480.3|478.5|477.3|476|214
1582668000000|2020-02-25 22:00:00|480.5|478.5|480.3|477|480.5|479|479|477|26
1582682400000|2020-02-26 02:00:00|482.3|480.5|482|480.5|483.3|482|481.8|480.5|428
1582686000000|2020-02-26 03:00:00|481.8|480.8|481.3|480|482.8|481.5|481.3|480|354
1582689600000|2020-02-26 04:00:00|481.5|480.3|481.8|480.5|482|480.8|480.8|479.5|67
1582693200000|2020-02-26 05:00:00|481.5|480.3|481|479.8|481.8|480.5|480.8|479.3|24
1582696800000|2020-02-26 06:00:00|480.8|479.5|479.3|478|480.8|479.5|478.5|477|419
1582700400000|2020-02-26 07:00:00|479|477.8|477|475.8|479.3|478|476.3|474.8|996
1582704000000|2020-02-26 08:00:00|477.3|476|472|470.8|477.3|476|471.8|470.5|7358
1582707600000|2020-02-26 09:00:00|471.8|470.5|466.8|465.3|471.8|470.5|466.3|465|19426
1582711200000|2020-02-26 10:00:00|467|465.5|464.3|463|467|465.8|464.3|463|8019
1582714800000|2020-02-26 11:00:00|464|462.8|465.8|464.5|467.8|466.5|464|462.8|5159
1582718400000|2020-02-26 12:00:00|465.5|464.3|465.5|464.3|466.5|465.3|463.3|462|3486
1582722000000|2020-02-26 13:00:00|465.8|464.5|468.3|467|468.5|467.3|464.3|463|2735
1582725600000|2020-02-26 14:00:00|468.5|467.3|473|471.8|473.5|472|466.3|464.8|5460
1582729200000|2020-02-26 15:00:00|472.8|471.5|470.5|469.3|474.5|473.3|469.5|468.3|11720
1582732800000|2020-02-26 16:00:00|470.8|469.5|464.5|463.3|471|469.8|464.3|463|5619
1582736400000|2020-02-26 17:00:00|464.3|463|462|460.8|464.8|463.5|461.8|460.3|3208
1582740000000|2020-02-26 18:00:00|461.8|460.5|451.5|450.3|463.5|462|451.5|450.3|11583
1582743600000|2020-02-26 19:00:00|451.8|450.5|454.8|453.3|456|454.8|451|449.8|3991
1582747200000|2020-02-26 20:00:00|454.5|453.5|456.5|455.3|458.3|457|454|452.8|2515
1582750800000|2020-02-26 21:00:00|456.8|455.5|456.3|454.8|457|455.8|455.8|454.3|335
1582754400000|2020-02-26 22:00:00|456.8|454.5|456.8|454.8|456.8|455.5|456.8|453.8|3
1582768800000|2020-02-27 02:00:00|450.5|448.8|451.8|450.5|452|450.8|449.5|448.3|59
1582772400000|2020-02-27 03:00:00|451.5|450.3|452.8|451.3|452.8|451.5|451.3|449.8|308
1582776000000|2020-02-27 04:00:00|452.5|451.5|451.8|450.5|453|451.5|451.8|450.3|190
1582779600000|2020-02-27 05:00:00|452|450.3|452|450.8|452.3|451|451.3|450|66
1582783200000|2020-02-27 06:00:00|451.8|450.5|450.3|449|452|450.8|449.5|448.3|1111
1582786800000|2020-02-27 07:00:00|450.5|448.8|448.5|447|452|450.8|447.3|446|6698
1582790400000|2020-02-27 08:00:00|448.3|447.3|450|448.5|450|448.8|446|444.8|13648
1582794000000|2020-02-27 09:00:00|449.8|448.8|444|442.8|451|449.8|443.8|442.5|11438
1582797600000|2020-02-27 10:00:00|444.3|443|441.5|440|444.5|443.3|441.3|440|11911
1582801200000|2020-02-27 11:00:00|441.3|440.3|443.5|442.3|444.5|443.3|440.5|439.3|5917
1582804800000|2020-02-27 12:00:00|443.8|442.5|441.5|440.3|445|443.8|441.3|440|3242
1582808400000|2020-02-27 13:00:00|441.8|440.5|445.5|444.3|446|444.5|441.3|440|5158
1582812000000|2020-02-27 14:00:00|445.3|444|440.5|439.3|447|445.5|440|438.5|13551
1582815600000|2020-02-27 15:00:00|440.8|439.5|442.5|441.3|442.8|441.3|437.8|436.5|5756
1582819200000|2020-02-27 16:00:00|442.8|441|449.8|448.5|449.8|448.5|441.5|440.3|8719
1582822800000|2020-02-27 17:00:00|449.5|448.3|450.5|449|454|452.8|448.8|447.5|2871
1582826400000|2020-02-27 18:00:00|450.3|448.8|446.8|445.5|451.3|450|444.5|443.3|3305
1582830000000|2020-02-27 19:00:00|446.5|445.3|450.5|449.3|452.5|451.3|445.8|444.5|2608
1582833600000|2020-02-27 20:00:00|450.3|449|451.5|450.3|455.3|453.8|448.8|447.5|3470
1582837200000|2020-02-27 21:00:00|451.3|450|447|445.5|452.3|450.8|446|444.5|729
1582840800000|2020-02-27 22:00:00|447.3|445.3|444.8|442.5|448|445.3|444|442|38
1582855200000|2020-02-28 02:00:00|448|446.5|446.8|445.3|448.8|447.5|445.5|444|347
1582858800000|2020-02-28 03:00:00|447|445.5|443|441.8|447|445.5|441.8|440.5|596
1582862400000|2020-02-28 04:00:00|443.3|442|442|440.8|443.5|442.3|441.8|440.5|159
1582866000000|2020-02-28 05:00:00|442.3|441|440.3|439|442.5|441.3|438.3|437|2524
1582869600000|2020-02-28 06:00:00|440.5|438.8|441|439.8|441.5|440.3|439.5|438.3|425
1582873200000|2020-02-28 07:00:00|441.3|440|442.8|441.5|442.8|441.5|439.3|438|1894
1582876800000|2020-02-28 08:00:00|442.5|441.3|443.5|442.3|444|442.8|440.8|439.5|8615
1582880400000|2020-02-28 09:00:00|443.8|442.5|438.8|437.5|443.8|442.5|436|434.5|6707
1582884000000|2020-02-28 10:00:00|439|437.8|441|439.5|442.5|441.3|437.5|436|3542
1582887600000|2020-02-28 11:00:00|440.8|439.8|446.3|445|447.3|445.8|440.8|439.5|6544
1582891200000|2020-02-28 12:00:00|446|444.8|447.8|446.5|448.8|447.5|444.3|443|2824
1582894800000|2020-02-28 13:00:00|447.5|446.3|448.5|447.3|448.5|447.3|445.5|444|2029
1582898400000|2020-02-28 14:00:00|448.3|447|443.8|442.5|449|447.8|442.3|441|3432
1582902000000|2020-02-28 15:00:00|443.5|442.3|439.3|437.8|444.3|443|438|436.8|5522
1582905600000|2020-02-28 16:00:00|439|438|444.8|443.3|448.3|447|436.5|435.3|12438
1582909200000|2020-02-28 17:00:00|444.5|443.5|447|445.8|447.8|446.3|443.8|442.5|3069
1582912800000|2020-02-28 18:00:00|447.3|446|447.8|446.5|448.3|447|444.3|443|1632
1582916400000|2020-02-28 19:00:00|447.5|446.3|447.8|446.5|448.8|447.5|445.5|444.3|1238
1582920000000|2020-02-28 20:00:00|448|446.3|448.3|446.8|448.3|446.8|445.5|444.3|241
1582923600000|2020-02-28 21:00:00|448|447|450.8|449|451.3|450|447|445.5|1021
1583114400000|2020-03-02 02:00:00|448.5|446.8|456.3|455|458|456.8|447.8|446.3|275
1583118000000|2020-03-02 03:00:00|456.5|455.3|455.8|454.5|458|456.8|454.5|453.3|361
1583121600000|2020-03-02 04:00:00|455.5|454.3|454.8|453.3|456.3|454.8|454.5|453|61
1583125200000|2020-03-02 05:00:00|454.5|453.5|456|454.8|456|454.8|454|452.5|137
1583128800000|2020-03-02 06:00:00|455.8|454.5|455|453.8|456.5|455|453.8|452.5|294
1583132400000|2020-03-02 07:00:00|455.3|453.5|457.3|456|457.5|456.3|452|450.5|1065
1583136000000|2020-03-02 08:00:00|457|455.8|455.8|454.5|460.3|458.8|454.5|453.3|5574
1583139600000|2020-03-02 09:00:00|456|454.3|449|447.8|456|454.5|449|447.5|4474
1583143200000|2020-03-02 10:00:00|448.8|447.5|445|443.8|448.8|447.8|445|443.8|2349
1583146800000|2020-03-02 11:00:00|444.8|443.5|444.3|443|448|446.8|442.3|441|7290
1583150400000|2020-03-02 12:00:00|444.5|443.3|447|445.8|448.3|447|443.8|442.5|2709
1583154000000|2020-03-02 13:00:00|447.3|446|448.8|447.5|448.8|447.5|443.5|442.3|3813
1583157600000|2020-03-02 14:00:00|448.5|447.3|449.5|448.3|454.3|453|447|445.8|6632
1583161200000|2020-03-02 15:00:00|449.8|448|451.3|450|452.3|451|447.8|446.5|3546
1583164800000|2020-03-02 16:00:00|451.5|450.3|459|457.8|461|459.5|449|447.8|6814
1583168400000|2020-03-02 17:00:00|459.3|457.5|461.3|459.8|462.3|461|457.5|456.3|3972
1583172000000|2020-03-02 18:00:00|461|460|462.5|461.3|463|461.8|458|456.5|1875
1583175600000|2020-03-02 19:00:00|462.8|461|460.3|459|464.8|463.3|458.8|457.3|742
1583179200000|2020-03-02 20:00:00|460.5|458.8|466.3|465|466.5|465.3|460.5|458.8|259
1583182800000|2020-03-02 21:00:00|466|464.8|467.8|466.5|468|466.8|465.8|464.3|494
1583186400000|2020-03-02 22:00:00|468|466.3|469.5|467.3|469.5|467.8|467.8|465.8|12
1583200800000|2020-03-03 02:00:00|471.5|470.3|470.5|469.3|472|470.8|470|468.8|34
1583204400000|2020-03-03 03:00:00|470.3|469|471.3|469.8|471.3|470|470.3|469|62
1583208000000|2020-03-03 04:00:00|471|470|469.5|468|471.3|470|469.3|468|6
1583211600000|2020-03-03 05:00:00|469.3|468.3|466.5|465.3|470|468.8|466.5|465.3|220
1583215200000|2020-03-03 06:00:00|466.3|465|466.8|465.3|466.8|465.5|464.3|462.8|231
1583218800000|2020-03-03 07:00:00|466.5|465.5|466|464.8|466.8|465.5|463.8|462.5|1245
1583222400000|2020-03-03 08:00:00|466.3|464.5|465.3|464|468.5|467.3|464.8|463.5|6000
1583226000000|2020-03-03 09:00:00|465|463.8|472.3|471|472.5|471|464.8|463.5|9355
1583229600000|2020-03-03 10:00:00|472.5|470.8|473.3|472|473.5|472.3|469.5|468.3|2989
1583233200000|2020-03-03 11:00:00|473|471.8|469.3|468|473.3|472|469.3|467.8|2585
1583236800000|2020-03-03 12:00:00|469.5|468.3|465.8|464.5|471.3|469.8|465.3|464|2329
1583240400000|2020-03-03 13:00:00|466|464.8|467.3|466|471|469.8|464.8|463.5|3529
1583244000000|2020-03-03 14:00:00|467|465.8|465.8|464.5|469.3|468|464.5|463.3|3092
1583247600000|2020-03-03 15:00:00|466|464.8|472.5|471.3|475.5|474.3|462|460.8|10126
1583251200000|2020-03-03 16:00:00|472.8|471.5|463.3|462|473|471.8|459.3|457.8|28368
1583254800000|2020-03-03 17:00:00|463.5|462.3|463.5|462.3|464.5|463.3|461.5|460.3|2888
1583258400000|2020-03-03 18:00:00|463.3|462|458.3|456.8|463.5|462|457.5|456.3|1114
1583262000000|2020-03-03 19:00:00|458|457|462|460.5|462.3|461|456.3|455|2039
1583265600000|2020-03-03 20:00:00|461.8|460.8|462|460.5|463.8|462.5|460.8|459.5|174
1583269200000|2020-03-03 21:00:00|461.8|460.3|461.8|459.8|462.8|461.3|460.8|459.3|215
1583272800000|2020-03-03 22:00:00|462|460|461.3|459.3|462.3|460|461.3|459|0
1583287200000|2020-03-04 02:00:00|465.8|464.3|466|464.8|466.8|465.3|464.8|463.3|81
1583290800000|2020-03-04 03:00:00|466.3|464.5|466.5|465.3|468.3|467|466|464.5|125
1583294400000|2020-03-04 04:00:00|466.3|465|466.5|465.3|467|465.5|466|464.5|6
1583298000000|2020-03-04 05:00:00|466.3|465|466|464.8|466.5|465|465.3|464|125
1583301600000|2020-03-04 06:00:00|465.8|464.5|465.3|464|466|464.8|464.5|463.3|183
1583305200000|2020-03-04 07:00:00|465.5|463.8|462.8|461.3|465.5|464.3|462|460.8|1056
1583308800000|2020-03-04 08:00:00|462.5|461|461.5|460|462.8|461.3|458.5|457.3|4195
1583312400000|2020-03-04 09:00:00|461.3|460.3|464.5|463.3|465.8|464.5|461|459.8|2184
1583316000000|2020-03-04 10:00:00|464.8|463|466.5|465.3|469|467.8|464|462.5|5223
1583319600000|2020-03-04 11:00:00|466.8|465|467.5|466.3|468|466.8|464.5|463.3|2549
1583323200000|2020-03-04 12:00:00|467.8|466.5|468.5|467|470.3|469|466.5|465.3|1953
1583326800000|2020-03-04 13:00:00|468.3|467.3|468.3|466.8|469.8|468.5|466|464.5|4919
1583330400000|2020-03-04 14:00:00|468.5|467|467.3|466|472.3|470.8|467|465.5|2440
1583334000000|2020-03-04 15:00:00|467.5|466.3|465.3|464|471|469.8|465|463.8|3964
1583337600000|2020-03-04 16:00:00|465|463.8|459.8|458.5|467|465.5|459|457.5|10875
1583341200000|2020-03-04 17:00:00|460|458.8|462.5|461.3|463.3|462|459|457.5|4541
1583344800000|2020-03-04 18:00:00|462.8|461.5|462|460.8|464.8|463.5|461.8|460.3|721
1583348400000|2020-03-04 19:00:00|461.8|460.5|463|461.8|464|462.8|460.3|459|1278
1583352000000|2020-03-04 20:00:00|463.3|461.5|462.8|461.5|464|462.8|462.5|461.3|115
1583355600000|2020-03-04 21:00:00|463|461.3|464|462.8|464.3|463|462.8|461.3|186
1583359200000|2020-03-04 22:00:00|464.3|462.5|464.3|462.5|464.3|463|464.3|462.5|0
1583373600000|2020-03-05 02:00:00|467|465.5|466.5|465|467|465.8|465.8|464.3|11
1583377200000|2020-03-05 03:00:00|466.3|464.8|465.5|464.3|466.8|465.5|465.5|464.3|16
1583380800000|2020-03-05 04:00:00|465.8|464.5|464.5|463.3|465.8|464.5|464.5|462.8|57
1583384400000|2020-03-05 05:00:00|464.8|463|466.3|464.8|466.5|465|464.3|463|14
1583388000000|2020-03-05 06:00:00|466|464.5|465|463.8|466.3|465|465|463.5|104
1583391600000|2020-03-05 07:00:00|464.8|463.5|461.5|460|464.8|463.8|461|459.8|1810
1583395200000|2020-03-05 08:00:00|461.3|459.8|460|458.8|461.3|459.8|458.5|457.3|7443
1583398800000|2020-03-05 09:00:00|459.8|458.5|457|455.8|460|458.8|456.8|455.5|1366
1583402400000|2020-03-05 10:00:00|456.8|455.5|456.5|455.3|457.3|456|453.3|451.8|10114
1583406000000|2020-03-05 11:00:00|456.8|455.5|456.5|455.3|462.3|461|455.3|454|8183
1583409600000|2020-03-05 12:00:00|456.3|455|459|457.8|460.3|459|456|454.8|1430
1583413200000|2020-03-05 13:00:00|458.8|457.5|454.3|453|459.3|458|454.3|453|3627
1583416800000|2020-03-05 14:00:00|454|452.8|456.8|455.5|459|457.5|453.8|452.5|5679
1583420400000|2020-03-05 15:00:00|456.5|455.3|457.8|456.3|458.8|457.5|455.3|454|6250
1583424000000|2020-03-05 16:00:00|457.5|456|454.8|453.3|459.8|458.5|454|452.5|11288
1583427600000|2020-03-05 17:00:00|454.5|453.5|449.5|448.3|455.3|454|448.3|447|6681
1583431200000|2020-03-05 18:00:00|449.3|448|447.5|446.3|450.3|449|446.3|445|1106
1583434800000|2020-03-05 19:00:00|447.8|446|446.8|445.3|449|447.8|445.5|444.3|335
1583438400000|2020-03-05 20:00:00|446.5|445|447.8|446.5|447.8|446.5|445|443.8|150
1583442000000|2020-03-05 21:00:00|447.5|446.3|448.8|447.3|448.8|447.5|447.3|446|130
1583445600000|2020-03-05 22:00:00|448.5|447|449.3|447.5|449.5|447.5|448.3|446|5
1583460000000|2020-03-06 02:00:00|447|445.5|444.3|443|447|445.8|443.5|442|48
1583463600000|2020-03-06 03:00:00|444|442.8|443.5|442.3|444.5|443.3|443.5|442.3|50
1583467200000|2020-03-06 04:00:00|443.8|442.5|443.5|442.3|443.8|442.5|443.3|442|20
1583470800000|2020-03-06 05:00:00|443.3|442|443|441.8|443.3|442|441.8|440.3|72
1583474400000|2020-03-06 06:00:00|442.8|441.5|443.5|442|444.5|443.3|442.8|441.5|406
1583478000000|2020-03-06 07:00:00|443.8|442.3|441|439.8|444.5|443.3|441|439.8|835
1583481600000|2020-03-06 08:00:00|441.3|440|438.8|437.5|441.3|440|437|435.8|12717
1583485200000|2020-03-06 09:00:00|439|437.8|433.8|432.5|439.3|438|433.8|432.5|2025
1583488800000|2020-03-06 10:00:00|434|432.8|431.8|430.5|435.5|434.3|421.8|420.3|4595
1583492400000|2020-03-06 11:00:00|431.5|430.3|430.3|428.8|432|430.5|426.8|425.5|2592
1583496000000|2020-03-06 12:00:00|430.5|429|428|426.8|432.3|430.8|427|425.8|2091
1583499600000|2020-03-06 13:00:00|427.8|426.5|429.8|428.5|433.8|432.5|425.5|424|3476
1583503200000|2020-03-06 14:00:00|429.5|428.3|426.3|425|436.5|435.3|421.5|420.3|8744
1583506800000|2020-03-06 15:00:00|426|424.8|419.3|418|426.5|425.3|418.3|416.8|4076
1583510400000|2020-03-06 16:00:00|419.5|418.3|418.5|417.3|419.5|418.3|413|411.8|18821
1583514000000|2020-03-06 17:00:00|418.3|417|420.5|419.3|421|419.8|415.3|413.8|2475
1583517600000|2020-03-06 18:00:00|420.8|419.5|419.3|418|422.3|421|418.5|417.3|2932
1583521200000|2020-03-06 19:00:00|419.5|418.3|414.3|412.8|420.5|419|413.8|412.3|1277
1583524800000|2020-03-06 20:00:00|414.5|413|417|415.8|417.8|416.5|414|412.5|478
1583528400000|2020-03-06 21:00:00|417.3|415.5|416.5|415|417.8|416.5|415.3|413.8|198
1583719200000|2020-03-09 02:00:00|337.3|335.8|335.5|334|338.3|336.8|333.8|332.5|427
1583722800000|2020-03-09 03:00:00|335.3|333.8|325.8|324|336.8|335|320.5|319|278
1583726400000|2020-03-09 04:00:00|325.5|323.8|329.8|328|334.3|332.5|320.5|319|199
1583730000000|2020-03-09 05:00:00|330|328.3|336.5|335|337.5|336|325.8|324.3|886
1583733600000|2020-03-09 06:00:00|336.3|335.3|339|337.5|339.8|338.5|333.8|332.3|1159
1583737200000|2020-03-09 07:00:00|338.8|337.3|334.5|333|342|340.8|334|332.5|1052
1583740800000|2020-03-09 08:00:00|334.8|333.3|352|350.8|354.3|353|334.3|333|3897
1583744400000|2020-03-09 09:00:00|352.3|350.5|362.5|361.3|363|361.8|351.5|350.3|5337
1583748000000|2020-03-09 10:00:00|362.8|361.5|351.8|350.5|363|361.5|350.8|349.5|2863
1583751600000|2020-03-09 11:00:00|352|350.8|351.8|350.3|353.5|352.3|349.8|348.5|3618
1583755200000|2020-03-09 12:00:00|352|350.5|345|343.8|353.5|352|343.5|342|5143
1583758800000|2020-03-09 13:00:00|344.8|343.5|355|353.5|356.3|354.8|343.8|342.5|1186
1583762400000|2020-03-09 14:00:00|354.8|353.3|358|356.8|364|362.5|354|352.8|3871
1583766000000|2020-03-09 15:00:00|358.3|356.5|360.5|359|361.5|360.3|356.5|355|4820
1583769600000|2020-03-09 16:00:00|360.3|358.8|359.8|358.3|364.3|363|355.5|354.3|6348
1583773200000|2020-03-09 17:00:00|359.5|358.5|355.3|354|362|360.8|354.5|353.3|888
1583776800000|2020-03-09 18:00:00|355|353.8|350|348.5|356.3|354.8|344.8|343.3|1968
1583780400000|2020-03-09 19:00:00|349.8|348.8|349.3|348|351|349.5|346|344.5|272
1583784000000|2020-03-09 20:00:00|349|347.8|342|340.5|350|348.5|341.5|340|168
1583787600000|2020-03-09 21:00:00|341.8|340.3|340.8|338|341.8|340.3|339.5|337.3|140
1583805600000|2020-03-10 02:00:00|363|361|365.3|363.8|365.3|363.8|361.8|360.5|38
1583809200000|2020-03-10 03:00:00|365.5|364|366.5|364.8|366.5|365|364.5|363|59
1583812800000|2020-03-10 04:00:00|366.3|364.5|365|363.5|366.3|364.5|364|362.5|28
1583816400000|2020-03-10 05:00:00|365.3|363.8|369.3|368|369.5|368|365|363.5|25
1583820000000|2020-03-10 06:00:00|369|367.8|366.8|365.3|369.5|368|364.8|363.3|374
1583823600000|2020-03-10 07:00:00|366.5|365|363.5|362.3|366.8|365.3|360.8|359.5|1340
1583827200000|2020-03-10 08:00:00|363.8|362.5|361.5|360|368.5|367|357.5|356|3837
1583830800000|2020-03-10 09:00:00|361.8|360.3|369.3|367.8|370.3|368.8|360.5|359|1533
1583834400000|2020-03-10 10:00:00|369|367.5|376.5|375.3|378.5|377.3|367.5|366.3|2952
1583838000000|2020-03-10 11:00:00|376.8|375|381|379.5|382|380.8|375.5|374.3|2555
1583841600000|2020-03-10 12:00:00|380.8|379.8|376.3|374.8|382.5|381.3|374|372.5|898
1583845200000|2020-03-10 13:00:00|376|374.5|374.3|372.8|376.3|375|372|370.8|5136
1583848800000|2020-03-10 14:00:00|374|373.3|371.3|370|380|378.5|370|368.8|3263
1583852400000|2020-03-10 15:00:00|371.5|369.8|369|367.5|373.5|372.3|366.5|365|1984
1583856000000|2020-03-10 16:00:00|369.3|367.8|373.3|372|375.5|374.3|367.8|366.5|3654
1583859600000|2020-03-10 17:00:00|373.5|371.8|371.5|370|375.8|374.5|370.5|369|3471
1583863200000|2020-03-10 18:00:00|371.3|369.8|377.8|376.3|380.8|379.5|370.3|369|7212
1583866800000|2020-03-10 19:00:00|378|376.5|378.3|376.8|379.5|378|377|375.5|193
1583870400000|2020-03-10 20:00:00|378|376.5|379.8|378|379.8|378|377.3|376|119
1583874000000|2020-03-10 21:00:00|379.5|378.3|378.3|376.8|379.5|378.3|378|375.8|0
1583892000000|2020-03-11 02:00:00|387|385.5|385.3|383.8|387|385.5|384|382.8|43
1583895600000|2020-03-11 03:00:00|385.5|384|386.3|384.8|387|385.5|384.8|383.3|15
1583899200000|2020-03-11 04:00:00|386|384.5|384|382.3|387|385.5|384|382.3|30
1583902800000|2020-03-11 05:00:00|383.8|382|383|381.5|384|382.5|380.3|378.8|203
1583906400000|2020-03-11 06:00:00|383.3|381.8|378.3|376.8|383.8|382.3|377.5|376.3|263
1583910000000|2020-03-11 07:00:00|378|376.5|375.8|374.3|379.8|378.3|371|369.5|736
1583913600000|2020-03-11 08:00:00|376|374.5|375|373.8|377.5|376|371|369.5|3545
1583917200000|2020-03-11 09:00:00|375.3|374|370|368.5|375.8|374.3|369.8|368.5|5529
1583920800000|2020-03-11 10:00:00|369.8|368.3|372|370.8|373.3|371.8|368|366.5|2355
1583924400000|2020-03-11 11:00:00|371.8|370.5|371.5|370.3|372.8|371.3|369.5|368.3|3047
1583928000000|2020-03-11 12:00:00|371.8|370|369|367.5|374|372.5|368.5|367.3|1791
1583931600000|2020-03-11 13:00:00|368.8|367.8|373|371.5|373.8|372.5|368.8|367.3|1729
1583935200000|2020-03-11 14:00:00|372.8|371.3|374.8|373.3|376|374.5|372|370.5|2189
1583938800000|2020-03-11 15:00:00|375|373.5|377|375.8|377.8|376.5|372|370.8|2252
1583942400000|2020-03-11 16:00:00|376.8|375.5|376|374.5|380.8|379.3|375.5|374.3|3137
1586174400000|2020-04-06 12:00:00|312.5|311.3|311|309.8|312.8|311.5|310.8|309.5|1207
1586178000000|2020-04-06 13:00:00|311.3|310|315.3|314|315.8|314.3|311|309.8|7582
1586181600000|2020-04-06 14:00:00|315|313.8|310.8|309.5|316.8|315.5|309.8|308.5|9792
1586185200000|2020-04-06 15:00:00|311|309.3|309.8|308.5|311.5|310.3|302.8|301.5|19285
1586188800000|2020-04-06 16:00:00|310|308.3|306.5|305.3|310.8|309.5|306.3|305|4209
1586192400000|2020-04-06 17:00:00|306.8|305.5|306.8|305.5|307.3|306|305|303.8|2099
1586196000000|2020-04-06 18:00:00|306.5|305.3|310.3|309|310.5|309.3|305|303.8|1798
1586199600000|2020-04-06 19:00:00|310|308.8|312.5|311.3|313.5|312|309.3|307.8|1063
1586203200000|2020-04-06 20:00:00|312.3|311|312.8|311.5|314|312.5|311.3|309.8|307
1586206800000|2020-04-06 21:00:00|313|311.3|313.3|310.3|313.8|311.3|312.8|310.3|7
1586221200000|2020-04-07 01:00:00|315.5|314|316.5|315|317.5|316.3|314.5|313.3|246
1586224800000|2020-04-07 02:00:00|316|314.8|315.5|314.3|317|315.5|315.5|314|122
1586228400000|2020-04-07 03:00:00|315.8|314.5|315.5|314|316.5|315|315|313.8|205
1586232000000|2020-04-07 04:00:00|315.3|313.8|317.5|316|317.8|316.5|315|313.8|442
1586235600000|2020-04-07 05:00:00|317.3|316.3|317|315.8|318|316.5|317|315.5|134
1586239200000|2020-04-07 06:00:00|316.8|315.5|313.5|312.3|317.5|316.3|311.8|310.3|1641
1586242800000|2020-04-07 07:00:00|313.8|312.5|308.3|307|315.3|314|308|306.8|6070
1586246400000|2020-04-07 08:00:00|308|306.8|309.8|308.5|311.3|310|307|305.8|8424
1586250000000|2020-04-07 09:00:00|310|308.8|313.5|312.3|314|312.5|309.8|308.5|6389
1586253600000|2020-04-07 10:00:00|313.3|312|314.3|313|314.5|313.3|313.3|312|3880
1586257200000|2020-04-07 11:00:00|314.5|313.3|312.8|311.5|316|314.8|312.5|311.3|5641
1586260800000|2020-04-07 12:00:00|313|311.3|314|312.8|315.5|314.3|311.8|310.5|4473
1586264400000|2020-04-07 13:00:00|314.3|313|314|312.8|315|313.8|312.3|311|6827
1586268000000|2020-04-07 14:00:00|314.3|312.5|307.8|306.5|314.3|312.8|306.8|305.5|10948
1586271600000|2020-04-07 15:00:00|307.5|306.3|309|307.8|309|307.8|304.5|303|17952
1586275200000|2020-04-07 16:00:00|308.8|307.5|310.3|309|312.5|311|308.8|307.5|3400
1586278800000|2020-04-07 17:00:00|310.5|309.3|305.3|303.8|310.8|309.5|305|303.8|2443
1586282400000|2020-04-07 18:00:00|305|303.5|302.3|301|305|303.8|301.3|299.8|4250
1586286000000|2020-04-07 19:00:00|302.5|301.3|305.3|304|305.5|304.3|301.8|300.5|479
1586289600000|2020-04-07 20:00:00|305|303.8|304.5|303.3|306|304.8|301.3|300|1610
1586293200000|2020-04-07 21:00:00|305|303.5|304.3|302|305|303.5|303.5|302|6
1586307600000|2020-04-08 01:00:00|305.3|304|306|304.8|309|307.8|304.8|303.3|398
1586311200000|2020-04-08 02:00:00|306.3|305|306.5|305.3|307.3|306|305.5|304|155
1586314800000|2020-04-08 03:00:00|306.8|305|305.3|304|307|305.8|305|303.8|436
1586318400000|2020-04-08 04:00:00|304.8|303.5|306|304.8|306.5|305.3|304.5|303|114
1586322000000|2020-04-08 05:00:00|306.3|305|306.3|304.8|307.8|306.5|305.5|304|436
1586325600000|2020-04-08 06:00:00|306.5|305|303.3|301.8|306.8|305.5|301.3|299.8|1702
1586329200000|2020-04-08 07:00:00|303.5|302|303.3|302|306|304.8|302.8|301.5|3725
1586332800000|2020-04-08 08:00:00|303.5|302.3|301.3|300|303.8|302.3|298.3|297|8873
1586336400000|2020-04-08 09:00:00|301.5|300.3|304.3|303|304.5|303.3|299.8|298.3|5774
1586340000000|2020-04-08 10:00:00|304.5|303.3|302|300.8|305|303.8|301.3|299.8|3558
1586343600000|2020-04-08 11:00:00|301.8|300.5|302.5|301.3|303.8|302.5|301.8|300.5|2939
1586347200000|2020-04-08 12:00:00|302.8|301|302.5|301.3|304.5|303.3|302|300.8|3126
1586350800000|2020-04-08 13:00:00|302.3|301|304.5|303.3|307|305.8|302.3|301|4811
1586354400000|2020-04-08 14:00:00|304.3|303|297.8|296.5|304.8|303.5|295.3|294|15616
1586358000000|2020-04-08 15:00:00|297.5|296.3|299.8|298.3|300.8|299.5|295.3|294|16707
1586361600000|2020-04-08 16:00:00|299.5|298.5|297|295.8|301.3|300|296.3|295|3701
1586365200000|2020-04-08 17:00:00|296.8|295.5|296.5|295.3|298.5|297.3|295.8|294.3|2102
1586368800000|2020-04-08 18:00:00|296.8|295.5|301.8|300.5|304.3|302.8|296.5|295.3|6323
1586372400000|2020-04-08 19:00:00|301.5|300.3|304|302.5|305|303.5|300.8|299.5|947
1586376000000|2020-04-08 20:00:00|303.8|302.8|305|303.5|305.3|303.8|302.5|301|304
1586379600000|2020-04-08 21:00:00|305.3|303.3|305.3|301.5|305.5|303.3|305.3|301.5|158
1586394000000|2020-04-09 01:00:00|304.5|303|304.3|303|305.3|303.8|304|302.5|214
1586397600000|2020-04-09 02:00:00|304.5|303.3|301.8|300.3|304.8|303.5|301.5|300|236
1586401200000|2020-04-09 03:00:00|302|300.8|301|299.8|302.5|301|300.3|299|845
1586404800000|2020-04-09 04:00:00|300.8|299.5|295.8|294.5|300.8|299.8|295.3|293.8|3496
1586408400000|2020-04-09 05:00:00|296|294.8|297.3|296|298|296.8|295.8|294.5|972
1586412000000|2020-04-09 06:00:00|297.5|296.3|299.5|298|299.5|298.3|296.3|295|1215
1586415600000|2020-04-09 07:00:00|299.3|298.3|304.5|303.3|306.3|305|299.3|298|5813
1586419200000|2020-04-09 08:00:00|304.3|303|305|303.8|307.5|306.3|303.5|302|3650
1586422800000|2020-04-09 09:00:00|305.3|304|306.3|304.8|307.5|306.3|304|302.8|3453
1586426400000|2020-04-09 10:00:00|306|305|308|306.8|308|306.8|304.3|303|3919
1586430000000|2020-04-09 11:00:00|307.8|306.5|298|296.5|307.8|306.5|293.8|292.5|13132
1586433600000|2020-04-09 12:00:00|297.8|296.8|303.8|302.5|304|302.8|296.3|295|4733
1586437200000|2020-04-09 13:00:00|303.5|302.3|304|302.8|306|304.8|302.5|301.3|4592
1586440800000|2020-04-09 14:00:00|304.3|302.5|304.3|302.8|322|320.8|295.3|293.5|17811
1586444400000|2020-04-09 15:00:00|304|302.5|300.5|299.3|305.5|304|294.5|293.3|15248
1586448000000|2020-04-09 16:00:00|300.3|299|301.5|300|304.8|303.3|299.5|298.3|3496
1586451600000|2020-04-09 17:00:00|301.3|299.8|298|296.5|302.8|301.5|296.3|295|4281
1586455200000|2020-04-09 18:00:00|297.8|296.3|295.3|294|298.3|297|290.8|289.5|5626
1586458800000|2020-04-09 19:00:00|295.5|294.3|295.8|294.5|296.8|295.5|293|291.8|1019
1586462400000|2020-04-09 20:00:00|295.5|294.3|294.5|293|296|294.8|294.3|293|406
1586466000000|2020-04-09 21:00:00||292.8||292.8||292.8||292.8|0
1586739600000|2020-04-13 01:00:00|304.5|303|304|302.5|306|304.8|302|300.5|919
1586743200000|2020-04-13 02:00:00|304.3|302.8|303.3|301.8|305|303.5|303|301.5|110
1586746800000|2020-04-13 03:00:00|303|301.5|302|300.5|303.5|302|301.8|300.3|93
1586750400000|2020-04-13 04:00:00|301.8|300.8|302|300.5|302.8|301.5|301.3|299.8|294
1586754000000|2020-04-13 05:00:00|301.8|300.3|298.5|297.3|302|300.5|298.3|296.8|540
1586757600000|2020-04-13 06:00:00|298.8|297.5|292.5|291|300.3|298.8|292|290.5|1357
1586761200000|2020-04-13 07:00:00|292.3|291.3|289.3|288|292.8|291.5|288.5|287.3|3045
1586764800000|2020-04-13 08:00:00|289.5|288.3|286|284.8|289.5|288.3|281.3|280|12206
1586768400000|2020-04-13 09:00:00|286.3|285|285.5|284.3|287|285.8|281.8|280.3|3245
1586772000000|2020-04-13 10:00:00|285.8|284.5|289.8|288.5|290.5|289|285.3|284|1388
1586775600000|2020-04-13 11:00:00|290|288.8|290|288.5|292|290.8|289.3|287.8|1833
1586779200000|2020-04-13 12:00:00|289.8|288.3|291.3|290|293.3|291.8|288.8|287.5|1822
1586782800000|2020-04-13 13:00:00|291.5|289.8|295|293.8|295|293.8|289.8|288.5|3210
1586786400000|2020-04-13 14:00:00|295.3|294|292.5|291.3|299.8|298.5|291.3|290|8870
1586790000000|2020-04-13 15:00:00|292|291|300.5|299|301.5|300.3|291.5|290|13147
1586793600000|2020-04-13 16:00:00|300.3|299.3|299.8|298.3|302|300.8|298.5|297|3001
1586797200000|2020-04-13 17:00:00|299.5|298|298.8|297.5|302|300.8|298.5|297.3|2439
1586800800000|2020-04-13 18:00:00|298.5|297.3|299|297.8|301.5|300.3|295.8|294.5|2799
1586804400000|2020-04-13 19:00:00|298.8|297.5|300.3|298.8|301|299.8|298.8|297.5|744
1586808000000|2020-04-13 20:00:00|300.5|299|299|297.8|300.8|299.5|298.8|297.5|421
1586811600000|2020-04-13 21:00:00|299.3|297|298.8|295.8|301.5|297|297.8|295.5|4
1586826000000|2020-04-14 01:00:00|300|298.8|300.3|298.8|301|299.8|299.5|298.3|137
1586829600000|2020-04-14 02:00:00|300|298.5|301|299.5|301|299.5|299.3|298|101
1586833200000|2020-04-14 03:00:00|300.8|299.3|300.5|299|301|299.8|299.5|298|532
1586836800000|2020-04-14 04:00:00|300.8|299.3|299.8|298.5|301.3|300|299.8|298.5|206
1586840400000|2020-04-14 05:00:00|299.5|298.3|298.5|297|299.5|298.3|297|295.5|313
1586844000000|2020-04-14 06:00:00|298.3|297.3|296|294.5|299.5|298.3|296|294.5|2357
1586847600000|2020-04-14 07:00:00|296.3|294.8|292.8|291.5|298|296.5|292.8|291.5|7350
1586851200000|2020-04-14 08:00:00|293|291.3|288.8|287.5|293.5|292.3|287.8|286.5|10979
1586854800000|2020-04-14 09:00:00|288.5|287.3|290|288.8|291.3|290|287.8|286.3|3967
1586858400000|2020-04-14 10:00:00|289.8|288.5|291.8|290.5|292.3|291|288.8|287.5|3777
1586862000000|2020-04-14 11:00:00|292|290.3|292.5|291.3|293.5|292|289.8|288.3|3207
1586865600000|2020-04-14 12:00:00|292.3|291|291|289.8|293.3|292|290.3|289|3675
1586869200000|2020-04-14 13:00:00|291.3|289.5|288.3|287|291.3|289.5|286|284.8|4701
1586872800000|2020-04-14 14:00:00|288|286.8|286|284.8|290|288.8|285.8|284.5|9686
1586876400000|2020-04-14 15:00:00|285.8|284.5|278.8|277.5|286.3|285|276.3|275|23255
1586880000000|2020-04-14 16:00:00|278.5|277.3|279.5|278.3|281.5|280.3|278|276.8|4710
1586883600000|2020-04-14 17:00:00|279.3|278|277.3|276|279.5|278|277|275.8|2213
1586887200000|2020-04-14 18:00:00|277.5|276.3|281|279.5|281.5|280.3|276.8|275.5|2220
1586890800000|2020-04-14 19:00:00|280.8|279.3|281.3|280|281.5|280.3|280|278.5|424
1586894400000|2020-04-14 20:00:00|281.5|280.3|280.3|279|282|280.8|280.3|279|698
1586898000000|2020-04-14 21:00:00|280.5||280.5||280.5||280.5||10
1586912400000|2020-04-15 01:00:00|279.5|278|279.8|278.5|280.3|278.8|277|275.8|145
1586916000000|2020-04-15 02:00:00|279.5|278.3|280.5|279|281|279.8|278.3|276.8|407
1586919600000|2020-04-15 03:00:00|280.8|279.3|281.3|279.8|281.3|280|280.5|279.3|117
1586923200000|2020-04-15 04:00:00|281|280|281.3|280|281.5|280.3|281|279.8|409
1586926800000|2020-04-15 05:00:00|281|279.8|280|278.5|281.3|279.8|278.8|277.5|709
1586930400000|2020-04-15 06:00:00|279.8|278.8|275|273.8|280|278.8|274.5|273.3|1720
1586934000000|2020-04-15 07:00:00|274.8|273.5|270.8|269.5|275.3|274|270.8|269.5|4082
1586937600000|2020-04-15 08:00:00|271|269.8|269.5|268.3|271|269.8|264.5|263.3|12633
1586941200000|2020-04-15 09:00:00|269.8|268.5|269.3|268|270.5|269.3|267|265.8|7148
1586944800000|2020-04-15 10:00:00|269|267.8|271.5|270.3|271.8|270.5|267.5|266.3|3395
1586948400000|2020-04-15 11:00:00|271.8|270.5|270|268.8|272.5|271.3|268.8|267.5|3537
1586952000000|2020-04-15 12:00:00|270.3|268.5|268.5|267.3|271.3|270|267.8|266.5|3526
1586955600000|2020-04-15 13:00:00|268.3|267|269.5|268.3|270|268.8|266|264.5|5641
1586959200000|2020-04-15 14:00:00|269.3|268|265.3|264|270.3|269|264.8|263.5|12862
1586962800000|2020-04-15 15:00:00|265.5|263.8|266|264.5|266.3|265|260.8|259.5|16317
1586966400000|2020-04-15 16:00:00|265.8|264.8|267.3|266|268|266.5|264|262.5|3419
1586970000000|2020-04-15 17:00:00|267.5|265.8|267.5|266|270.5|269.3|266.8|265.5|3260
1586973600000|2020-04-15 18:00:00|267.3|265.8|268|266.8|269.5|268.3|265.8|264.5|2273
1586977200000|2020-04-15 19:00:00|268.3|267|271|269.5|271.3|270|267.8|266.5|800
1586980800000|2020-04-15 20:00:00|270.8|269.3|270.5|269|270.8|269.3|269.3|268|419
1586984400000|2020-04-15 21:00:00|270.8|268.8|270.8|268.8|271.3|269|270.8|268.8|10
1586998800000|2020-04-16 01:00:00|273.5|272.3|275|273.5|275.8|274.3|273.5|272.3|89
1587002400000|2020-04-16 02:00:00|274.8|273.8|273|271.5|275.3|273.8|273|271.5|457
1587006000000|2020-04-16 03:00:00|272.8|271.8|271.3|269.8|273|271.8|270.5|269.3|317
1587009600000|2020-04-16 04:00:00|271|269.5|271.3|269.8|271.5|270|269.5|268.3|131
1587013200000|2020-04-16 05:00:00|271|269.5|270.5|269.3|271.3|269.8|268.8|267.5|618
1587016800000|2020-04-16 06:00:00|270.8|269|266.8|265.5|271|269.5|265.5|264.3|2350
1587020400000|2020-04-16 07:00:00|266.5|265.3|264|262.5|268.3|267|262|260.8|4265
1587024000000|2020-04-16 08:00:00|263.8|262.3|271.5|270.3|272.3|271|263.3|262|8453
1587027600000|2020-04-16 09:00:00|271.8|270.5|272|270.8|272.8|271.5|270.3|269|3044
1587031200000|2020-04-16 10:00:00|272.3|271|276|274.8|278.8|277.5|272|270.5|7908
1587034800000|2020-04-16 11:00:00|276.3|275|278|276.8|279.3|278|275.3|274|4624
1587038400000|2020-04-16 12:00:00|278.3|277|278|276.8|281|279.8|277.5|276.3|6322
1587042000000|2020-04-16 13:00:00|278.3|277|276.3|275|279.3|278|275.5|274.3|10078
1587045600000|2020-04-16 14:00:00|276|274.8|275.3|274|278.3|277|274.5|273.3|11697
1587049200000|2020-04-16 15:00:00|275.5|274.3|271|269.5|277|275.8|269.5|268.3|17831
1587052800000|2020-04-16 16:00:00|271.3|269.8|269.3|268|271.3|270|268.3|267|2110
1587056400000|2020-04-16 17:00:00|269|267.8|271|269.8|271.8|270.5|269|267.8|1334
1587060000000|2020-04-16 18:00:00|270.8|269.5|274|272.8|275.8|274.5|270.5|269.3|3633
1587063600000|2020-04-16 19:00:00|274.3|272.5|276.3|274.8|276.5|275.3|272.5|271.3|897
1587067200000|2020-04-16 20:00:00|276|274.5|276.8|275.5|277|275.8|273.5|272.3|312
1587070800000|2020-04-16 21:00:00|277||277||277||276.8||3
1587085200000|2020-04-17 01:00:00|279.3|277.8|279.3|278|280.3|278.8|278.8|277.5|35
1587088800000|2020-04-17 02:00:00|279|277.8|277.3|276|279.3|278|276.5|275.3|145
1587092400000|2020-04-17 03:00:00|277.5|276.3|278.3|277|278.5|277.3|277.3|276|119
1587096000000|2020-04-17 04:00:00|278.5|277.3|278.5|277|279|277.8|277.5|276|132
1587099600000|2020-04-17 05:00:00|278.3|276.8|279|277.8|279|277.8|276.8|275.5|269
1587103200000|2020-04-17 06:00:00|279.3|278|278.8|277.5|280.3|279|277.3|276|1344
1587106800000|2020-04-17 07:00:00|279|277.8|276.3|275|279|277.8|273|271.8|3569
1587110400000|2020-04-17 08:00:00|276|274.8|275|273.5|278|276.5|272|270.5|9965
1587114000000|2020-04-17 09:00:00|274.8|273.8|280.3|279|280.8|279.5|274|272.8|7742
1587117600000|2020-04-17 10:00:00|280.5|279.3|281|279.8|283.5|282.3|279.8|278.5|8774
1587121200000|2020-04-17 11:00:00|280.8|279.5|280.3|279|283|281.8|278.8|277.3|4109
1587124800000|2020-04-17 12:00:00|280.5|279.3|279|277.8|280.5|279.3|277.3|275.8|5482
1587128400000|2020-04-17 13:00:00|278.8|277.5|279.5|278.3|280|278.8|276.5|275.3|7091
1587132000000|2020-04-17 14:00:00|279.8|278.5|278.3|277|281|279.8|275.8|274.5|11423
1587135600000|2020-04-17 15:00:00|278|276.8|278|276.8|279|277.5|274.3|273|16595
1587139200000|2020-04-17 16:00:00|277.8|276.5|279.5|278.3|280.5|279.3|277.8|276.5|2616
1587142800000|2020-04-17 17:00:00|279.3|278|280.8|279.5|281.3|280|278.8|277.5|1582
1587146400000|2020-04-17 18:00:00|281|279.8|279|277.5|281.3|280|276.3|275|2792
1587150000000|2020-04-17 19:00:00|278.8|277.8|279.3|278|280|278.8|278|276.8|325
1587153600000|2020-04-17 20:00:00|279.5|278.3|279.5|277.3|280|278.8|277.8|276.5|215
1587344400000|2020-04-20 01:00:00|273.8|272|274.8|273.3|279.3|278|271|269.5|716
1587348000000|2020-04-20 02:00:00|274.5|273|276.3|275|277|275.8|274.5|273|166
1587351600000|2020-04-20 03:00:00|276|274.8|275.5|274|276.5|275.3|275|273.5|68
1587355200000|2020-04-20 04:00:00|275.3|273.8|274.5|273|276|274.8|274.5|273|55
1587358800000|2020-04-20 05:00:00|274.3|273.3|271|269.8|274.8|273.5|271|269.8|422
1587362400000|2020-04-20 06:00:00|270.8|269.5|272|270.8|273.8|272.5|270.5|269.3|875
1587366000000|2020-04-20 07:00:00|271.8|270.5|270.3|269|272.5|271.3|269.5|268.3|2518
1587369600000|2020-04-20 08:00:00|270|268.8|268.8|267.5|272|270.8|268|266.5|5069
1587373200000|2020-04-20 09:00:00|268.5|267.3|269|267.8|270.8|269.5|268|266.8|4589
1587376800000|2020-04-20 10:00:00|268.8|267.5|269.8|268.5|271|269.8|268.3|267|4025
1587380400000|2020-04-20 11:00:00|270|268.8|265.5|264.3|270.8|269.5|265.3|264|3617
1587384000000|2020-04-20 12:00:00|265.3|264|265.8|264.3|267.5|266.3|264.5|263.3|3743
1587387600000|2020-04-20 13:00:00|265.5|264.5|269.8|268.5|269.8|268.5|262|260.8|5437
1587391200000|2020-04-20 14:00:00|269.5|268.3|265.3|263.8|269.5|268.3|264.8|263.5|9724
1587394800000|2020-04-20 15:00:00|265|264|266.3|265|266.5|265.3|261|259.8|13923
1587398400000|2020-04-20 16:00:00|266|264.8|264|262.8|267|265.5|263.8|262.5|2971
1587402000000|2020-04-20 17:00:00|264.3|262.5|263.3|262|266|264.8|262|260.8|4262
1587405600000|2020-04-20 18:00:00|263|261.8|260.5|259|264.8|263.3|257|255.8|6206
1587409200000|2020-04-20 19:00:00|260.3|258.8|261.8|260.5|263.5|262|257.8|256.5|2381
1587412800000|2020-04-20 20:00:00|262|260.3|259.3|257.8|262|260.5|258.3|257|228
1587416400000|2020-04-20 21:00:00|259.5|257.5|261.5|257.3|261.5|258.5|259.5|256.5|1
1587430800000|2020-04-21 01:00:00|261.8|260.3|259.8|258.3|265.5|264.3|259.8|258|85
1587434400000|2020-04-21 02:00:00|260|258.5|259.3|257.8|262.3|260.8|258.8|257.3|82
1587438000000|2020-04-21 03:00:00|259|257.5|258.3|256.8|259.5|258.3|258|256.5|82
1587441600000|2020-04-21 04:00:00|258.5|257|258|256.5|259|257.5|257.8|256.3|205
1587445200000|2020-04-21 05:00:00|257.8|256.3|256.8|255.5|258.3|257|256.5|255.3|850
1587448800000|2020-04-21 06:00:00|257|255.8|248.8|247.5|257.5|256.3|247.5|246.3|2308
1587452400000|2020-04-21 07:00:00|248.5|247.3|240.5|239.3|250.3|249|239|237.8|8182
1587456000000|2020-04-21 08:00:00|240.3|239|229.5|228.3|240.5|239.3|225.8|224.5|14629
1587459600000|2020-04-21 09:00:00|229.3|228|229.5|228.3|230|228.8|205.8|204.3|9930
1587463200000|2020-04-21 10:00:00|229.3|228|234.3|233|238.8|237.3|219.3|217.8|7760
1587466800000|2020-04-21 11:00:00|234.5|233.3|228|226.8|235.5|234.3|227.5|226|4042
1587470400000|2020-04-21 12:00:00|227.8|226.5|220.5|219.3|228.5|227.3|217.3|216|6780
1587474000000|2020-04-21 13:00:00|220.8|219|225|223.5|226.3|225|216|214.8|10087
1587477600000|2020-04-21 14:00:00|225.5|223.8|225.3|224|229.3|227.8|218.3|217|7848
1587481200000|2020-04-21 15:00:00|225.5|224.3|220.8|219.5|225.5|224.3|214.8|213.3|10589
1587484800000|2020-04-21 16:00:00|221|219.3|220.5|219.3|224|222.5|215|213.5|3658
1587488400000|2020-04-21 17:00:00|220.3|219|208.5|207|221.8|220.3|205.3|203.8|3506
1587492000000|2020-04-21 18:00:00|208.8|206.8|210.3|208.8|219.3|218|205.3|203.8|3580
1587495600000|2020-04-21 19:00:00|210.5|209|216.5|215.3|217.8|216.3|210.5|209|641
1587499200000|2020-04-21 20:00:00|216.8|215|216.3|214.5|218.5|217.3|213|211|307
1587502800000|2020-04-21 21:00:00|216|212.3|216|214.5|216.3|214.5|216|212.3|10
1587517200000|2020-04-22 01:00:00|218.3|216.5|217|215.3|219.3|217.5|212.8|211|141
1587520800000|2020-04-22 02:00:00|216.8|214.8|216.3|214.8|216.8|215|214.5|212.8|220
1587524400000|2020-04-22 03:00:00|216|214.5|205.5|204|216.5|215|205.5|204|664
1587528000000|2020-04-22 04:00:00|205.3|203.8|198.8|197|205.3|203.8|198|196.5|964
1587531600000|2020-04-22 05:00:00|199.3|197.3|194.8|193|201.5|199.8|194.8|193|826
1587535200000|2020-04-22 06:00:00|194.5|192.8|195.8|194.5|197.8|196.3|189|187.5|1376
1587538800000|2020-04-22 07:00:00|196|194.8|199|197.5|205|203.5|194.8|193.3|4879
1587542400000|2020-04-22 08:00:00|198.5|197.3|200.8|199.3|200.8|199.3|193.3|191.8|9380
1587546000000|2020-04-22 09:00:00|201|199.5|213.8|212.3|213.8|212.5|200|198.5|3367
1587549600000|2020-04-22 10:00:00|213.5|212.5|213|211.8|216|214.8|208.8|207.3|3931
1587553200000|2020-04-22 11:00:00|213.3|212|214.5|213.3|215|213.5|208.8|207.3|2058
1587556800000|2020-04-22 12:00:00|214.8|213|221.5|220.3|224|222.8|214.3|212.8|4052
1587560400000|2020-04-22 13:00:00|221.3|220|224.8|223.3|231.3|229.8|219.3|218|6214
1587564000000|2020-04-22 14:00:00|225|223.5|220.8|219.3|227.3|225.8|215.8|214.5|9494
1587567600000|2020-04-22 15:00:00|221|219.5|218.3|216.8|221.3|219.8|208.3|207|13479
1587571200000|2020-04-22 16:00:00|218|216.3|217.5|216.3|219.5|218|212.8|211.3|2338
1587574800000|2020-04-22 17:00:00|217.3|216|213.8|212.3|220.5|219.3|212.5|211|1672
1587578400000|2020-04-22 18:00:00|213.5|212|214.3|212.8|217.5|216|209.8|208.5|2027
1587582000000|2020-04-22 19:00:00|214.5|213|215|213.5|218|216.5|214|212.8|515
1587585600000|2020-04-22 20:00:00|214.8|212.8|215.8|213.3|218|216.5|214.3|212.5|95
1587589200000|2020-04-22 21:00:00|217.3|212|217.5|211.5|219.5|212.5|217|211.5|0
1587603600000|2020-04-23 01:00:00|213.5|212|218|216.5|219|217.3|212.8|211.3|34
1587607200000|2020-04-23 02:00:00|218.3|216.8|215.5|214|219|217.3|214.3|212.5|16
1587610800000|2020-04-23 03:00:00|215.8|213.8|217.8|215.8|218|216.3|214.8|213.3|69
1587614400000|2020-04-23 04:00:00|218|216|225.5|224|226|224.3|217.3|215.5|177
1587618000000|2020-04-23 05:00:00|225.3|223.8|225|223.3|232|230.5|223.5|222|306
1587621600000|2020-04-23 06:00:00|224.8|222.8|219.8|218.5|225.5|223.8|218.8|217.3|1212
1587625200000|2020-04-23 07:00:00|220|218.8|218.8|217.3|222.5|221.3|214.5|213|2840
1587628800000|2020-04-23 08:00:00|218.5|217|223|221.8|224|222.8|217|215.5|5285
1587632400000|2020-04-23 09:00:00|223.3|222|225.8|224.5|228|226.8|222.5|221|3144
1587636000000|2020-04-23 10:00:00|226|224.3|225.3|224|229.8|228.3|223|221.5|1688
1587639600000|2020-04-23 11:00:00|225.5|224.3|225.3|224|227.5|226.3|224.3|223|787
1587643200000|2020-04-23 12:00:00|225|223.8|229.8|228.3|230.8|229.3|223.5|222|1826
1587646800000|2020-04-23 13:00:00|229.5|228.5|229.5|228|231|229.8|226.5|225.3|2797
1587650400000|2020-04-23 14:00:00|229.3|228.3|234.8|233.3|238|236.5|228|226.8|4312
1587654000000|2020-04-23 15:00:00|234.5|233.5|229.3|228|235|233.5|224.8|223.5|8196
1587657600000|2020-04-23 16:00:00|229|227.8|225|223.8|229.3|228|225|223.5|1735
1587661200000|2020-04-23 17:00:00|225.3|224|220|218.5|225.3|224|219.5|218.3|2132
1587664800000|2020-04-23 18:00:00|219.8|218.8|218|216.5|221.8|220.5|213|211.8|2032
1587668400000|2020-04-23 19:00:00|217.8|216.8|218|216.5|218.5|217|215.3|214|329
1587672000000|2020-04-23 20:00:00|217.8|216.3|215.3|213.8|218.3|217|214.8|213.3|196
1587675600000|2020-04-23 21:00:00|215.5|213.5|215|212.5|215.5|213.5|214.5|212.5|0
1587690000000|2020-04-24 01:00:00|216.5|214.3|215.5|213.8|217.8|216|215|213.3|67
1587693600000|2020-04-24 02:00:00|215.3|214|219.8|218|220.3|219|215.3|214|96
1587697200000|2020-04-24 03:00:00|219.5|217.8|223|221.3|223.8|222.3|218.8|217|212
1587700800000|2020-04-24 04:00:00|222.8|221.5|221|219.3|223|221.8|220|218.5|16
1587704400000|2020-04-24 05:00:00|220.8|219|217.5|216|221|219.8|217|215.5|317
1587708000000|2020-04-24 06:00:00|217.3|215.3|218.3|217|218.3|217|213.3|212|1097
1587711600000|2020-04-24 07:00:00|218|216.8|216.8|215.3|218.8|217.5|214.5|213|1603
1587715200000|2020-04-24 08:00:00|216.5|215|210.5|209.3|217.5|216|209|207.8|4333
1587718800000|2020-04-24 09:00:00|210.8|209.5|212.5|211.3|214.8|213.5|210.8|209.3|1793
1587722400000|2020-04-24 10:00:00|212.8|211.5|217|215.5|217.5|216.3|212.5|211|2230
1587726000000|2020-04-24 11:00:00|217.3|215.8|214.8|213.5|219.3|218|214.3|213|3513
1587729600000|2020-04-24 12:00:00|215|213.8|210.8|209.5|215.5|214.3|210.8|209.5|4593
1587733200000|2020-04-24 13:00:00|210.5|209.3|209.8|208.3|214.5|213.3|209.3|208|3657
1587736800000|2020-04-24 14:00:00|210|208.5|204.3|203|210.5|209.3|203.8|202.5|7623
1587740400000|2020-04-24 15:00:00|204.5|203.3|207.5|206|207.5|206.3|203.3|201.8|10164
1587744000000|2020-04-24 16:00:00|207.3|205.8|205.5|204.3|208.3|207|205.3|204|1584
1587747600000|2020-04-24 17:00:00|206|204.5|205|203.8|207.8|206.5|203.3|202|3233
1587751200000|2020-04-24 18:00:00|205.3|204|203.5|202.3|205.8|204.5|200|198.8|5407
1587754800000|2020-04-24 19:00:00|203.3|202|206.3|205|206.5|205.3|203.3|202|526
1587758400000|2020-04-24 20:00:00|206.5|205.3|207|204.5|207|205.5|205|203.3|104
1587949200000|2020-04-27 01:00:00|204.3|202.5|202.3|200.8|204.3|202.5|200|198.3|44
1587952800000|2020-04-27 02:00:00|202|201|202.8|201|203.8|202|201.5|199.8|20
1587956400000|2020-04-27 03:00:00|203|201.3|201.3|199.5|203.5|201.8|200|198.5|27
1587960000000|2020-04-27 04:00:00|201|199.3|201.5|200|201.5|200.3|199.8|197.8|43
1587963600000|2020-04-27 05:00:00|201.3|200.3|199.8|198.3|201.8|200.5|199.3|197.5|113
1587967200000|2020-04-27 06:00:00|199.5|198|195.5|194|200.5|199|193.8|192.5|831
1587970800000|2020-04-27 07:00:00|195.3|194.3|196|194.5|197|195.8|194.5|193.3|1126
1587974400000|2020-04-27 08:00:00|196.3|194.8|200.3|198.8|200.5|199|195.3|194|3138
1587978000000|2020-04-27 09:00:00|200.5|199|202|200.5|202|200.8|198.5|197|1267
1587981600000|2020-04-27 10:00:00|202.3|200.8|203|201.5|205|203.8|201.3|200|1483
1587985200000|2020-04-27 11:00:00|202.8|201.8|201|199.5|203.8|202.3|200.5|199.3|1164
1587988800000|2020-04-27 12:00:00|201.3|199.8|201|199.8|205|203.8|200.5|199|1994
1587992400000|2020-04-27 13:00:00|201.3|199.5|198.5|197.3|202.5|201|196.8|195.5|3687
1587996000000|2020-04-27 14:00:00|198.3|197|194.5|193.3|198.8|197.5|194.3|193|4671
1587999600000|2020-04-27 15:00:00|194.8|193.5|193.5|192.3|196.3|194.8|190.3|189|7701
1588003200000|2020-04-27 16:00:00|193.8|192.5|194.5|193.3|197.3|196|193.5|192.3|794
1588006800000|2020-04-27 17:00:00|194.8|193|192.5|191.3|197.3|195.8|192.3|191|882
1588010400000|2020-04-27 18:00:00|192.3|191|195|193.5|195.8|194.5|188.3|187|2578
1588014000000|2020-04-27 19:00:00|195.3|193.8|193|191.5|195.5|194.3|193|191.5|245
1588017600000|2020-04-27 20:00:00|192.8|191.8|193.5|192|194|192.5|192|190.5|76
1588021200000|2020-04-27 21:00:00|194|191.3|195|192.5|195|192.8|193.5|191.3|0
1588035600000|2020-04-28 01:00:00|193|191.3|192.8|191|194.3|192.8|190.8|189|2
1588039200000|2020-04-28 02:00:00|192.5|190.8|190|188.5|192.8|191|190|188.5|10
1588042800000|2020-04-28 03:00:00|190.3|188.3|190.5|189|192|190.3|189.8|188.3|40
1588046400000|2020-04-28 04:00:00|190.3|188.8|191.5|190.3|192|190.5|189.3|187.5|37
1588050000000|2020-04-28 05:00:00|191.8|190.5|189|187.8|192|190.8|188.8|187.3|171
1588053600000|2020-04-28 06:00:00|188.5|187.5|186.5|185|189|187.8|186.3|184.8|705
1588057200000|2020-04-28 07:00:00|186.3|185.3|185|183.5|187|185.8|181.8|180.5|2305
1588060800000|2020-04-28 08:00:00|185.3|183.8|187|185.8|187.8|186.3|182.3|181|2949
1588064400000|2020-04-28 09:00:00|187.3|186|191.5|190|195.5|194.3|186.5|185.3|2513
1588068000000|2020-04-28 10:00:00|191.3|189.8|194|192.8|196|194.8|190.8|189.5|1249
1588071600000|2020-04-28 11:00:00|193.8|192.5|193|191.5|194|192.8|191.8|190.5|1599
1588075200000|2020-04-28 12:00:00|193.3|191.8|195.3|193.8|196|194.5|192.3|191|1477
1588078800000|2020-04-28 13:00:00|195|194|197.3|196|197.3|196|194|192.5|1627
1588082400000|2020-04-28 14:00:00|197.5|195.8|193.8|192.5|199.5|198.3|193.8|192.5|3025
1588086000000|2020-04-28 15:00:00|194|192.8|192.8|191.5|195.5|194.3|190.8|189.5|6402
1588089600000|2020-04-28 16:00:00|193|191.3|190|188.8|193|191.8|189|187.5|1156
1588093200000|2020-04-28 17:00:00|189.8|188.5|191.5|190|193.5|192.3|189.8|188.3|604
1588096800000|2020-04-28 18:00:00|191.3|190.3|193.3|192|195.5|194.3|188.8|187.5|1483
1588100400000|2020-04-28 19:00:00|193.5|191.8|194.8|193.5|194.8|193.5|192.8|191.5|395
1588104000000|2020-04-28 20:00:00|194.5|193.3|196.3|194|196.3|195|194|192.8|107
1588107600000|2020-04-28 21:00:00|197.3|194.3|196|193.5|198.3|196.3|196|193|37
1588122000000|2020-04-29 01:00:00|194.3|192.8|198.3|196.3|199.3|197.8|194.3|192.5|10
1588125600000|2020-04-29 02:00:00|198|196.5|196|194.3|199.3|197.8|195|193.5|50
1588129200000|2020-04-29 03:00:00|195.8|194|197.5|196|198.3|196.8|195.5|194|30
1588132800000|2020-04-29 04:00:00|197.8|195.8|196.3|194.5|197.8|196|194.5|192.8|20
1588136400000|2020-04-29 05:00:00|196|194.3|194|192.5|196.8|195|193.5|192.3|195
1588140000000|2020-04-29 06:00:00|193.8|192|195.5|194.3|196.3|195|191.5|190.3|394
1588143600000|2020-04-29 07:00:00|195.3|194|197.8|196.3|200.3|199|194.5|193.3|1484
1588147200000|2020-04-29 08:00:00|197.5|196|203.8|202.5|204.3|202.8|195.8|194.5|3557
1588150800000|2020-04-29 09:00:00|204|202.8|203|201.5|204|202.8|200.3|199|2720
1588154400000|2020-04-29 10:00:00|202.8|201.8|203.3|202|204.3|203|201.8|200.5|843
1588158000000|2020-04-29 11:00:00|203|201.8|203.5|202|204.8|203.3|202.8|201.5|2138
1588161600000|2020-04-29 12:00:00|203.3|201.8|208.8|207.5|209.5|208.3|202.8|201.5|3655
1588165200000|2020-04-29 13:00:00|209|207.8|215.3|213.8|215.5|214.3|208.8|207.5|2602
1588168800000|2020-04-29 14:00:00|215.5|214|214|212.5|219|217.8|208|206.5|7889
1588172400000|2020-04-29 15:00:00|214.3|212.8|209.5|208|214.3|213|207.5|206.3|8174
1588176000000|2020-04-29 16:00:00|209.3|207.8|211.3|210|212.8|211.5|208|206.8|1251
1588179600000|2020-04-29 17:00:00|211.5|210.3|214|212.5|214|212.8|208.5|207.3|510
1588183200000|2020-04-29 18:00:00|214.3|212.8|209.5|208|214.8|213.5|209|207.8|640
1588186800000|2020-04-29 19:00:00|209.3|208.3|211.5|210|211.8|210.5|209.3|208|273
1588190400000|2020-04-29 20:00:00|211.8|210.3|212.3|210.8|213.5|212.3|211.3|209.8|111
1588194000000|2020-04-29 21:00:00|212.5|210.5|213.8|210|213.8|211.5|212.3|209.8|4
1588208400000|2020-04-30 01:00:00|217.3|215.8|217|215.5|217.5|216|215.5|214|32
1588212000000|2020-04-30 02:00:00|217.3|215.8|223.3|221.8|225.5|223.8|217.3|215.8|91
1588215600000|2020-04-30 03:00:00|223.5|222|227|225.3|227|225.3|223|221.3|354
1588219200000|2020-04-30 04:00:00|226.8|225|224.5|223|226.8|225.3|223|221.5|82
1588222800000|2020-04-30 05:00:00|224.8|223.3|222.5|221|225.5|223.8|222.3|220.8|206
1588226400000|2020-04-30 06:00:00|222.3|220.8|222.5|221.3|223.8|222.5|218.5|217|1028
1588230000000|2020-04-30 07:00:00|222.3|221|223|221.8|225.3|224|219.8|218.3|2429
1588233600000|2020-04-30 08:00:00|222.5|221.3|230.3|228.8|230.3|228.8|221|219.8|5683
1588237200000|2020-04-30 09:00:00|230.5|229|232.3|231|235|233.8|227.3|226|4274
1588240800000|2020-04-30 10:00:00|232|230.8|234.5|233|235|233.8|231|229.8|4631
1588244400000|2020-04-30 11:00:00|234.3|232.8|232.8|231.5|237|235.5|230.8|229.5|4199
1588248000000|2020-04-30 12:00:00|232.5|231.3|232.8|231.5|234|232.8|231.3|230|1745
1588251600000|2020-04-30 13:00:00|233|231.8|240.3|238.8|240.8|239.5|230.3|229|4355
1588255200000|2020-04-30 14:00:00|240.5|239|239.3|238|242.8|241.3|236.3|235|4737
1588258800000|2020-04-30 15:00:00|239.5|238.3|235.3|233.8|239.5|238.3|233|231.8|6818
1588262400000|2020-04-30 16:00:00|235|233.5|226.3|224.8|235.3|233.5|226|224.8|1985
1588266000000|2020-04-30 17:00:00|226|224.5|221.3|219.8|226|224.8|220.5|219.3|640
1588269600000|2020-04-30 18:00:00|221.5|220|233.8|232.3|234.8|233.5|219.3|217.8|907
1588273200000|2020-04-30 19:00:00|234|232.5|235|233.5|235|233.8|233|231.8|185
1588276800000|2020-04-30 20:00:00|234.8|233.3|237|235.5|239|237.8|234.3|232.8|125
1588280400000|2020-04-30 21:00:00|236.8|235.3|238.5|235.3|239.3|236|236.8|235.3|3
1588294800000|2020-05-01 01:00:00|241.3|239.3|237.5|235.3|241.3|239.5|236|233.8|4
1588298400000|2020-05-01 02:00:00|237|234.8|238.5|236.5|240|238|235.3|233.8|7
1588302000000|2020-05-01 03:00:00|238.3|236.8|239.3|237.8|239.5|238|237.3|235.5|5
1588305600000|2020-05-01 04:00:00|239.5|238|239.8|238|241|239.3|239.3|237.5|19
1588309200000|2020-05-01 05:00:00|239.5|237.8|236.8|235.5|240|238.5|235.5|233.8|38
1588312800000|2020-05-01 06:00:00|236.5|235.3|237.3|235.8|240.3|238.8|235.8|234|383
1588316400000|2020-05-01 07:00:00|237.5|236|235|233.5|239.3|238|235|233.5|562
1588320000000|2020-05-01 08:00:00|235.3|233.8|235.8|234.3|237.3|235.8|232.3|230.8|1700
1588323600000|2020-05-01 09:00:00|235.5|234.5|231|229.8|235.8|234.5|229.8|228.3|1307
1588327200000|2020-05-01 10:00:00|231.3|230|231|229.8|232.8|231.5|229|227.5|514
1588330800000|2020-05-01 11:00:00|231.3|230|235.5|234.3|235.8|234.5|231.3|229.8|1080
1588334400000|2020-05-01 12:00:00|235.8|234.5|236|234.8|238|236.5|232.8|231.3|1211
1588338000000|2020-05-01 13:00:00|236.3|234.5|230.8|229.5|237.5|236.3|230|228.8|905
1588341600000|2020-05-01 14:00:00|231|229.8|224.5|223.3|233|231.8|222.5|221.3|5820
1588345200000|2020-05-01 15:00:00|224.8|223.5|217.8|216.3|225.3|223.8|216.5|215.3|9609
1588348800000|2020-05-01 16:00:00|217.5|216.5|221|219.5|223|221.8|217|215.8|1292
1588352400000|2020-05-01 17:00:00|220.8|219.8|218.3|216.8|222.3|221|217.8|216.3|831
1588356000000|2020-05-01 18:00:00|218.5|217|220.5|219.3|223.5|222.3|218.3|217|1107
1588359600000|2020-05-01 19:00:00|220.8|219|220.5|219.3|222.8|221.5|220.5|219|124
1588363200000|2020-05-01 20:00:00|220.3|219|221.5|219.8|221.5|220.3|220|218.8|89
1588554000000|2020-05-04 01:00:00|215.3|214|216.8|214.8|216.8|215|215|214|140
1588557600000|2020-05-04 02:00:00|216.5|215|216.8|215.5|218.3|216.5|216.5|214.8|8
1588561200000|2020-05-04 03:00:00|217.5|215.3|221.5|220|222.5|221.3|217.5|215.3|21
1588564800000|2020-05-04 04:00:00|221.3|219.8|220.8|219.3|222|220.5|218.8|217|21
1588568400000|2020-05-04 05:00:00|221|219.5|218.3|216.8|221.3|220|217.5|216|39
1588572000000|2020-05-04 06:00:00|218.5|217|221.8|220.5|222.5|221.3|217|215.8|375
1588575600000|2020-05-04 07:00:00|222|220.8|219.5|218|222.5|221|218.8|217.5|695
1588579200000|2020-05-04 08:00:00|219.3|217.8|219|217.8|219.5|218.3|215.8|214.5|1591
1588582800000|2020-05-04 09:00:00|218.8|217.5|220.3|218.8|222.3|221|216.8|215.3|1566
1588586400000|2020-05-04 10:00:00|220.5|219|219|217.8|221.8|220.5|218.8|217.5|732
1588590000000|2020-05-04 11:00:00|219.3|217.5|223.8|222.3|224.3|222.8|219|217.5|634
1588593600000|2020-05-04 12:00:00|224|222.5|222|220.8|226.3|225|221.3|220|1353
1588597200000|2020-05-04 13:00:00|222.3|220.5|223.8|222.5|223.8|222.5|219|217.8|1766
1588600800000|2020-05-04 14:00:00|224|222.8|216|214.8|226|224.5|216|214.5|4254
1588604400000|2020-05-04 15:00:00|216.3|215|218.3|217|218.5|217|211|209.5|7664
1588608000000|2020-05-04 16:00:00|218.5|216.8|219.8|218.3|222|220.8|217.3|216|1670
1588611600000|2020-05-04 17:00:00|219.5|218|219.5|218.3|220.5|219.3|217.5|216.3|1965
1588615200000|2020-05-04 18:00:00|219.8|218|227|225.8|227.5|226|219|217.8|565
1588618800000|2020-05-04 19:00:00|226.8|225.5|229|227.8|229.3|228|225.8|224.3|169
1588622400000|2020-05-04 20:00:00|229.3|228|229|227.5|230.5|229|228.8|227.5|190
1588626000000|2020-05-04 21:00:00|229.3|227.8|230.3|227.8|230.3|227.8|229|227.8|1
1588640400000|2020-05-05 01:00:00|231|229.5|232|230.5|232.5|231|229.5|228.3|16
1588644000000|2020-05-05 02:00:00|232.3|230.8|233.3|231.8|233.8|232.3|231.8|230.3|27
1588647600000|2020-05-05 03:00:00|233.5|232|232|230.5|233.8|232.3|230.8|229.5|10
1588651200000|2020-05-05 04:00:00|232.3|230.8|232.8|231.3|233.5|232|231.3|229.8|26
1588654800000|2020-05-05 05:00:00|233|231.5|231.5|230|233|231.8|231.3|229.8|88
1588658400000|2020-05-05 06:00:00|231.3|230.3|238.5|237.3|238.5|237.3|230.5|229.3|1097
1588662000000|2020-05-05 07:00:00|238.3|237|238|236.8|239.5|238|235.3|234|2358
1588665600000|2020-05-05 08:00:00|237.8|236.5|239|237.5|239.3|238|235|233.8|2356
1588669200000|2020-05-05 09:00:00|238.8|237.3|241.8|240.3|241.8|240.5|237.5|236|918
1588672800000|2020-05-05 10:00:00|241.5|240|242.8|241.3|246|244.3|241.3|240|3015
1588676400000|2020-05-05 11:00:00|243|241.5|240.3|239|244|242.5|240.3|239|1185
1588680000000|2020-05-05 12:00:00|240|238.8|241.5|240.3|241.8|240.5|239.3|238|2025
1588683600000|2020-05-05 13:00:00|241.8|240.5|246|244.8|249.3|248|241.8|240.5|2724
1588687200000|2020-05-05 14:00:00|246.3|245|239.3|238|246.8|245.5|239.3|238|4731
1588690800000|2020-05-05 15:00:00|238.8|237.5|249.8|248.3|250.8|249.3|238.3|237|7043
1588694400000|2020-05-05 16:00:00|249.5|248.5|251.3|249.8|251.8|250.5|248.3|246.8|1644
1588698000000|2020-05-05 17:00:00|251|249.5|247.8|246.3|251.3|249.8|246|244.8|1045
1588701600000|2020-05-05 18:00:00|247.5|246|252.5|251|253|251.8|245.8|244.3|655
1588705200000|2020-05-05 19:00:00|252.8|251.3|252.5|251|254|252.5|252|250.8|313
1588708800000|2020-05-05 20:00:00|252.3|250.8|256.5|253.5|256.5|254.8|251.8|250.3|204
1588712400000|2020-05-05 21:00:00|256.3|253.3|258|255.3|258|256.3|256|253.3|0
1588726800000|2020-05-06 01:00:00|251|249.3|252.3|250.5|253|251.3|249.8|248|64
1588730400000|2020-05-06 02:00:00|252.5|250.3|252.8|250.8|253.3|251.8|252|250|2
1588734000000|2020-05-06 03:00:00|253|251|251|249.3|253.5|251.5|250.5|249|5
1588737600000|2020-05-06 04:00:00|251.3|249.5|253|251|253|251.3|250.8|249.3|19
1588741200000|2020-05-06 05:00:00|252.8|251.3|250.3|248.8|253.5|252|250.3|248.8|34
1588744800000|2020-05-06 06:00:00|250.5|249|253.3|251.8|254.3|253|249.5|247.8|195
1588748400000|2020-05-06 07:00:00|253.5|252|254.5|253.3|256.3|255|251|249.8|1130
1588752000000|2020-05-06 08:00:00|254.8|253.5|257.5|256|257.8|256.5|253|251.8|1225
1588755600000|2020-05-06 09:00:00|257.8|256.3|256.5|255.3|259.3|258|254.5|253.3|2214
1588759200000|2020-05-06 10:00:00|256.8|255.5|256|254.5|257.8|256.3|254.3|253|1715
1588762800000|2020-05-06 11:00:00|255.8|254.8|246.3|245|256.5|255.3|246.3|245|2611
1588766400000|2020-05-06 12:00:00|246.5|245.3|240.8|239.3|247.5|246.3|240.8|239.3|1539
1588770000000|2020-05-06 13:00:00|241|239.5|238|236.8|245.5|244.3|237.8|236.5|2142
1588773600000|2020-05-06 14:00:00|238.3|236.5|234.8|233.3|241.5|240|233.3|232|3310
1588777200000|2020-05-06 15:00:00|234.5|233.5|230.5|229.3|235|233.8|225.5|224.3|6966
1588780800000|2020-05-06 16:00:00|230.3|229|230.3|228.8|231.5|230|227.8|226.3|1110
1588784400000|2020-05-06 17:00:00|230|229|230.5|229|231.5|230|226.8|225.3|488
1588788000000|2020-05-06 18:00:00|230.3|229.3|233.8|232.3|236|234.5|227.5|226.3|619
1588791600000|2020-05-06 19:00:00|234|232.5|234.8|233.3|236|234.5|233.5|232.3|24
1588795200000|2020-05-06 20:00:00|234.5|233|235|233.5|235.3|233.8|233.5|232.3|55
1588798800000|2020-05-06 21:00:00|235.3|232.5|235.5|232.8|235.8|232.8|234.8|232.5|0
1588813200000|2020-05-07 01:00:00|235|233.5|235.3|233.5|236.3|234.8|234.3|232.5|0
1588816800000|2020-05-07 02:00:00|235|233.3|234.3|232.5|235.5|233.8|234|232.3|0
1588820400000|2020-05-07 03:00:00|234|232.3|234.8|233|235.5|233.8|233.3|231.5|0
1588824000000|2020-05-07 04:00:00|235|233.3|235.5|234|236.3|235|233.8|232.3|15
1588827600000|2020-05-07 05:00:00|235.3|234.3|234.3|232.3|236.3|234.5|233.8|232|8
1588831200000|2020-05-07 06:00:00|234|232.5|229.5|228|234|233|229|227.5|284
1588834800000|2020-05-07 07:00:00|229.8|228.3|229.3|228|231.5|230|228.3|227|637
1588838400000|2020-05-07 08:00:00|229|227.8|235.5|234|235.8|234.5|228.3|226.8|1025
1588842000000|2020-05-07 09:00:00|235.3|234.3|243.3|242|244.5|243.3|234.3|233|1202
1588845600000|2020-05-07 10:00:00|243.8|241.8|245.5|244.3|247.5|246|241.8|240.5|1622
1588849200000|2020-05-07 11:00:00|245.8|244|247.8|246.3|249.3|247.8|243.5|242.3|609
1588852800000|2020-05-07 12:00:00|247.5|246.5|249|247.8|249.3|248|246.8|245.3|898
1588856400000|2020-05-07 13:00:00|249.3|248|245|243.5|249.8|248.3|244.3|243|1917
1588860000000|2020-05-07 14:00:00|244.8|243.8|233|231.8|245|243.8|233|231.5|2663
1588863600000|2020-05-07 15:00:00|233.3|232|240.8|239.3|244|242.8|232.5|231.3|6363
1588867200000|2020-05-07 16:00:00|241|239.5|238.8|237.5|241.3|239.8|238|236.5|675
1588870800000|2020-05-07 17:00:00|238.5|237.3|234.8|233.3|239|237.8|233.8|232.5|621
1588874400000|2020-05-07 18:00:00|234.5|233|233|231.5|237.5|236.3|231.8|230.5|165
1588878000000|2020-05-07 19:00:00|233.3|231.8|233.3|231.8|233.8|232.3|232|230.8|167
1588881600000|2020-05-07 20:00:00|233|232|233.8|232|235|233.8|232.8|231.5|131
1588885200000|2020-05-07 21:00:00|234.5|231.8|234.5|230.3|234.5|231.8|234.5|230|0
1588899600000|2020-05-08 01:00:00|238|236.5|237.8|236|240|238|237.5|235.8|0
1588903200000|2020-05-08 02:00:00|237.5|235.8|238.5|236.5|239.3|237.5|236.3|234.8|17
1588906800000|2020-05-08 03:00:00|238.3|236.8|238.5|236.8|238.8|237|237|235.5|5
1588910400000|2020-05-08 04:00:00|238.8|237|239.3|237.5|239.8|238|237.8|236.5|48
1588914000000|2020-05-08 05:00:00|239|237.3|239.5|237.8|239.5|238|238|236.5|1
1588917600000|2020-05-08 06:00:00|239.3|238|240.5|239|243|241.5|239.3|238|247
1588921200000|2020-05-08 07:00:00|240.3|238.8|240|238.8|242.5|241|239|237.5|375
1588924800000|2020-05-08 08:00:00|240.3|238.5|236.8|235.5|242|240.5|234|232.8|1278
1588928400000|2020-05-08 09:00:00|237|235.3|237|235.5|237.5|236.3|235|233.8|289
1588932000000|2020-05-08 10:00:00|237.3|235.8|236.5|235|237.5|236.3|235.5|234.3|955
1588935600000|2020-05-08 11:00:00|236.3|234.8|236.5|235.3|237|235.5|235|233.5|391
1588939200000|2020-05-08 12:00:00|236.8|235|236.5|235.3|240.3|239|236|234.5|353
1588942800000|2020-05-08 13:00:00|236.8|235.5|236.5|235.3|240.5|239.3|235.8|234.3|901
1588946400000|2020-05-08 14:00:00|236.8|235.5|236.3|235|240.8|239.5|233|231.8|749
1588950000000|2020-05-08 15:00:00|236|234.8|245.5|244|245.5|244|236|234.5|2417
1588953600000|2020-05-08 16:00:00|245.3|243.8|245.3|243.8|245.8|244.5|243|241.8|283
1588957200000|2020-05-08 17:00:00|245|244|248.3|247|248.5|247.3|244|242.8|205
1588960800000|2020-05-08 18:00:00|248.5|247.3|250.3|249|252|250.8|247.8|246.3|458
1588964400000|2020-05-08 19:00:00|250.5|249.3|250.8|249.3|251.3|250|249.8|248.5|43
1588968000000|2020-05-08 20:00:00|250.5|249.5|251.5|249.3|253.3|251.8|250.3|248.8|57
1589158800000|2020-05-11 01:00:00|248|246.5|249.8|248.3|250|248.5|247.3|245.8|5
1589162400000|2020-05-11 02:00:00|250|248.5|250.5|248.8|250.5|248.8|249|247.3|3
1589166000000|2020-05-11 03:00:00|251|249|251.3|249.8|251.3|249.8|249.8|248.3|84
1589169600000|2020-05-11 04:00:00|251.5|250|250.5|249.3|253.3|251.8|250.5|249|275
1589173200000|2020-05-11 05:00:00|250.3|249|249|247.8|250.5|249.3|248.5|247|17
1589176800000|2020-05-11 06:00:00|248.8|247.3|253|251.5|253.3|252|248|246.5|710
1589180400000|2020-05-11 07:00:00|253.3|251.8|249.3|247.8|254|252.5|249.3|247.8|808
1589184000000|2020-05-11 08:00:00|249|247.5|248|246.5|249.3|247.8|245.3|244|1537
1589187600000|2020-05-11 09:00:00|248.3|246.8|248.5|247|249.3|247.8|245.8|244.5|1779
1589191200000|2020-05-11 10:00:00|248.8|247.3|248|246.8|249.3|247.8|246.8|245.3|1776
1589194800000|2020-05-11 11:00:00|248.3|246.5|247|245.5|249|247.5|246.8|245.3|526
1589198400000|2020-05-11 12:00:00|248.5|247|250.5|249.3|254.8|253.5|246.5|245|1372
1589202000000|2020-05-11 13:00:00|250.8|249.5|247|245.5|253.8|252.3|247|245.5|3166
1589205600000|2020-05-11 14:00:00|246.8|245.8|241.5|240.3|249|247.5|240.5|239.3|2540
1589209200000|2020-05-11 15:00:00|241.3|240|240.8|239.5|242.3|240.8|239.5|238.3|3364
1591714800000|2020-06-09 15:00:00|340.3|339|339.3|337.8|341.3|340|339|337.5|8026
1591718400000|2020-06-09 16:00:00|339|338|339|337.8|340|338.8|337.5|336.3|7517
1591722000000|2020-06-09 17:00:00|339.3|338|340.8|339.5|341.5|340.3|337.8|336.3|1642
1591725600000|2020-06-09 18:00:00|340.5|339.3|346.3|344.8|346.5|345.3|340.3|339|4006
1591729200000|2020-06-09 19:00:00|346|345|344.3|342.8|346.3|345|343.3|342|549
1591732800000|2020-06-09 20:00:00|344.5|343|342|340.5|344.5|343.3|341.5|340|452
1591736400000|2020-06-09 21:00:00|342.5|340.8|343|340.8|343|341.3|342.3|340.3|473
1591750800000|2020-06-10 01:00:00|342.3|341.3|342.8|341.5|344.8|343.3|342.3|341|155
1591754400000|2020-06-10 02:00:00|343|341.3|342.8|341.5|343.5|342.3|341.5|340.3|387
1591758000000|2020-06-10 03:00:00|343|341.8|342|340.8|343.3|341.8|341.8|340.5|492
1591761600000|2020-06-10 04:00:00|342.3|340.5|342.3|341|342.5|341.3|341.8|340.3|158
1591765200000|2020-06-10 05:00:00|342.5|341.3|342.5|341.3|343|341.8|342.3|340.8|247
1591768800000|2020-06-10 06:00:00|342.8|341|343|341.8|343.5|342.3|341.5|340.3|3525
1591772400000|2020-06-10 07:00:00|342.8|341.5|341.5|340.3|344|342.8|340.3|339|4312
1591776000000|2020-06-10 08:00:00|341.8|340|342.5|341.3|343.8|342.5|340.8|339.3|8830
1591779600000|2020-06-10 09:00:00|342.3|341|341.8|340.5|342.8|341.5|340|338.8|4529
1591783200000|2020-06-10 10:00:00|342|340.8|342.3|341|342.5|341.3|341|339.5|4045
1591786800000|2020-06-10 11:00:00|342|340.8|343.8|342.3|344.3|343|341.3|340|5690
1591790400000|2020-06-10 12:00:00|343.5|342|343.3|342|345.3|343.8|342.3|341|5804
1591794000000|2020-06-10 13:00:00|343|341.8|341.3|340|343.8|342.5|340|338.8|5270
1591797600000|2020-06-10 14:00:00|341|339.8|341.5|340.3|345.5|344.3|338.5|337.3|25098
1591801200000|2020-06-10 15:00:00|341.8|340|346.3|345|348.3|347|341.5|340|20241
1591804800000|2020-06-10 16:00:00|346|344.8|346.3|345|347.3|346|345.3|344|3448
1591808400000|2020-06-10 17:00:00|346.5|345.3|350.3|348.8|350.3|349|345.5|344.3|2879
1591812000000|2020-06-10 18:00:00|350|349|348|346.8|354|352.8|348|346.8|4126
1591815600000|2020-06-10 19:00:00|348.3|347|347|345.8|349.3|347.8|346.3|345|4821
1591819200000|2020-06-10 20:00:00|347.3|346|347.8|346.5|348.5|347|346.5|345.3|780
1591822800000|2020-06-10 21:00:00|348|346.3|350|347.5|350|348.3|348|346|169
1591837200000|2020-06-11 01:00:00|345.3|344|345.5|344.3|346.5|345|345|343.8|110
1591840800000|2020-06-11 02:00:00|345.3|344|344.3|343|345.5|344.3|344|342.8|74
1591844400000|2020-06-11 03:00:00|344|342.8|343|341.8|344.3|342.8|342.3|341|153
1591848000000|2020-06-11 04:00:00|343.3|341.5|342.5|341.3|343.3|342|342.3|340.8|144
1591851600000|2020-06-11 05:00:00|342.8|341|341|339.5|342.8|341.3|340.3|339|334
1591855200000|2020-06-11 06:00:00|340.8|339.3|341.5|340.3|342.5|341.3|340.3|338.8|3408
1591858800000|2020-06-11 07:00:00|341.8|340.5|339.8|338.5|342.3|341|339|337.8|7845
1591862400000|2020-06-11 08:00:00|340|338.8|341.5|340.3|343|341.8|339.8|338.5|11640
1591866000000|2020-06-11 09:00:00|341.3|340|343.5|342.3|343.8|342.5|341|339.8|3701
1591869600000|2020-06-11 10:00:00|343.3|342|341.8|340.5|344.3|343|341.8|340.5|6506
1591873200000|2020-06-11 11:00:00|342|340.3|340.3|339|342.5|341.3|340.3|339|8049
1591876800000|2020-06-11 12:00:00|340.5|339.3|333.8|332.5|340.5|339.3|332|330.8|12058
1591880400000|2020-06-11 13:00:00|334|332.8|329.8|328.5|334|332.8|324.5|323.3|19111
1591884000000|2020-06-11 14:00:00|330|328.8|325|323.8|331|329.8|324.5|323.3|11910
1591887600000|2020-06-11 15:00:00|324.8|323.5|324|322.5|326.3|325|322|320.8|21884
1591891200000|2020-06-11 16:00:00|323.8|322.3|320|318.8|323.8|322.5|318|316.8|6066
1591894800000|2020-06-11 17:00:00|320.3|318.5|324|322.5|325|323.8|320.3|318.5|2368
1591898400000|2020-06-11 18:00:00|323.8|322.8|320.3|319|324.8|323.5|319.5|318.3|2189
1591902000000|2020-06-11 19:00:00|320|318.8|322|320.8|322.8|321.5|318.3|317|2426
1591905600000|2020-06-11 20:00:00|322.3|321|322.3|321|323.8|322.5|320|318.8|1468
1591909200000|2020-06-11 21:00:00|322.8|320.8|322.8|320.3|323|321|322.3|320.3|151
1591923600000|2020-06-12 01:00:00|314.3|313|318.3|317|318.5|317.3|312.8|311.3|409
1591927200000|2020-06-12 02:00:00|318|316.8|316|314.8|321.8|320.5|315.8|314.3|1085
1591930800000|2020-06-12 03:00:00|316.3|315|318.8|317.5|319.3|318|315.3|314|243
1591934400000|2020-06-12 04:00:00|319|317.3|320|318.5|320.8|319.3|318.8|317.3|133
1591938000000|2020-06-12 05:00:00|319.8|318.3|317.5|316.3|320|318.8|317.3|316|115
1591941600000|2020-06-12 06:00:00|317.3|316|314|312.8|319.5|318|313.8|312.5|1126
1591945200000|2020-06-12 07:00:00|314.3|313|321.8|320.5|322|320.8|314|312.8|4729
1591948800000|2020-06-12 08:00:00|322|320.8|324.5|323.3|325.5|324.3|320|318.8|8057
1591952400000|2020-06-12 09:00:00|324.8|323|327.8|326.5|329|327.8|324|322.8|4294
1591956000000|2020-06-12 10:00:00|328|326.8|328.8|327.5|329.3|328|326.3|325|3341
1591959600000|2020-06-12 11:00:00|329|327.8|329.5|328.3|330|328.8|328.3|327|1957
1591963200000|2020-06-12 12:00:00|329.3|328|330.8|329.5|330.8|329.5|328|326.8|2296
1591966800000|2020-06-12 13:00:00|330.5|329.3|333.3|332|334|332.8|329|327.8|11820
1591970400000|2020-06-12 14:00:00|333.5|332.3|324.8|323.5|334.8|333.5|324.8|323.5|6737
1591974000000|2020-06-12 15:00:00|324.5|323.3|331.5|330.3|331.8|330.5|324.5|323.3|9502
1591977600000|2020-06-12 16:00:00|331.8|330.5|330.8|329.5|332.8|331.5|329|327.8|2797
1591981200000|2020-06-12 17:00:00|331|329.8|326.8|325.5|331|329.8|325.3|324|2711
1591984800000|2020-06-12 18:00:00|327|325.8|330.8|329.5|330.8|329.5|326.3|325|2341
1591988400000|2020-06-12 19:00:00|331|329.8|331.5|330|332.5|331.3|330.8|329.5|730
1591992000000|2020-06-12 20:00:00|331.3|330.3|332.5|330.3|332.5|331.3|331.3|330|246
1592182800000|2020-06-15 01:00:00|327|325.8|324.8|323.5|327.3|325.8|324.3|323|496
1592186400000|2020-06-15 02:00:00|324.5|323.3|325.8|324.5|326|324.5|323.5|322|1058
1592190000000|2020-06-15 03:00:00|326|324.3|327.8|326.3|328.8|327.5|325.8|324.3|1019
1592193600000|2020-06-15 04:00:00|327.5|326.5|324.8|323.5|327.8|326.5|324.8|323.5|175
1592197200000|2020-06-15 05:00:00|325|323.3|321.3|320|325.3|323.8|321.3|319.8|824
1592200800000|2020-06-15 06:00:00|321.5|320.3|322|320.8|322.8|321.5|320.3|319|1389
1592204400000|2020-06-15 07:00:00|322.3|321|322|320.8|323.5|322.3|320.8|319.5|2586
1592208000000|2020-06-15 08:00:00|322.3|321|330|328.8|330|328.8|321.8|320.5|7622
1592211600000|2020-06-15 09:00:00|329.8|328.5|330.3|328.8|330.8|329.5|327.3|326|4127
1592215200000|2020-06-15 10:00:00|330|329|327.8|326.5|330.3|329|327.5|326.3|1719
1592218800000|2020-06-15 11:00:00|328|326.8|327.3|326|328.5|327.3|325.3|324|3342
1592222400000|2020-06-15 12:00:00|327|325.8|322.8|321.5|327.8|326.5|322.8|321.5|2806
1592226000000|2020-06-15 13:00:00|323|321.8|325.5|324.3|326.3|325|322.8|321.5|7915
1592229600000|2020-06-15 14:00:00|325.3|324|328.5|327.3|330.5|329.3|325.3|324|7444
1592233200000|2020-06-15 15:00:00|328.8|327.5|330|328.8|331.8|330.5|328|326.8|9714
1592236800000|2020-06-15 16:00:00|329.8|328.5|336.3|335|336.3|335|329.8|328.5|4914
1592240400000|2020-06-15 17:00:00|336.5|335.3|336.5|335.3|337.3|336|335.3|334|3458
1592244000000|2020-06-15 18:00:00|336.8|335.5|338.8|337.5|339.3|338|336|334.8|2267
1592247600000|2020-06-15 19:00:00|339|337.8|338.8|337.3|339.5|338.3|337.3|336|610
1592251200000|2020-06-15 20:00:00|338.5|337.5|339|337.5|339.5|338.3|338.5|337.3|342
1592254800000|2020-06-15 21:00:00|339.5|337.8|339.5|337|339.5|338.3|339.5|336.8|58
1592269200000|2020-06-16 01:00:00|337.8|336.3|337|335.5|338.3|336.8|333.8|332.5|347
1592272800000|2020-06-16 02:00:00|337.3|335.8|339.3|338|339.5|338.3|336.8|335.5|380
1592276400000|2020-06-16 03:00:00|339.5|337.8|337.5|336.3|339.5|337.8|336.8|335.5|100
1592280000000|2020-06-16 04:00:00|337.3|336|338.3|337|338.5|337.3|336.5|335.3|178
1592283600000|2020-06-16 05:00:00|338|336.8|339.5|338.3|340.3|339|338|336.8|126
1592287200000|2020-06-16 06:00:00|339.8|338|339|337.8|340.8|339.3|338.8|337.5|585
1592290800000|2020-06-16 07:00:00|339.3|338|341.5|340.3|342.3|341|338|336.8|4245
1592294400000|2020-06-16 08:00:00|341.3|340|346.8|345.5|346.8|345.5|340|338.8|9336
1592298000000|2020-06-16 09:00:00|347|345.8|345.5|344.3|348.3|346.8|344.5|343.3|4923
1592301600000|2020-06-16 10:00:00|345.3|344|346|344.8|346|344.8|344.5|343.3|3158
1592305200000|2020-06-16 11:00:00|346.3|345|346.3|345|347.5|346.3|345.3|344|1415
1592308800000|2020-06-16 12:00:00|346.5|345.3|349.5|348.3|351|349.8|345.8|344.5|8769
1592312400000|2020-06-16 13:00:00|349.3|348|353|351.8|353|351.8|347.8|346.5|4196
1592316000000|2020-06-16 14:00:00|352.8|351.5|347.5|346.3|355|353.8|347.3|346|10926
1592319600000|2020-06-16 15:00:00|347.3|346|346.3|345|348.8|347.5|343.8|342.5|14735
1592323200000|2020-06-16 16:00:00|346|344.8|348|346.8|349.5|348.3|344.8|343.5|4092
1592326800000|2020-06-16 17:00:00|348.3|347|348.8|347.5|350|348.8|346.8|345.5|5561
1592330400000|2020-06-16 18:00:00|349|347.8|349|347.5|350.8|349.5|347.5|346.3|1852
1592334000000|2020-06-16 19:00:00|348.8|347.3|349|347.8|349.5|348|346.8|345.5|579
1592337600000|2020-06-16 20:00:00|349.3|348|349|346.8|350|348.5|346.5|345|464
1592341200000|2020-06-16 21:00:00|348.8|346.5|347.3|345.8|348.8|346.5|347.3|345.8|0
1592355600000|2020-06-17 01:00:00|348|346.5|346.3|345|348.8|347.5|345.3|343.8|208
1592359200000|2020-06-17 02:00:00|346.5|344.8|345.5|344|346.5|345.3|345.3|344|114
1592362800000|2020-06-17 03:00:00|345.3|344.3|344.5|343.3|345.5|344.3|344.3|342.8|118
1592366400000|2020-06-17 04:00:00|344.8|343.5|347|345.8|348.3|346.8|344.5|343.5|963
1592370000000|2020-06-17 05:00:00|346.8|345.5|347.5|346.3|347.5|346.3|346.3|345|892
1592373600000|2020-06-17 06:00:00|347.3|346|349|347.8|350.8|349.5|347.3|346|3779
1592377200000|2020-06-17 07:00:00|348.8|347.5|353|351.8|353.3|352|348|346.8|2928
1592380800000|2020-06-17 08:00:00|353.3|352|353|351.8|355|353.8|352.5|351|7182
1592384400000|2020-06-17 09:00:00|353.3|352|348.5|347.3|353.3|352|348|346.8|6587
1592388000000|2020-06-17 10:00:00|348.8|347.5|348|346.8|349.8|348.5|346|344.8|4973
1592391600000|2020-06-17 11:00:00|348.3|347|347|345.8|349.3|347.8|347|345.8|5978
1592395200000|2020-06-17 12:00:00|347.3|346|349|347.8|349.5|348.3|347|345.8|6220
1592398800000|2020-06-17 13:00:00|349.3|347.5|346.8|345.5|349.5|348.3|346.8|345.5|4017
1592402400000|2020-06-17 14:00:00|347|345.8|351.8|350.5|352.5|351.3|344.3|343|13202
1592406000000|2020-06-17 15:00:00|352|350.8|349.3|348|352.5|351.3|349.3|348|7788
1592409600000|2020-06-17 16:00:00|349.5|348.3|351.5|350.3|352.3|351|348.8|347.3|3125
1592413200000|2020-06-17 17:00:00|351.8|350.5|351.3|350|353|351.8|350.5|349.3|4540
1592416800000|2020-06-17 18:00:00|351.5|349.8|351.3|350|352|350.8|350.5|349|2049
1592420400000|2020-06-17 19:00:00|351|349.8|349.8|348.5|351.3|350|349.5|348.3|332
1592424000000|2020-06-17 20:00:00|350|348.8|350.5|349.3|351|349.8|349.8|348.5|372
1592427600000|2020-06-17 21:00:00|351|348.8|351.3|348.8|351.5|349|351|348.8|47
1592442000000|2020-06-18 01:00:00|347.8|346.3|348|346.5|349.8|348.3|347.5|346|77
1592445600000|2020-06-18 02:00:00|347.8|346.3|349.5|348.3|349.8|348.5|347.5|346.3|489
1592449200000|2020-06-18 03:00:00|349.3|348|350.3|349|350.8|349.5|349.3|348|226
1592452800000|2020-06-18 04:00:00|350.5|349.3|351.3|349.8|351.5|350.3|349.3|348|110
1592456400000|2020-06-18 05:00:00|351|349.5|351.3|350|351.5|350.3|350.5|349.3|61
1592460000000|2020-06-18 06:00:00|351|349.8|351|349.8|352.5|351.3|350|348.8|1285
1592463600000|2020-06-18 07:00:00|350.8|349.5|352.5|351.3|353.5|352.3|350.8|349.5|2294
1592467200000|2020-06-18 08:00:00|352.3|351|353.3|352|354|352.8|350.8|349.5|6754
1592470800000|2020-06-18 09:00:00|353.5|352.3|351.8|350.5|354|352.8|351.3|350|2635
1592474400000|2020-06-18 10:00:00|351.5|350.3|352.3|351|353.3|352|351|349.8|3348
1592478000000|2020-06-18 11:00:00|352|350.8|350.5|349.3|352.5|351|350.3|349|4526
1592481600000|2020-06-18 12:00:00|350.8|349.5|350.5|349.3|352|350.8|349|347.8|3101
1592485200000|2020-06-18 13:00:00|350.8|349.5|351.3|350|352|350.8|348.8|347.3|7002
1592488800000|2020-06-18 14:00:00|351.5|350.3|353|351.8|353.8|352.5|351.3|350|5594
1592492400000|2020-06-18 15:00:00|352.8|351.5|354|352.8|355.3|354|352.3|351|9400
1592496000000|2020-06-18 16:00:00|354.3|353|355|353.8|355.3|354|353.5|352.3|2250
1592499600000|2020-06-18 17:00:00|355.3|354|355.8|354.5|356.3|355|354.5|353.3|1186
1592503200000|2020-06-18 18:00:00|355.5|354.3|356.3|355|356.8|355.5|355|353.8|4775
1592506800000|2020-06-18 19:00:00|356.5|355.3|355.5|354.3|356.5|355.3|355.5|354|962
1592510400000|2020-06-18 20:00:00|355.8|354.5|356|354.8|356.5|355|355.8|354.3|654
1592514000000|2020-06-18 21:00:00|356.3|354.3|356.3|354.8|356.5|354.8|356.3|354.3|71
1592528400000|2020-06-19 01:00:00|357|355.5|357.3|356|358.3|357|356.5|355.3|166
1592532000000|2020-06-19 02:00:00|357.5|355.8|359.8|358.3|359.8|358.3|357|355.8|97
1592535600000|2020-06-19 03:00:00|360|358.5|359|357.8|360|358.8|358.5|357.3|266
1592539200000|2020-06-19 04:00:00|359.3|358|358.5|357.3|359.3|358|358.5|357|84
1592542800000|2020-06-19 05:00:00|358.8|357|359.5|358.3|359.5|358.3|358.8|357|92
1592546400000|2020-06-19 06:00:00|359.8|358.5|362|360.5|362.5|361.3|359.8|358.5|2755
1592550000000|2020-06-19 07:00:00|362.3|360.8|364|362.8|364.5|363.3|361|359.8|4240
1592553600000|2020-06-19 08:00:00|363.8|362.5|364.8|363.5|365.5|364.3|363|361.8|5041
1592557200000|2020-06-19 09:00:00|365|363.8|364.3|363|365.5|364.3|363.3|362|2707
1592560800000|2020-06-19 10:00:00|364.5|362.8|363.5|362.3|364.8|363.5|363|361.8|2537
1592564400000|2020-06-19 11:00:00|363.3|362|363.5|362.3|364|362.8|362.8|361.5|1951
1592568000000|2020-06-19 12:00:00|363.3|362|363.3|362|365.3|364|362.8|361.5|2737
1592571600000|2020-06-19 13:00:00|363|361.8|364.8|363.5|365.5|364|362.3|361|8198
1592575200000|2020-06-19 14:00:00|364.5|363.3|364.5|363.3|366.5|365|362.8|361.5|15159
1592578800000|2020-06-19 15:00:00|364.3|363|362.3|361|365.3|364|362.3|361|8410
1592582400000|2020-06-19 16:00:00|362.5|361.3|360.3|359|362.5|361.3|350.3|349|11920
1592586000000|2020-06-19 17:00:00|360.5|359.3|361.3|359.8|363|361.5|360.3|359|1061
1592589600000|2020-06-19 18:00:00|361|360|360.5|359.3|363|361.5|358|356.5|3036
1592593200000|2020-06-19 19:00:00|360.3|359|359.5|358|360.8|359.5|359|357.5|131
1592596800000|2020-06-19 20:00:00|359.3|358.3|359.3|358|360|358.5|358.5|357|621
1592787600000|2020-06-22 01:00:00|362|360.8|363.8|362.3|365.3|364|361.8|360.5|133
1592791200000|2020-06-22 02:00:00|363.5|362.5|363.8|362.5|365|363.8|363.3|362|39
1592794800000|2020-06-22 03:00:00|364|362.3|362.8|361.5|364|362.3|362|360.8|75
1592798400000|2020-06-22 04:00:00|363|361.3|361.8|360.5|363|361.8|361.8|360.5|41
1592802000000|2020-06-22 05:00:00|361.5|360.3|361.5|360|362.3|361|361|359.8|541
1592805600000|2020-06-22 06:00:00|361.3|360.3|361.3|360|362|360.8|360.3|359|331
1592809200000|2020-06-22 07:00:00|361.5|360.3|363|361.8|364.8|363.5|361|359.8|2254
1592812800000|2020-06-22 08:00:00|363.3|362|362.8|361.5|364.3|363|362.3|361|3390
1592816400000|2020-06-22 09:00:00|363|361.8|362.3|361|364.5|363.3|362.3|361|4587
1592820000000|2020-06-22 10:00:00|362.5|361.3|361.8|360.5|363.5|362.3|361.5|360.3|4355
1592823600000|2020-06-22 11:00:00|362|360.8|359.3|358|362|360.8|359.3|358|2907
1592827200000|2020-06-22 12:00:00|359|357.8|360|358.8|360.5|359.3|357.3|356|3289
1592830800000|2020-06-22 13:00:00|359.8|358.5|361|359.8|362.3|361|359.8|358.5|3399
1592834400000|2020-06-22 14:00:00|360.8|359.5|363|361.8|363.3|362|360.5|359.3|8022
1592838000000|2020-06-22 15:00:00|362.8|361.5|364.5|363.3|365.3|364|362|360.8|6969
1592841600000|2020-06-22 16:00:00|364.8|363.5|364.3|363|365|363.5|362.5|361.3|934
1592845200000|2020-06-22 17:00:00|364.5|363.3|363|361.8|364.8|363.5|362.8|361.5|3758
1592848800000|2020-06-22 18:00:00|362.8|361.5|364.3|363|365.3|364|362.8|361.5|2696
1592852400000|2020-06-22 19:00:00|364.5|363.3|364.8|363.3|364.8|363.5|363.8|362.5|79
1592856000000|2020-06-22 20:00:00|364.5|363.5|364.3|362.8|365|363.8|363.8|362.5|244
1592859600000|2020-06-22 21:00:00|364.5|362.5|365|362|365|363.3|364.5|362|15
1592874000000|2020-06-23 01:00:00|365.3|363.8|361.8|360.3|365.5|364.3|358.3|357|787
1592877600000|2020-06-23 02:00:00|362|360.5|364.5|363|365|363.5|361.3|360|278
1592881200000|2020-06-23 03:00:00|364.3|363.3|363.3|362|364.5|363.3|362.8|361.5|62
1592884800000|2020-06-23 04:00:00|363|361.8|363.3|361.8|364|362.8|363|361.8|16
1592888400000|2020-06-23 05:00:00|363.5|362|361.8|360.3|364|362.8|361.8|360.3|121
1592892000000|2020-06-23 06:00:00|361.5|360.5|362.8|361.5|363.8|362.5|361.5|360.3|3608
1592895600000|2020-06-23 07:00:00|363|361.8|368|366.5|368|366.5|362.3|361|1594
1592899200000|2020-06-23 08:00:00|368.3|366.8|366|364.8|368.8|367.5|365|363.8|7864
1592902800000|2020-06-23 09:00:00|365.8|364.5|370|368.8|370.3|369|365.8|364.5|2359
1592906400000|2020-06-23 10:00:00|370.3|369|370.3|369|371.3|370|369.5|368.3|1710
1592910000000|2020-06-23 11:00:00|370|368.8|370.5|369|370.8|369.5|369.8|368.5|4896
1592913600000|2020-06-23 12:00:00|370.3|369.3|367.5|366.3|370.8|369.5|366|364.8|4166
1592917200000|2020-06-23 13:00:00|367.8|366.5|364.3|363|368.5|367.3|363.5|362.3|4445
1592920800000|2020-06-23 14:00:00|364|362.8|366.8|365.5|368|366.8|364|362.8|3245
1592924400000|2020-06-23 15:00:00|366.5|365.3|366.5|365.3|369.3|368|365.8|364.5|3196
1592928000000|2020-06-23 16:00:00|366.8|365.5|364.5|363.3|367|365.8|364|362.8|1508
1592931600000|2020-06-23 17:00:00|364.8|363.5|359.8|358.5|365.3|364|359.8|358.5|1167
1592935200000|2020-06-23 18:00:00|359.5|358.3|360|358.8|361|359.8|358.8|357.5|3456
1592938800000|2020-06-23 19:00:00|359.8|358.5|359.8|358.5|360|358.8|358.8|357.5|227
1592942400000|2020-06-23 20:00:00|359.5|358.3|359.5|357.5|360.5|359.3|359|357.5|255
1592946000000|2020-06-23 21:00:00|359.8|357.8|359.8|357.5|359.8|357.8|359|357.5|20
1592960400000|2020-06-24 01:00:00|360.3|359|359.8|358.5|361|359.5|359.3|357.8|310
1592964000000|2020-06-24 02:00:00|359.5|358.3|359|357.8|360|358.5|358.8|357.5|510
1592967600000|2020-06-24 03:00:00|358.8|357.5|359.5|358|359.5|358|358.8|357.3|43
1592971200000|2020-06-24 04:00:00|359.3|357.8|360|358.8|360.5|359.3|359.3|357.8|402
1592974800000|2020-06-24 05:00:00|359.8|358.5|359.8|358.5|360.5|359.3|359.5|358|355
1592978400000|2020-06-24 06:00:00|359.5|358.3|361.3|360|361.5|360.3|359.5|358.3|399
1592982000000|2020-06-24 07:00:00|361.5|360.3|358.8|357.5|362.3|361|357.5|356.3|1690
1592985600000|2020-06-24 08:00:00|359|357.8|356.8|355.5|359.5|358.3|355.5|354.3|3410
1592989200000|2020-06-24 09:00:00|357|355.8|359.5|358.3|360|358.8|355.3|354|3646
1592992800000|2020-06-24 10:00:00|359.3|358|358|356.8|360.3|359|358|356.8|1580
1592996400000|2020-06-24 11:00:00|358.3|357|355.3|354|358.5|357.3|355|353.8|2200
1593000000000|2020-06-24 12:00:00|355.5|353.8|357|355.8|357|355.8|354.3|353|3447
1593003600000|2020-06-24 13:00:00|357.3|356|354.3|353|359.5|358.3|354|352.8|1807
1593007200000|2020-06-24 14:00:00|354.5|353.3|348.5|347.3|357.3|355.8|347.8|346.5|11081
1593010800000|2020-06-24 15:00:00|348.3|347|345|343.5|348.8|347.5|340.8|339.5|8357
1593014400000|2020-06-24 16:00:00|344.8|343.3|348|346.8|348|346.8|342.8|341.5|3547
1593018000000|2020-06-24 17:00:00|348.3|347|345.8|344.5|349|347.8|344.3|343|3413
1593021600000|2020-06-24 18:00:00|345.5|344.3|344.8|343.5|346|344.8|342.5|341.3|2174
1593025200000|2020-06-24 19:00:00|345|343.3|344.3|342.8|345|343.8|342.5|341.3|75
1593028800000|2020-06-24 20:00:00|344|343|345|343.5|346.3|345|344|342.8|194
1593032400000|2020-06-24 21:00:00|345.3|343.3|346|344|346|344|345.3|342.8|2
1593046800000|2020-06-25 01:00:00|347.3|346|343.8|342.5|347.3|346|343.8|342.5|5
1593050400000|2020-06-25 02:00:00|344|342.3|344|342.5|344|342.8|342.5|341|1163
1593054000000|2020-06-25 03:00:00|343.8|342.8|344|342.5|344.5|343|343|341.8|123
1593057600000|2020-06-25 04:00:00|343.8|342.8|342.5|341|344.3|343|342|340.8|50
1593061200000|2020-06-25 05:00:00|342.8|341.3|342|340.8|343.5|342|342|340.5|17
1593064800000|2020-06-25 06:00:00|342.3|341|342.3|340.8|343.3|342|341.8|340.5|239
1593068400000|2020-06-25 07:00:00|342|341|340|338.8|343.3|342|339.5|338.3|1540
1593072000000|2020-06-25 08:00:00|340.3|339|343.5|342.3|345.3|344|339.5|338|5519
1593075600000|2020-06-25 09:00:00|343.3|342|341.3|340|345.8|344.5|341.3|340|2380
1593079200000|2020-06-25 10:00:00|341.5|339.8|341.5|340|342.8|341.5|339.3|338|2045
1593082800000|2020-06-25 11:00:00|341.3|340.3|338.5|337.3|342.3|341|338.5|337.3|1911
1593086400000|2020-06-25 12:00:00|338.8|337.5|337.5|336.3|339.8|338.5|336.5|335.3|8097
1593090000000|2020-06-25 13:00:00|337.3|336|342.8|341.5|343.3|342|337.3|336|4367
1593093600000|2020-06-25 14:00:00|342.5|341.3|342.8|341.3|346.3|345|342.3|341|4078
1593097200000|2020-06-25 15:00:00|342.5|341.5|345.3|343.8|345.5|344.3|341.8|340.5|6731
1593100800000|2020-06-25 16:00:00|345|344|348.3|347|349|347.8|345|343.8|2642
1593104400000|2020-06-25 17:00:00|348.5|347.3|348.3|347|350.5|349|347|345.8|1239
1593108000000|2020-06-25 18:00:00|348|346.8|347.3|346|348.8|347.5|345.5|344.3|2046
1593111600000|2020-06-25 19:00:00|347.5|346.3|348.8|347.5|349.3|348|347|345.8|283
1593115200000|2020-06-25 20:00:00|349|347.3|348.5|347|350|348.8|348.3|347|101
1593118800000|2020-06-25 21:00:00|350||349.5||350||349.3||0
1593133200000|2020-06-26 01:00:00|349|347.5|349.8|348.3|350.3|348.8|348.5|347|14
1593136800000|2020-06-26 02:00:00|349.5|348.5|349.3|347.8|349.8|348.5|349.3|347.8|16
1593140400000|2020-06-26 03:00:00|349|347.5|349.5|348|349.8|348.3|348.8|347.5|3
1593144000000|2020-06-26 04:00:00|349.8|348.3|349.5|348.3|350.3|349|349.5|348.3|27
1593147600000|2020-06-26 05:00:00|349.8|348.5|349.5|348.3|350.5|349|349.5|348.3|31
1593151200000|2020-06-26 06:00:00|349.8|348|348.3|347|349.8|348.3|347.8|346.5|339
1593154800000|2020-06-26 07:00:00|348.5|347.3|350|348.5|351|349.8|347.3|346|1016
1593158400000|2020-06-26 08:00:00|349.8|348.8|351|349.8|351.5|350.3|347.3|346|2930
1593162000000|2020-06-26 09:00:00|351.3|350|350.5|349.3|352.3|351|350.3|349|4409
1593165600000|2020-06-26 10:00:00|350.8|349.5|350.8|349.5|351|349.8|349.3|348|900
1593169200000|2020-06-26 11:00:00|350.5|349.3|348.8|347.5|351.5|350.3|348.8|347.5|549
1593172800000|2020-06-26 12:00:00|349|347.8|345.5|344.3|349.5|348.3|345|343.8|3042
1593176400000|2020-06-26 13:00:00|345.8|344|344.3|342.8|347.3|346|343|341.5|6637
1593180000000|2020-06-26 14:00:00|344|343|339|337.8|344.3|343|337.8|336.5|2893
1593183600000|2020-06-26 15:00:00|338.8|337.5|339|337.8|341.3|340|337.8|336.5|5741
1593187200000|2020-06-26 16:00:00|338.8|337.5|341.3|340|341.3|340|337.5|336.3|2397
1593190800000|2020-06-26 17:00:00|341|339.8|340|338.8|342.3|341|339.3|338|1927
1593194400000|2020-06-26 18:00:00|340.3|338.5|341|339.8|342.8|341.5|339.8|338.5|985
1593198000000|2020-06-26 19:00:00|341.3|339.5|340.3|338.8|341.5|340.3|339.5|338.3|440
1593201600000|2020-06-26 20:00:00|340|339|340.3|338.3|340.8|339.5|339.5|337.8|127
1593392400000|2020-06-29 01:00:00|338.5|337.3|340|338.5|340.5|339.3|338.5|337|235
1593396000000|2020-06-29 02:00:00|339.8|338.3|338.3|337|340|338.5|338.3|336.8|62
1593399600000|2020-06-29 03:00:00|338.5|336.8|338.5|337|338.8|337.5|337.5|336.3|42
1593403200000|2020-06-29 04:00:00|338.8|337.3|337.8|336.5|338.8|337.5|337.8|336.3|15
1593406800000|2020-06-29 05:00:00|338|336.3|337.5|336|338.5|337.3|337|335.8|50
1593410400000|2020-06-29 06:00:00|337.3|336.3|339|337.8|339.5|338|336.8|335.5|191
1593414000000|2020-06-29 07:00:00|339.3|338|338.8|337.5|340.5|339.3|338|336.8|1169
1593417600000|2020-06-29 08:00:00|339|337.3|338.8|337.5|339.5|338.3|337.8|336.5|1542
1593421200000|2020-06-29 09:00:00|339|337.3|341.8|340.5|341.8|340.5|338.5|337.3|1224
1593424800000|2020-06-29 10:00:00|342|340.8|344.5|343.3|345.3|344|341|339.8|1724
1593428400000|2020-06-29 11:00:00|344.8|343.5|347.5|346.3|348|346.8|344|342.8|619
1593432000000|2020-06-29 12:00:00|347.8|346.5|347.3|346|348.5|347.3|346.3|345|703
1593435600000|2020-06-29 13:00:00|347.5|345.8|345.8|344.5|347.8|346.5|344.8|343.5|1249
1593439200000|2020-06-29 14:00:00|345.5|344.3|348|346.8|351|349.5|344.5|343.3|2823
1593442800000|2020-06-29 15:00:00|348.3|347|348.3|347|349.8|348.5|347.3|346|5770
1593446400000|2020-06-29 16:00:00|348.5|347.3|349.8|348.5|352|350.8|348.5|347|2827
1593450000000|2020-06-29 17:00:00|350|348.8|349.8|348.5|350.8|349.5|349.3|348|353
1593453600000|2020-06-29 18:00:00|350|348.8|350|348.8|351|349.8|349.3|348|242
1593457200000|2020-06-29 19:00:00|349.8|348.5|349.8|348.3|349.8|348.5|348.3|346.8|282
1593460800000|2020-06-29 20:00:00|349.5|348.5|349.8|348.3|350|348.8|349.3|347.8|190
1593464400000|2020-06-29 21:00:00|350.5|348|350.3|348|350.5|348|350.3|348|1
1593478800000|2020-06-30 01:00:00|348.8|347.5|349|347.8|349.8|348.3|348.5|347.3|14
1593482400000|2020-06-30 02:00:00|349.3|348|349.5|348|349.5|348.3|348.8|347.3|5
1593486000000|2020-06-30 03:00:00|349.8|348.3|349.3|347.8|349.8|348.3|348.8|347.5|41
1593489600000|2020-06-30 04:00:00|349|348|349.3|348|349.5|348.3|349|347.8|18
1593493200000|2020-06-30 05:00:00|349.5|348.3|349|347.8|350|348.8|348.8|347.5|198
1593496800000|2020-06-30 06:00:00|349.3|348|349.8|348.5|350.3|349|349.3|347.8|811
1593500400000|2020-06-30 07:00:00|349.3|348|348|346.8|351|349.8|348|346.5|960
1593504000000|2020-06-30 08:00:00|348.3|347|350.3|349|351.3|350|347|345.8|7055
1593507600000|2020-06-30 09:00:00|350|348.8|349.5|348.3|350|348.8|348|346.8|2381
1593511200000|2020-06-30 10:00:00|349.8|348.5|349.3|347.8|350|348.8|348.8|347.5|775
1593514800000|2020-06-30 11:00:00|349|348|347|345.8|350|348.8|346.8|345.5|5282
1593518400000|2020-06-30 12:00:00|347.3|346|348.3|347|348.8|347.5|346.3|345|4991
1593522000000|2020-06-30 13:00:00|348|346.8|350.5|349.3|350.8|349.5|347.3|346|2133
1593525600000|2020-06-30 14:00:00|350.8|349.5|351.8|350.3|352.3|351|348|346.8|5374
1593529200000|2020-06-30 15:00:00|351.5|350.5|353.3|352|354.5|353.3|351.3|350|9879
1593532800000|2020-06-30 16:00:00|353.5|352.3|353.8|352.5|355|353.8|353.3|352|1132
1593536400000|2020-06-30 17:00:00|354|352.8|354|352.8|357.5|356|353.8|352.5|1242
1593540000000|2020-06-30 18:00:00|353.8|352.5|352.5|351|354|352.8|350.8|349.3|1835
1593543600000|2020-06-30 19:00:00|352.8|351.3|353|351.8|354|352.8|351.5|350|145
1593547200000|2020-06-30 20:00:00|353.3|352|355.3|353.3|355.3|353.8|352.8|351.3|197
1593550800000|2020-06-30 21:00:00|355|353.5|355.3|353.5|355.3|353.5|355|353.3|0
1593565200000|2020-07-01 01:00:00|356|354.3|356.3|355|357|355.5|355.8|354.3|232
1593568800000|2020-07-01 02:00:00|356.5|355.3|356|354.5|356.8|355.3|355.5|354|198
1593572400000|2020-07-01 03:00:00|356.3|354.8|356.3|355|356.5|355.3|355.8|354.3|38
1593576000000|2020-07-01 04:00:00|356.5|354.8|356|354.5|356.5|355|355.5|354.3|12
1593579600000|2020-07-01 05:00:00|355.8|354.8|358.5|357|358.5|357.3|355.8|354.5|398
1593583200000|2020-07-01 06:00:00|358.3|357.3|359|357.8|359.5|358.3|357|355.8|398
1593586800000|2020-07-01 07:00:00|358.8|357.5|360.3|359|362.5|361|358.8|357.5|6238
1593590400000|2020-07-01 08:00:00|360|358.8|361.8|360.3|362.3|361|359.3|358|5748
1593594000000|2020-07-01 09:00:00|362|360.5|360.8|359.5|363.5|362.3|360.3|359|3386
1593597600000|2020-07-01 10:00:00|360.5|359.3|359.3|357.8|361.3|360|358.3|357|1474
1593601200000|2020-07-01 11:00:00|359|357.5|358|356.8|359.8|358.5|356.3|355|4046
1593604800000|2020-07-01 12:00:00|358.3|357|356|354.8|358.5|357.3|351|349.8|3678
1593608400000|2020-07-01 13:00:00|355.8|354.5|352.8|351.5|356|354.8|351.8|350.5|2671
1593612000000|2020-07-01 14:00:00|353|351.8|357.8|356.5|357.8|356.5|351.5|350|3569
1593615600000|2020-07-01 15:00:00|358|356.3|358.3|357|359.8|358.3|353.3|352|6096
1593619200000|2020-07-01 16:00:00|358.5|357.3|357.8|356.5|359.3|358|357|355.8|972
1593622800000|2020-07-01 17:00:00|358|356.8|359|357.8|359|357.8|357.5|356.3|755
1593626400000|2020-07-01 18:00:00|359.3|358|357.5|356|359.3|358|356.5|355.3|508
1593630000000|2020-07-01 19:00:00|357.3|356.3|357|355.5|358|356.8|356.5|355.3|147
1593633600000|2020-07-01 20:00:00|356.8|355.3|357.3|355.8|357.5|356.3|356.8|355.3|70
1593637200000|2020-07-01 21:00:00|357.5|355.3|358.5|356.5|358.5|356.8|356.8|355.3|18
1593651600000|2020-07-02 01:00:00|356.5|355.3|357.3|355.8|357.5|356|356.3|354.8|12
1593655200000|2020-07-02 02:00:00|357.5|356|358|356.8|358.3|357|357.3|355.8|0
1593658800000|2020-07-02 03:00:00|358.3|357|358.8|357.3|358.8|357.3|358|356.8|36
1593662400000|2020-07-02 04:00:00|358.5|357.5|358.5|357|359|357.5|358.3|357|13
1593666000000|2020-07-02 05:00:00|358.3|357.3|358.5|357|358.5|357.3|357.8|356.3|48
1593669600000|2020-07-02 06:00:00|358.3|356.8|360.3|359|360.8|359.5|358|356.8|128
1593673200000|2020-07-02 07:00:00|360.5|359.3|363.5|362.3|364|362.8|360.5|359.3|1584
1593676800000|2020-07-02 08:00:00|363.8|362.5|359.5|358.3|365.3|364|359.5|358.3|2766
1593680400000|2020-07-02 09:00:00|359.3|358|362|360.8|362|360.8|358.3|357|2187
1593684000000|2020-07-02 10:00:00|362.3|361|361.8|360.5|362.8|361.5|360.8|359.5|574
1593687600000|2020-07-02 11:00:00|362|360.8|362.8|361.5|363.3|362|361.5|360.3|389
1593691200000|2020-07-02 12:00:00|363|361.8|365.3|364|365.5|364.3|362.5|361.3|5811
1593694800000|2020-07-02 13:00:00|365|363.8|366.8|365.3|367|365.8|364|362.8|1997
1593698400000|2020-07-02 14:00:00|367|365.5|362.3|361|368|366.8|362|360.8|6114
1593702000000|2020-07-02 15:00:00|362.5|361.3|364.8|363.5|365.5|364.3|360.3|359|4689
1593705600000|2020-07-02 16:00:00|365|363.8|362.5|361.3|365|363.8|361.5|360.3|801
1593709200000|2020-07-02 17:00:00|362.8|361.5|365.8|364.3|366|364.8|362.8|361.5|658
1593712800000|2020-07-02 18:00:00|365.5|364.5|364.8|363.5|368|366.8|364.5|363.3|548
1593716400000|2020-07-02 19:00:00|365|363.8|364.8|363.5|365.5|364.3|363.8|362.5|210
1593720000000|2020-07-02 20:00:00|365|363.8|365.3|363.5|365.8|364.5|364.8|363.5|55
1593723600000|2020-07-02 21:00:00|365.5|363.8|366.3|364.3|366.3|364.5|365|363.8|2
1593738000000|2020-07-03 01:00:00|366|364.5|366.5|365|367|365.5|365.8|364.3|1
1593741600000|2020-07-03 02:00:00|366.3|365.3|366.5|365|367|365.5|366.3|365|42
1593745200000|2020-07-03 03:00:00|366.8|365.3|366.5|365|366.8|365.5|366|364.5|140
1593748800000|2020-07-03 04:00:00|366.3|364.8|365.3|363.8|366.3|364.8|365.3|363.8|53
1593752400000|2020-07-03 05:00:00|365|363.5|365.3|364|365.5|364.3|364.8|363.3|11
1593756000000|2020-07-03 06:00:00|365|363.8|366|364.8|366.3|365|365|363.8|113
1593759600000|2020-07-03 07:00:00|366.3|365|363.8|362.5|366.3|365|362.8|361.3|636
1593763200000|2020-07-03 08:00:00|363.5|362.3|363|361.8|364.3|363|362|360.8|2414
1593766800000|2020-07-03 09:00:00|363.3|361.5|361.3|360|363.3|362|360.8|359.5|2372
1593770400000|2020-07-03 10:00:00|361|359.8|363.3|362|363.3|362|360.3|359|3193
1593774000000|2020-07-03 11:00:00|363|361.8|362.5|361.3|363.5|362.3|361.8|360.5|958
1593777600000|2020-07-03 12:00:00|362.3|361|363.3|362|363.8|362.5|361.8|360.5|437
1593781200000|2020-07-03 13:00:00|363.5|362.3|363|361.8|364|362.8|362.3|361|1468
1593784800000|2020-07-03 14:00:00|363.3|361.5|365|363.8|365.3|363.8|361.8|360.5|1892
1593788400000|2020-07-03 15:00:00|365.3|363.5|364.8|363.5|365.3|364|363|361.5|3306
1593792000000|2020-07-03 16:00:00|364.5|363.3|365.3|364|365.5|364.3|364.5|363.3|439
1593795600000|2020-07-03 17:00:00|365.5|364.3|365.5|363.8|365.5|364.3|365|363.5|70
1593997200000|2020-07-06 01:00:00|368|366.5|367.3|365.8|368.3|366.8|367|365.5|43
1594000800000|2020-07-06 02:00:00|367.5|366|367.5|366|367.5|366.3|367|365.5|187
1594004400000|2020-07-06 03:00:00|367.3|365.8|368|366.8|368.3|366.8|367|365.8|39
1594008000000|2020-07-06 04:00:00|368.3|366.5|368|366.8|368.8|367.3|368|366.5|56
1594011600000|2020-07-06 05:00:00|367.8|366.5|368.5|367|368.5|367.3|367.8|366.5|118
1594015200000|2020-07-06 06:00:00|368.8|367.3|369|367.5|369|367.8|368.3|367|386
1594018800000|2020-07-06 07:00:00|368.8|367.8|373.3|372|373.5|372.3|368.8|367.5|1206
1594022400000|2020-07-06 08:00:00|373.5|371.8|372|370.5|374.3|373|371.3|370|2667
1594026000000|2020-07-06 09:00:00|371.8|370.8|372|370.8|373.5|372.3|371.5|370.3|730
1594029600000|2020-07-06 10:00:00|372.3|371|372.3|371|373|371.8|371.3|370|1142
1594033200000|2020-07-06 11:00:00|372|370.8|372.5|371.3|372.8|371.5|371.3|370|1082
1594036800000|2020-07-06 12:00:00|372.8|371.5|372.8|371.5|373.5|372.3|372|370.8|873
1594040400000|2020-07-06 13:00:00|373|371.8|371.8|370.5|373.5|372.3|369.3|368|3046
1594044000000|2020-07-06 14:00:00|372.3|371|373|371.8|373.8|372.3|369.5|368.3|3735
1594047600000|2020-07-06 15:00:00|373.3|372|370|368.5|373.5|372.3|369.8|368.5|4288
1594051200000|2020-07-06 16:00:00|369.8|368.3|369.3|368|371|369.8|368.5|367|3737
1594054800000|2020-07-06 17:00:00|369.5|368.3|371|369.8|371.5|370.3|369|367.8|982
1594058400000|2020-07-06 18:00:00|370.8|369.5|370.3|368.8|371|369.8|369.3|368|339
1594062000000|2020-07-06 19:00:00|370|369|370.5|369.3|370.8|369.5|370|368.8|49
1594065600000|2020-07-06 20:00:00|370.8|369|370.8|369|371.3|369.8|370.3|369|113
1594069200000|2020-07-06 21:00:00|369.8|368.5|371.5|368.8|371.5|369.8|369.8|368.5|15
1594083600000|2020-07-07 01:00:00|371.3|369.8|369.5|368.3|371.8|370.3|369.5|368|81
1594087200000|2020-07-07 02:00:00|369.8|368|369.8|368.3|370|368.8|369.5|368|40
1594090800000|2020-07-07 03:00:00|370|368.5|370.3|368.8|370.3|368.8|369.8|368.3|516
1594094400000|2020-07-07 04:00:00|370|368.5|370|368.5|370|368.8|369.8|368.3|0
1594098000000|2020-07-07 05:00:00|369.8|368.3|369.5|368|370|368.8|369.3|368|28
1594101600000|2020-07-07 06:00:00|369.3|367.8|367.3|366|369.5|367.8|366.8|365.5|1039
1594105200000|2020-07-07 07:00:00|367.5|366.3|367.3|366|368.8|367.5|366.8|365.5|2196
1594108800000|2020-07-07 08:00:00|367.5|366.3|366|364.8|369|367.8|365.3|364|4920
1594112400000|2020-07-07 09:00:00|365.8|364.5|365.3|364|366|364.8|363.8|362.5|1458
1594116000000|2020-07-07 10:00:00|365|363.8|364.5|363.3|365.3|364|363.5|362.3|1905
1594119600000|2020-07-07 11:00:00|364.8|363.5|366.8|365.5|367.3|366|364.8|363.5|965
1594123200000|2020-07-07 12:00:00|367|365.8|365.5|364.3|367.8|366.5|364.8|363.5|1592
1594126800000|2020-07-07 13:00:00|365.3|364|367.5|366.3|368|366.8|365|363.8|2390
1594130400000|2020-07-07 14:00:00|367.8|366.5|368.8|367.5|370.3|369|366.8|365.5|1087
1594134000000|2020-07-07 15:00:00|368.5|367.3|370.8|369.5|371.3|370|368|366.8|2725
1594137600000|2020-07-07 16:00:00|371|369.8|371|369.8|371.8|370.5|370.5|369.3|566
1594141200000|2020-07-07 17:00:00|370.8|369.5|370.8|369.5|371.3|370|370.3|369|516
1594144800000|2020-07-07 18:00:00|370.5|369.3|368.3|367|370.5|369.3|367.8|366.3|668
1594148400000|2020-07-07 19:00:00|368.5|367.3|367.5|366.3|368.5|367.3|367.3|366|123
1594152000000|2020-07-07 20:00:00|367.8|366|368.3|366|368.5|367.3|367.3|365.8|99
1594155600000|2020-07-07 21:00:00|368.5|365.8|368.8|367|368.8|367|368.5|365.8|6
1594170000000|2020-07-08 01:00:00|368.5|367.3|368.8|367.3|370.3|369|368.3|367|686
1594173600000|2020-07-08 02:00:00|368.5|367.5|369.5|368|369.5|368.3|368.5|367|0
1594177200000|2020-07-08 03:00:00|369.3|367.8|369.3|367.8|370|368.5|369|367.5|45
1594180800000|2020-07-08 04:00:00|369|367.5|368.8|367.3|369.5|368|368.5|367.3|30
1594184400000|2020-07-08 05:00:00|369|367.5|368.5|367.3|369.3|367.8|368.5|367.3|314
1594188000000|2020-07-08 06:00:00|368.8|367.5|367.8|366.3|368.8|367.5|367.5|366.3|229
1594191600000|2020-07-08 07:00:00|367.5|366.5|368.5|367|369.3|368|367|365.8|822
1594195200000|2020-07-08 08:00:00|368.3|367.3|367|365.8|368.5|367.3|366.5|365.3|961
1594198800000|2020-07-08 09:00:00|367.3|366|367.5|366|368|366.8|366.5|365.3|940
1594202400000|2020-07-08 10:00:00|367.3|366.3|368|366.8|368|366.8|367|365.5|1381
1594206000000|2020-07-08 11:00:00|368.3|367|370.3|369|370.3|369|367.8|366.5|3079
1594209600000|2020-07-08 12:00:00|370.5|369.3|371.5|370.3|372|370.8|370.5|369.3|1313
1594213200000|2020-07-08 13:00:00|371.8|370|371.8|370.5|372|370.8|370|368.8|827
1594216800000|2020-07-08 14:00:00|372|370.8|369.5|368.3|372|370.8|367.3|366|6230
1594220400000|2020-07-08 15:00:00|369.8|368.5|368.5|367|369.8|368.5|366.8|365.5|3876
1594224000000|2020-07-08 16:00:00|368.3|366.8|369.3|368|370.8|369.3|368|366.8|642
1594227600000|2020-07-08 17:00:00|369.5|368.3|369.3|368|370|368.8|369|367.8|611
1594231200000|2020-07-08 18:00:00|369|367.8|369.8|368.5|369.8|368.5|368.3|367|431
1594234800000|2020-07-08 19:00:00|370|368.8|370|368.5|370.5|369.3|369.5|368.3|182
1594238400000|2020-07-08 20:00:00|369.8|368.8|370.3|368.8|370.5|369|369.5|368.3|208
1594242000000|2020-07-08 21:00:00|370|368|370.5|368.5|370.8|369.3|370|368|0
1594256400000|2020-07-09 01:00:00|369.8|368.3|369.3|367.8|370.3|368.8|368.5|367|9
1594260000000|2020-07-09 02:00:00|369|367.5|369|367.8|369.5|368|368.5|367.3|623
1594263600000|2020-07-09 03:00:00|368.8|367.5|368.8|367.5|369|367.8|368.8|367.5|3
1594267200000|2020-07-09 04:00:00|369|367.8|369.8|368.3|369.8|368.5|369|367.8|15
1594270800000|2020-07-09 05:00:00|369.5|368|369|367.8|369.8|368.5|369|367.5|80
1594274400000|2020-07-09 06:00:00|368.8|367.5|370.5|369.3|370.8|369.5|368|366.5|2444
1594278000000|2020-07-09 07:00:00|370.3|369|368|366.8|370.8|369.5|367.8|366.5|828
1594281600000|2020-07-09 08:00:00|367.8|366.5|369.3|368|369.8|368.5|367.8|366.3|1007
1594285200000|2020-07-09 09:00:00|369.5|368.3|371|369.5|371.8|370.3|369.5|368|3898
1594288800000|2020-07-09 10:00:00|371.3|369.8|371.5|370.3|372.3|371|370.8|369.5|3098
1594292400000|2020-07-09 11:00:00|371.8|370.5|370.5|369|371.8|370.5|370.3|369|997
1594296000000|2020-07-09 12:00:00|370.3|369.3|371|369.5|371.3|370|370.3|369|1946
1594299600000|2020-07-09 13:00:00|370.8|369.3|369.5|368|371|369.8|367.8|366.5|4298
1594303200000|2020-07-09 14:00:00|369.3|368.3|363.3|362|370|368.8|361.3|360|6649
1594306800000|2020-07-09 15:00:00|363|361.8|365|363.8|365.5|364.3|362.5|361.3|1723
1597046400000|2020-08-10 08:00:00|373.5|372.3|374.3|373|374.5|373.3|373|371.8|2247
1597050000000|2020-08-10 09:00:00|374|372.8|373.8|372.5|374.5|373.3|373.3|372|1696
1597053600000|2020-08-10 10:00:00|374|372.8|373|371.8|374|372.8|373|371.8|888
1597057200000|2020-08-10 11:00:00|373.3|372|371.3|370|373.3|372|371.3|370|3069
1597060800000|2020-08-10 12:00:00|371.5|370.3|372.5|371.3|372.5|371.3|371.5|370.3|4708
1597064400000|2020-08-10 13:00:00|372.3|371|374|372.8|375.8|374.5|371.8|370.5|12596
1597068000000|2020-08-10 14:00:00|374.3|373|372.5|371.3|374.5|373.3|372.3|371|7549
1597071600000|2020-08-10 15:00:00|372.8|371.5|374.3|373|374.3|373|370.8|369.5|13993
1597075200000|2020-08-10 16:00:00|374|372.8|375|373.8|375.8|374.5|373.5|372.3|4288
1597078800000|2020-08-10 17:00:00|374.8|373.5|375.3|374|375.8|374.5|373.5|372.3|1333
1597082400000|2020-08-10 18:00:00|375|373.8|375|373.8|375.5|374.3|373.5|372.3|3716
1597086000000|2020-08-10 19:00:00|374.8|373.5|374.5|373.3|375|373.5|374|372.8|532
1597089600000|2020-08-10 20:00:00|374.8|373.5|374|372.5|374.8|373.5|373.3|372|215
1597093200000|2020-08-10 21:00:00|374.3|372.3|374.3|372.5|374.5|373.3|373.8|372.3|17
1597107600000|2020-08-11 01:00:00|374.8|373.3|375.3|374|375.3|374|374.3|373|61
1597111200000|2020-08-11 02:00:00|375.5|374.3|375.3|374|375.5|374.3|375.3|374|180
1597114800000|2020-08-11 03:00:00|375.5|374.3|375.5|374.3|375.5|374.3|375.3|374|310
1597118400000|2020-08-11 04:00:00|375.3|374|375|373.8|375.5|374.3|375|373.8|167
1597122000000|2020-08-11 05:00:00|375.3|374|376|374.8|376.3|375|375.3|374|125
1597125600000|2020-08-11 06:00:00|376.3|375|374.8|373.5|376.8|375.5|374|372.8|492
1597129200000|2020-08-11 07:00:00|375|373.8|377.8|376.5|378.5|377.3|375|373.5|5698
1597132800000|2020-08-11 08:00:00|378|376.8|378|376.8|378.3|377|377|375.8|8029
1597136400000|2020-08-11 09:00:00|378.3|377|378|376.8|378.3|377|377.5|376.3|6668
1597140000000|2020-08-11 10:00:00|377.8|376.5|377.5|376.3|378.3|377|377.5|376.3|2911
1597143600000|2020-08-11 11:00:00|377.8|376.5|377.5|376.3|378.5|377.3|377.5|376.3|3836
1597147200000|2020-08-11 12:00:00|377.8|376.5|379.3|378|380.3|379|377.8|376.5|7674
1597150800000|2020-08-11 13:00:00|379|377.8|379.8|378.5|382.3|381|379|377.8|14029
1597154400000|2020-08-11 14:00:00|380|378.8|379.5|378|380.8|379.5|377.8|376.5|11525
1597158000000|2020-08-11 15:00:00|379.8|378.3|379.8|378.5|380|378.8|378|376.8|26061
1597161600000|2020-08-11 16:00:00|380|378.8|378.5|377.3|380|378.8|377.5|376.3|4396
1597165200000|2020-08-11 17:00:00|378.3|377|376.8|375.5|378.5|377.3|375.5|374.3|4081
1597168800000|2020-08-11 18:00:00|377|375.8|376.3|374.8|377.3|376|373.8|372.5|2675
1597172400000|2020-08-11 19:00:00|376|374.5|374.5|373.3|376.5|375.3|374.3|373|5009
1597176000000|2020-08-11 20:00:00|374.8|373.5|376|374.3|376.8|375.3|374.5|373.3|576
1597179600000|2020-08-11 21:00:00|376.3|374.5|375.5|374.3|376.3|374.5|375.5|374.3|22
1597194000000|2020-08-12 01:00:00|375.3|374|375.8|374.5|376.5|375.3|375.3|374|140
1597197600000|2020-08-12 02:00:00|375.5|374.3|376|374.8|376.3|375|375|373.8|93
1597201200000|2020-08-12 03:00:00|375.8|374.5|376|374.8|376.3|375|375.3|374|152
1597204800000|2020-08-12 04:00:00|376.3|375|375.8|374.5|376.3|375|375.8|374.5|73
1597208400000|2020-08-12 05:00:00|375.5|374.3|375.8|374.5|376.3|374.8|375.3|374|272
1597212000000|2020-08-12 06:00:00|376|374.8|379.3|378|379.8|378.5|376|374.8|2667
1597215600000|2020-08-12 07:00:00|379.5|378.3|378|376.8|380|378.8|377.5|376.3|2892
1597219200000|2020-08-12 08:00:00|377.8|376.5|378.3|377|378.8|377.5|376.3|375|6098
1597222800000|2020-08-12 09:00:00|378.5|377.3|379.3|378|379.8|378.5|378.3|377|8256
1597226400000|2020-08-12 10:00:00|379|377.8|379.8|378.5|380.3|379|378.3|376.8|7384
1597230000000|2020-08-12 11:00:00|379.5|378.3|379.5|378.3|379.8|378.5|378.5|377.3|2475
1597233600000|2020-08-12 12:00:00|379.8|378.5|380.3|379|380.8|379.5|378.8|377.5|8986
1597237200000|2020-08-12 13:00:00|380|378.8|380|378.8|380.5|379.3|379|377.8|3858
1597240800000|2020-08-12 14:00:00|379.8|378.5|381.5|380.3|381.5|380.3|379.3|378|5952
1597244400000|2020-08-12 15:00:00|381.8|380.5|378.5|377.3|382|380.8|378.5|377.3|9398
1597248000000|2020-08-12 16:00:00|378.8|377.5|379.3|378|379.5|378.3|377.5|376.3|3734
1597251600000|2020-08-12 17:00:00|379.5|378.3|380|378.8|380.3|379|378.3|377|1134
1597255200000|2020-08-12 18:00:00|380.3|379|381.3|379.8|382.8|381.5|380|378.8|3207
1597258800000|2020-08-12 19:00:00|381.5|380|380.3|379|381.5|380.3|380|378.8|248
1597262400000|2020-08-12 20:00:00|380|378.8|380.3|379|380.3|379|380|378.5|133
1597266000000|2020-08-12 21:00:00|380.5|378.5|380.5|378.8|380.5|378.8|380.5|378.5|0
1597280400000|2020-08-13 01:00:00|379.3|378.3|380|378.8|380.5|379|379.3|378|13
1597284000000|2020-08-13 02:00:00|380.3|378.5|380.5|379.3|380.5|379.3|379.8|378.3|36
1597287600000|2020-08-13 03:00:00|380.8|379|380.3|379|380.8|379.5|380.3|379|19
1597291200000|2020-08-13 04:00:00|380.5|378.8|380|378.5|380.5|379|379.8|378.5|12
1597294800000|2020-08-13 05:00:00|379.8|378.3|379.5|378.3|380.3|379|379.5|378|52
1597298400000|2020-08-13 06:00:00|379.8|378.5|379|377.8|380|378.8|378.5|377.3|349
1597302000000|2020-08-13 07:00:00|379.3|378|378.8|377.5|380|378.5|378.5|377.3|1409
1597305600000|2020-08-13 08:00:00|378.5|377.3|379.8|378.5|380.8|379.5|378|376.8|4331
1597309200000|2020-08-13 09:00:00|379.5|378.3|379.5|378.3|380.5|379.3|379|377.8|1582
1597312800000|2020-08-13 10:00:00|379.8|378.5|379|377.8|380|378.8|379|377.8|1888
1597316400000|2020-08-13 11:00:00|379.3|378|380|378.5|380|378.8|378.5|377.3|1871
1597320000000|2020-08-13 12:00:00|379.8|378.3|379.8|378.5|380.3|379|379|377.8|1820
1597323600000|2020-08-13 13:00:00|379.5|378.3|379|377.8|380|378.8|377.8|376.5|7058
1597327200000|2020-08-13 14:00:00|378.8|377.5|378|376.8|379.3|378|377.8|376.5|12396
1597330800000|2020-08-13 15:00:00|378.3|377|377.3|376|378.3|377|375.8|374.5|9390
1597334400000|2020-08-13 16:00:00|377.5|376.3|376.3|375|377.8|376.5|376.3|375|3120
1597338000000|2020-08-13 17:00:00|376|374.8|376.5|375.3|376.8|375.5|375.8|374.5|2278
1597341600000|2020-08-13 18:00:00|376.3|375|376.8|375.5|377.3|376|376|374.8|1787
1597345200000|2020-08-13 19:00:00|377|375.8|377.3|376|377.5|376.3|377|375.8|171
1597348800000|2020-08-13 20:00:00|377|375.8|377.5|376|377.8|376.5|377|375.8|255
1597352400000|2020-08-13 21:00:00|377|375.8|378.3|375.5|378.3|377|377|375.5|31
1597366800000|2020-08-14 01:00:00|378.5|377|378.8|377.3|379|377.8|378|376.8|76
1597370400000|2020-08-14 02:00:00|378.5|377|378.3|377|379|377.5|378.3|377|175
1597374000000|2020-08-14 03:00:00|378|376.8|378.5|377.3|378.8|377.5|377.8|376.5|93
1597377600000|2020-08-14 04:00:00|378.8|377.5|378.5|377.3|379|377.8|378.5|377.3|67
1597381200000|2020-08-14 05:00:00|378.8|377.5|379|377.8|379.3|378|378.5|377.3|91
1597384800000|2020-08-14 06:00:00|379.3|378|378.3|377|379.3|378|378.3|377|290
1597388400000|2020-08-14 07:00:00|378|376.8|376.8|375.5|378|376.8|376|374.8|3986
1597392000000|2020-08-14 08:00:00|376.5|375.3|376.3|375|377.3|376|375.8|374.5|6898
1597395600000|2020-08-14 09:00:00|376|374.8|375.8|374.5|376|374.8|374|372.8|3149
1597399200000|2020-08-14 10:00:00|375.5|374.3|377|375.8|377|375.8|375.5|374.3|2087
1597402800000|2020-08-14 11:00:00|377.3|376|377.3|376|378.3|377|377.3|376|2138
1597406400000|2020-08-14 12:00:00|377.5|376.3|376.3|375|377.5|376.3|376|374.8|1553
1597410000000|2020-08-14 13:00:00|376.5|375.3|377.3|376|377.5|376.3|375.3|374|8593
1597413600000|2020-08-14 14:00:00|377.5|376.3|375.8|374.5|377.5|376.3|375.8|374.3|5083
1597417200000|2020-08-14 15:00:00|375.5|374.3|376.5|375.3|377|375.8|375|373.8|5021
1597420800000|2020-08-14 16:00:00|376.8|375.5|376|374.8|376.8|375.5|375.5|374.3|1786
1597424400000|2020-08-14 17:00:00|376.3|375|375.3|374|376.3|375|374.8|373.5|1747
1597428000000|2020-08-14 18:00:00|375|373.8|376.8|375.5|376.8|375.5|375|373.8|923
1597431600000|2020-08-14 19:00:00|377|375.8|376.5|375.3|377.3|376|376|374.8|674
1597435200000|2020-08-14 20:00:00|376.8|375.5|377.3|375.3|377.3|375.8|376.5|375.3|209
1597626000000|2020-08-17 01:00:00|377.5|375.8|378|376.8|378.3|376.8|377.3|375.8|33
1597629600000|2020-08-17 02:00:00|378.3|377|378.8|377.3|378.8|377.5|378.3|376.8|56
1597633200000|2020-08-17 03:00:00|378.5|377.5|378.3|377|378.8|377.5|378|376.8|61
1597636800000|2020-08-17 04:00:00|378.5|377.3|378.5|377.3|378.8|377.5|378.3|377|46
1597640400000|2020-08-17 05:00:00|378.8|377.5|379|377.8|379.5|378.3|378.8|377.5|118
1597644000000|2020-08-17 06:00:00|379.3|378|378.5|377.3|379.3|378|378.5|377.3|243
1597647600000|2020-08-17 07:00:00|378.8|377.5|378|376.8|379.5|378.3|377.5|376.3|2144
1597651200000|2020-08-17 08:00:00|377.8|376.5|375.5|374.3|378|376.8|375.3|374|7639
1597654800000|2020-08-17 09:00:00|375.3|374|374.3|373|375.8|374.5|374|372.8|2839
1597658400000|2020-08-17 10:00:00|374|372.8|374.8|373.3|374.8|373.5|373.8|372.5|2511
1597662000000|2020-08-17 11:00:00|374.5|373.5|374.8|373.5|375|373.8|374|372.8|1480
1597665600000|2020-08-17 12:00:00|374.5|373.3|374|372.8|374.8|373.5|373.8|372.5|1317
1597669200000|2020-08-17 13:00:00|374.3|373|377|375.8|377|375.8|373.8|372.5|3817
1597672800000|2020-08-17 14:00:00|376.8|375.5|376.8|375.5|377.3|376|376|374.5|3451
1597676400000|2020-08-17 15:00:00|377|375.8|375|373.8|377|375.8|374.8|373.5|10044
1597680000000|2020-08-17 16:00:00|375.3|374|375.5|374.3|375.8|374.5|375|373.8|2243
1597683600000|2020-08-17 17:00:00|375.8|374.5|376.8|375.5|377|375.8|375.5|374.3|6807
1597687200000|2020-08-17 18:00:00|376.5|375.3|376.8|375.5|377.3|376|375.5|374.3|2420
1597690800000|2020-08-17 19:00:00|376.5|375.3|377.8|376.5|378|376.8|376.5|375.3|365
1597694400000|2020-08-17 20:00:00|378|376.8|377.5|376.3|378|376.8|377.5|376.3|185
1597698000000|2020-08-17 21:00:00|377.8|376|377.5|376|378.3|376.8|377.5|376|2
1597712400000|2020-08-18 01:00:00|377.8|376.3|377.5|376.3|378|376.8|377.3|376|30
1597716000000|2020-08-18 02:00:00|377.3|376|376.8|375.5|377.5|376.3|376.8|375.5|123
1597719600000|2020-08-18 03:00:00|377|375.8|377.5|376.3|377.5|376.3|377|375.8|37
1597723200000|2020-08-18 04:00:00|377.8|376.5|378|376.8|378|376.8|377.8|376.5|173
1597726800000|2020-08-18 05:00:00|377.8|376.5|377.3|376|378|376.8|377|375.8|62
1597730400000|2020-08-18 06:00:00|377.5|376.3|376.5|375.3|378|376.8|376.3|375|548
1597734000000|2020-08-18 07:00:00|376.8|375.5|379|377.8|379.3|378|376.3|375|2405
1597737600000|2020-08-18 08:00:00|379.3|378|379|377.8|380|378.8|378|376.8|9155
1597741200000|2020-08-18 09:00:00|379.3|378|378.3|377|379.3|378|378|376.8|2280
1597744800000|2020-08-18 10:00:00|378|376.8|379.3|378|379.5|378.3|378|376.8|1988
1597748400000|2020-08-18 11:00:00|379|377.8|378.5|377.3|379.3|378|377.8|376.5|3630
1597752000000|2020-08-18 12:00:00|378.8|377.5|379.3|378|380|378.8|378|376.8|2634
1597755600000|2020-08-18 13:00:00|379.5|377.8|378.5|377.3|380|378.8|373.8|372.5|11832
1597759200000|2020-08-18 14:00:00|378.8|377.5|379.5|378.3|379.5|378.3|377.3|376|9743
1597762800000|2020-08-18 15:00:00|379.3|378|381.3|380|381.8|380.5|378.8|377.5|12809
1597766400000|2020-08-18 16:00:00|381.5|380.3|382.3|381|382.5|381.3|381.3|380|4349
1597770000000|2020-08-18 17:00:00|382|380.8|382|380.8|382.3|381|381|379.8|1369
1597773600000|2020-08-18 18:00:00|382.3|381|381|379.8|383|381.8|380.8|379.5|1944
1597777200000|2020-08-18 19:00:00|380.8|379.5|380.3|379|381.5|380.3|380.3|379|1160
1597780800000|2020-08-18 20:00:00|380|378.8|379.8|377.8|380.3|379|379|377.8|538
1597784400000|2020-08-18 21:00:00|380|377.5|380|377.5|380.5|378.8|378.8|377.5|12
1597798800000|2020-08-19 01:00:00|380.3|378.8|380.8|379.5|381|379.8|380.3|378.8|99
1597802400000|2020-08-19 02:00:00|380.5|379.3|380.8|379.5|380.8|379.5|380.5|379.3|48
1597806000000|2020-08-19 03:00:00|380.5|379.3|380.3|378.8|380.8|379.5|380|378.8|182
1597809600000|2020-08-19 04:00:00|380|379|380.3|379|380.5|379.3|379.8|378.5|32
1597813200000|2020-08-19 05:00:00|380|378.8|379.8|378.5|380.3|379|379.5|378.3|166
1597816800000|2020-08-19 06:00:00|379.5|378.3|380|378.8|380|378.8|379|377.5|3328
1597820400000|2020-08-19 07:00:00|379.8|378.5|379.3|378|380.3|378.8|378.8|377.5|1499
1597824000000|2020-08-19 08:00:00|379|377.8|379|377.8|379.8|378.5|377.8|376.5|6440
1597827600000|2020-08-19 09:00:00|378.8|377.5|377.8|376.5|379.5|378.3|377.5|376.3|6089
1597831200000|2020-08-19 10:00:00|377.5|376.3|377.5|376.3|378|376.8|376.3|375|3086
1597834800000|2020-08-19 11:00:00|377.3|376|377.3|376|377.5|376.3|376.8|375.5|1771
1597838400000|2020-08-19 12:00:00|377|375.8|377.3|375.8|377.5|376.3|376.5|375.3|2339
1597842000000|2020-08-19 13:00:00|377|376|375.3|374|377.8|376.5|375|373.8|4957
1597845600000|2020-08-19 14:00:00|375|373.8|376|374.8|379|377.8|374.8|373.5|9446
1597849200000|2020-08-19 15:00:00|376.3|375|377.8|376.5|378.8|377.5|375.3|374|7009
1597852800000|2020-08-19 16:00:00|378|376.8|377|375.8|378|376.8|376.8|375.5|2228
1597856400000|2020-08-19 17:00:00|377.3|376|377.5|376.3|378.3|377|377|375.8|1799
1597860000000|2020-08-19 18:00:00|377.8|376.5|377.5|376.3|378|376.8|376.3|375|1783
1597863600000|2020-08-19 19:00:00|377.8|376.5|377.5|376.3|377.8|376.5|376.8|375.5|697
1597867200000|2020-08-19 20:00:00|377.8|376.5|377.3|375.8|377.8|376.5|377.3|375.8|193
1597870800000|2020-08-19 21:00:00|377.8|375.5|377.8|376|377.8|376.3|377|375.5|8
1597885200000|2020-08-20 01:00:00|375.3|373.8|375|373.5|375.5|374.3|374.8|373.5|55
1597888800000|2020-08-20 02:00:00|374.8|373.8|375|373.8|375|373.8|374.8|373.5|107
1597892400000|2020-08-20 03:00:00|374.8|373.5|375.3|374|375.3|374|374.8|373.5|150
1597896000000|2020-08-20 04:00:00|375|373.8|374.8|373.5|375.3|374|374.8|373.5|48
1597899600000|2020-08-20 05:00:00|375|373.8|374.8|373.5|375|373.8|374.8|373.5|167
1597903200000|2020-08-20 06:00:00|374.5|373.3|375|373.8|375|373.8|374.5|373.3|330
1597906800000|2020-08-20 07:00:00|374.8|373.5|375.8|374.5|376|374.8|374.8|373.5|7375
1597910400000|2020-08-20 08:00:00|375.5|374.3|373.5|372.3|375.8|374.5|372.5|371.3|8087
1597914000000|2020-08-20 09:00:00|373.3|372|373.3|372|374|372.8|372.8|371.5|4566
1597917600000|2020-08-20 10:00:00|373|371.8|374.5|373|374.5|373.3|373|371.8|3347
1597921200000|2020-08-20 11:00:00|374.3|373.3|374|372.8|374.5|373.3|374|372.8|1498
1597924800000|2020-08-20 12:00:00|374.3|373|374.5|373.3|375.3|374|372.8|371.5|4087
1597928400000|2020-08-20 13:00:00|374.3|373|369|367.8|374.5|373|368.8|367.5|8564
1597932000000|2020-08-20 14:00:00|368.8|367.5|374|372.8|374.8|373.5|368.8|367.5|10981
1597935600000|2020-08-20 15:00:00|374.3|373|372.3|371|374.3|373|371|369.8|13410
1597939200000|2020-08-20 16:00:00|372.5|371.3|372.8|371.5|372.8|371.5|371.8|370.5|2052
1597942800000|2020-08-20 17:00:00|372.3|371|373.5|372.3|373.8|372.5|372.3|371|1310
1597946400000|2020-08-20 18:00:00|373.3|372|374.5|373.3|374.5|373.3|373|371.8|3630
1597950000000|2020-08-20 19:00:00|374.3|373|374.5|373.3|374.5|373.3|374|372.8|1058
1597953600000|2020-08-20 20:00:00|374.3|373|374.3|372.8|374.5|373.3|373.8|372.5|149
1597957200000|2020-08-20 21:00:00|374|373|373.8|371.5|374.5|373.3|373|371.3|6
1597971600000|2020-08-21 01:00:00|374.5|373|374.5|373.3|374.5|373.3|374|372.8|356
1597975200000|2020-08-21 02:00:00|374.3|373|374.5|373.3|374.5|373.3|374|372.8|267
1597978800000|2020-08-21 03:00:00|374.3|373|374.5|373.3|374.5|373.3|374.3|373|52
1597982400000|2020-08-21 04:00:00|||||||||63
1597986000000|2020-08-21 05:00:00|374.3|373|373.8|372.5|374.3|373|373.8|372.5|174
1597989600000|2020-08-21 06:00:00|374|372.8|373.5|372.3|374|372.8|373.3|372|523
1597993200000|2020-08-21 07:00:00|373.3|372|372.8|371.5|373.3|372|372|370.8|3505
1597996800000|2020-08-21 08:00:00|372.5|371.3|370.8|369.5|372.5|371.3|370|368.8|6868
1598000400000|2020-08-21 09:00:00|370.5|369.3|370.3|369|371|369.8|370.3|369|2081
1598004000000|2020-08-21 10:00:00|370|368.8|369.5|368.3|371|369.8|368.8|367.5|8651
1598007600000|2020-08-21 11:00:00|369.3|368|367.8|366.5|369.3|368|367.5|366.3|6568
1598011200000|2020-08-21 12:00:00|368|366.8|368|366.8|368.8|367.5|367.8|366.5|11785
1598014800000|2020-08-21 13:00:00|367.8|366.5|365.5|364.3|368|366.8|363.8|362.5|14547
1598018400000|2020-08-21 14:00:00|365.3|364|363.8|362.5|366.3|365|363.8|362.5|7166
1598022000000|2020-08-21 15:00:00|364|362.8|359|357.8|364|362.8|358.3|357|15004
1598025600000|2020-08-21 16:00:00|359.3|358|359|357.8|359.5|358.3|358.5|357.3|2494
1598029200000|2020-08-21 17:00:00|359.3|358|361|359.8|361.3|360|358.8|357.5|1564
1598032800000|2020-08-21 18:00:00|361.3|360|363.3|362|363.3|362|361|359.8|4432
1598036400000|2020-08-21 19:00:00|363.5|361.8|363|361.8|363.5|362.3|362.8|361.5|188
1598040000000|2020-08-21 20:00:00|362.8|361.5|362.8|361|363|361.8|362|360.8|255
1598230800000|2020-08-24 01:00:00|365.5|364.3|365.5|364.3|366.3|365|365.3|364|94
1598234400000|2020-08-24 02:00:00|365.8|364.5|365.3|364|366.3|365|365|363.8|155
1598238000000|2020-08-24 03:00:00|365|363.8|365|363.8|365.3|363.8|364.8|363.5|163
1598241600000|2020-08-24 04:00:00|365.3|364|365|363.8|365.5|364|365|363.8|83
1598245200000|2020-08-24 05:00:00|365.3|364|366.5|365.3|366.5|365.3|365|363.8|1737
1598248800000|2020-08-24 06:00:00|366.3|365|367.5|366|367.5|366.3|366.3|365|805
1598252400000|2020-08-24 07:00:00|367.3|366.3|368.5|367.3|370.3|369|367.3|366.3|5931
1598256000000|2020-08-24 08:00:00|368.3|367|369|367.8|369.5|368.3|367.8|366.5|6035
1598259600000|2020-08-24 09:00:00|368.8|367.5|369.5|368.3|369.8|368.5|368.3|367|2401
1598263200000|2020-08-24 10:00:00|369.8|368.5|369.8|368.5|370|368.8|368.8|367.5|1508
1598266800000|2020-08-24 11:00:00|370|368.8|371.3|370|371.3|370|370|368.8|1398
1598270400000|2020-08-24 12:00:00|371.5|370.3|371.5|370.3|371.5|370.3|371|369.8|5070
1598274000000|2020-08-24 13:00:00|371.8|370|371.3|370|372.8|371.5|370.5|369.3|3360
1598277600000|2020-08-24 14:00:00|371.5|370.3|371.3|370|373.8|372.5|370.8|369.5|9281
1598281200000|2020-08-24 15:00:00|371.5|370.3|371.3|370|373|371.8|369.5|368.3|6577
1598284800000|2020-08-24 16:00:00|371.5|370.3|370.8|369.5|372.3|371|370.8|369.5|2254
1598288400000|2020-08-24 17:00:00|371|369.8|373|371.8|373.8|372.5|370.8|369.8|2161
1598292000000|2020-08-24 18:00:00|372.8|371.5|372|370.8|373.3|372|371.8|370.5|1415
1598295600000|2020-08-24 19:00:00|371.8|370.5|372|370.8|372.3|371|371.8|370.5|142
1598299200000|2020-08-24 20:00:00|372.3|371|372.3|370.8|372.3|371|371.8|370.5|279
1598302800000|2020-08-24 21:00:00|372|370.3|372.8|370.3|372.8|370.3|372|370.3|2
1598317200000|2020-08-25 01:00:00|373.3|372.3|373.5|372.3|373.8|372.5|373.3|372|598
1598320800000|2020-08-25 02:00:00|373.8|372|373.8|372.5|373.8|372.5|373.5|372|24
1598324400000|2020-08-25 03:00:00|373.5|372.3|373.5|372.3|373.8|372.5|373.5|372.3|208
1598328000000|2020-08-25 04:00:00|373.8|372.5|373|371.8|373.8|372.5|373|371.8|43
1598331600000|2020-08-25 05:00:00|373.3|372|373.3|372|373.8|372.5|373|371.8|282
1598335200000|2020-08-25 06:00:00|373.5|372.3|373.8|372.5|374|372.8|373|371.8|803
1598338800000|2020-08-25 07:00:00|373.5|372.3|373.3|372|374.5|373.3|373.3|372|1472
1598342400000|2020-08-25 08:00:00|373.5|372.3|373.5|372.3|374.3|373|372.3|371|6202
1598346000000|2020-08-25 09:00:00|373.3|372|374.8|373.5|374.8|373.5|373.3|372|2106
1598349600000|2020-08-25 10:00:00|375|373.8|375.5|374.3|376|374.8|374.8|373.5|1001
1598353200000|2020-08-25 11:00:00|375.8|374.5|377.5|376.3|377.5|376.3|375.8|374.5|1646
1598356800000|2020-08-25 12:00:00|377.8|376.5|378.8|377.5|379|377.5|377|375.8|2309
1598360400000|2020-08-25 13:00:00|379|377.8|379|377.8|380.5|379.3|378.5|377.3|4923
1598364000000|2020-08-25 14:00:00|379.3|378|379|377.8|379.8|378.5|377.5|376.3|15215
1598367600000|2020-08-25 15:00:00|379.3|377.5|378.3|377|379.3|378|376.8|375.5|10304
1598371200000|2020-08-25 16:00:00|378|376.8|378|376.8|379|377.8|377.5|376.3|2030
1598374800000|2020-08-25 17:00:00|378.3|377|377.8|376.5|378.5|377.3|377.5|376.3|1135
1598378400000|2020-08-25 18:00:00|378|376.8|378|376.8|378.8|377.5|377|375.8|1555
1598382000000|2020-08-25 19:00:00|377.8|376.5|378.3|377|378.3|377|377.8|376.5|76
1598385600000|2020-08-25 20:00:00|378.5|377.3|378.5|376.8|378.5|377.3|378|376.5|118
1598389200000|2020-08-25 21:00:00|378.3|377|378.5|377|378.5|377.3|378.3|377|237
1598403600000|2020-08-26 01:00:00|378|376.5|378.3|377|378.5|377|377.8|376.3|76
1598407200000|2020-08-26 02:00:00|378|376.8|378.5|377.3|378.5|377.3|378|376.8|217
1598410800000|2020-08-26 03:00:00|378.3|377|378.3|377|378.5|377.3|378|376.8|113
1598414400000|2020-08-26 04:00:00|378.5|376.8|378.5|377|378.5|377|378.3|376.8|73
1598418000000|2020-08-26 05:00:00|378.3|377.3|378|376.5|378.5|377.3|377.8|376.3|132
1598421600000|2020-08-26 06:00:00|378.3|376.8|377.5|376.3|378.3|377|377.3|376|828
1598425200000|2020-08-26 07:00:00|377.3|376|378.3|377|378.8|377.5|376.8|375.5|1332
1598428800000|2020-08-26 08:00:00|378.5|377.3|376.8|375.5|378.5|377.3|376|374.8|6309
1598432400000|2020-08-26 09:00:00|377|375.8|377.8|376.5|378.8|377.5|376.8|375.8|3310
1598436000000|2020-08-26 10:00:00|377.5|376.3|376.5|375.3|377.8|376.5|376|374.8|1353
1598439600000|2020-08-26 11:00:00|376.8|375|375|373.8|376.8|375.5|375|373.8|4463
1598443200000|2020-08-26 12:00:00|374.8|373.5|375|373.8|377|375.8|374.8|373.5|2451
1598446800000|2020-08-26 13:00:00|375.3|374|375.3|374|377|375.8|375|373.8|4091
1598450400000|2020-08-26 14:00:00|375.5|374.3|373.8|372.5|376.8|375.5|372.8|371.5|9971
1598454000000|2020-08-26 15:00:00|373.5|372.3|373.8|372.5|374.3|373|370.5|369.3|10883
1598457600000|2020-08-26 16:00:00|374|372.8|373.3|372|374.8|373.5|372.8|371.5|2733
1598461200000|2020-08-26 17:00:00|373|371.8|374.8|373.5|375.3|374|373|371.8|1085
1598464800000|2020-08-26 18:00:00|375|373.8|372.8|371.5|375|373.8|372.3|371|1492
1598468400000|2020-08-26 19:00:00|372.5|371.3|373|371.8|373.3|372|372.5|371.3|74
1598472000000|2020-08-26 20:00:00|373.3|372|373.3|371.8|373.5|372.3|373|371.5|119
1598475600000|2020-08-26 21:00:00|373.8|371.3|374.3|372.3|374.3|373|373.8|371.3|10
1598490000000|2020-08-27 01:00:00|373.3|372|373|371.8|373.8|372.3|372.8|371.5|44
1598493600000|2020-08-27 02:00:00|372.8|371.5|373.3|371.8|373.3|371.8|372.8|371.5|26
1598497200000|2020-08-27 03:00:00|373|372|373.5|372.3|373.8|372.3|373|371.8|14
1598500800000|2020-08-27 04:00:00|373.8|372.5|373.8|372.3|374|372.8|373.5|372.3|36
1598504400000|2020-08-27 05:00:00|374|372.5|374|372.8|374.3|372.8|373.8|372.3|32
1598508000000|2020-08-27 06:00:00|374.3|372.5|374|372.8|374.3|372.8|372.8|371.3|2305
1598511600000|2020-08-27 07:00:00|373.8|372.3|374.8|373.5|374.8|373.5|372.5|371|1128
1598515200000|2020-08-27 08:00:00|374.5|373.3|372.3|371|374.8|373.3|371.8|370.5|3504
1598518800000|2020-08-27 09:00:00|372.5|371.3|373.3|372|373.5|372.3|372.3|371|6067
1598522400000|2020-08-27 10:00:00|373|371.8|372.3|371|373|371.8|372.3|371|1361
1598526000000|2020-08-27 11:00:00|372.5|371.3|370.5|369.3|372.5|371.3|369.3|368|1835
1598529600000|2020-08-27 12:00:00|370.8|369.5|369.3|368|370.8|369.5|369.3|368|2380
1598533200000|2020-08-27 13:00:00|369.5|368.3|366|364.8|370.5|369|365.3|364|9622
1598536800000|2020-08-27 14:00:00|365.8|364.5|362.3|361|366|364.8|362|360.8|5565
1598540400000|2020-08-27 15:00:00|362|360.8|366.5|365.3|367|365.8|361|359.8|13193
1598544000000|2020-08-27 16:00:00|366.8|365.5|363.3|362|367|365.8|363.3|361.8|3208
1598547600000|2020-08-27 17:00:00|363|361.8|363.3|362|364|362.8|362.3|361|876
1598551200000|2020-08-27 18:00:00|363.5|362.3|364.3|363|365|363.5|362.8|361.5|988
1598554800000|2020-08-27 19:00:00|364|362.8|364.3|363|364.5|363.3|363.8|362.5|326
1598558400000|2020-08-27 20:00:00|364.5|362.8|364.5|363|364.5|363.3|364|362.8|177
1598562000000|2020-08-27 21:00:00|364.3|362.8|364.5|362.8|364.5|363|364|362.8|8
1598576400000|2020-08-28 01:00:00|363.8|362.3|364.3|362.8|364.3|362.8|362.8|361.5|3
1598580000000|2020-08-28 02:00:00|364.5|363|365|363.5|365|363.5|363.8|362.5|130
1598583600000|2020-08-28 03:00:00|364.8|363.3|364.5|363.3|365|363.5|364.5|363|233
1598587200000|2020-08-28 04:00:00|364.8|363.5|365.5|364|365.5|364|364.5|363|64
1598590800000|2020-08-28 05:00:00|365.8|364.3|364.5|363.3|365.8|364.5|364|362.8|70
1598594400000|2020-08-28 06:00:00|364.8|363.5|363.8|362.5|365|363.8|363.5|362.3|492
1598598000000|2020-08-28 07:00:00|363.5|362.3|361.5|360.3|363.8|362.5|361|359.8|4062
1598601600000|2020-08-28 08:00:00|361.3|360|360.5|359.3|361.8|360.5|360|358.8|6848
1598605200000|2020-08-28 09:00:00|360.3|359|361|359.8|362|360.8|360.3|358.8|2100
1598608800000|2020-08-28 10:00:00|361.3|360|363.3|362|363.3|362|360.5|359.3|1657
1598612400000|2020-08-28 11:00:00|363|361.8|361.8|360.5|363|361.8|361|359.8|1512
1598616000000|2020-08-28 12:00:00|362|360.8|362.5|361.3|363.3|362|361.5|360.3|1645
1598619600000|2020-08-28 13:00:00|362.8|361.5|364.8|363.5|365.5|364.3|362.3|361|6459
1598623200000|2020-08-28 14:00:00|365|363.8|364.5|363.3|365|363.8|362.8|361.5|1448
1598626800000|2020-08-28 15:00:00|364.3|363|367.3|366|368.8|367.3|363.8|362.5|6653
1598630400000|2020-08-28 16:00:00|367.5|366.3|367.5|366.3|368.3|367|367.3|366|1197
1598634000000|2020-08-28 17:00:00|367.3|366|367.3|366|368|366.8|366.8|365.5|769
1598637600000|2020-08-28 18:00:00|367.5|366.3|368|366.5|368|366.8|366.8|365.5|1002
1598641200000|2020-08-28 19:00:00|367.5|366.8|368|366.5|368|366.8|367.5|366.3|343
1598644800000|2020-08-28 20:00:00|367.8|366.8|368.3|366|368.3|366.8|367.8|366|287
1598835600000|2020-08-31 01:00:00|369|367.5|369|367.8|369.3|368|368.8|367.5|25
1598839200000|2020-08-31 02:00:00|369.3|368|369.3|367.8|369.3|368|369|367.5|3
1598842800000|2020-08-31 03:00:00|369|368|369|367.5|369.3|368|369|367.5|19
1598846400000|2020-08-31 04:00:00|369.3|367.8|369.8|368.5|369.8|368.5|369|367.5|42
1598850000000|2020-08-31 05:00:00|369.5|368.3|369|367.8|369.8|368.5|369|367.8|53
1598853600000|2020-08-31 06:00:00|369.3|368|371|369.8|372|370.8|369|367.8|489
1598857200000|2020-08-31 07:00:00|371.3|370|371|369.8|372.5|371.3|370.8|369.5|2418
1598860800000|2020-08-31 08:00:00|371.3|370|371.8|370.3|371.8|370.5|371|369.8|2941
1598864400000|2020-08-31 09:00:00|371.5|370|371|369.8|371.8|370.5|370.8|369.5|766
1598868000000|2020-08-31 10:00:00|371.3|370|370.3|369|371.3|370|370.3|369|728
1598871600000|2020-08-31 11:00:00|370|368.8|370|368.5|371|369.8|369.3|368|559
1598875200000|2020-08-31 12:00:00|369.8|368.8|367.3|366|370|368.8|367|365.8|756
1598878800000|2020-08-31 13:00:00|367.5|366.3|365.3|364|368|366.8|364.5|363.3|6064
1598882400000|2020-08-31 14:00:00|365|363.8|364.8|363.5|366|364.8|364|362.8|2016
1598886000000|2020-08-31 15:00:00|364.5|363.3|363.8|362.5|365.8|364.5|362|360.8|3583
1598889600000|2020-08-31 16:00:00|364|362.8|362.5|361.3|364.5|363.3|362.3|361|780
1598893200000|2020-08-31 17:00:00|362.3|361|361.8|360.5|362.8|361.5|361.3|360|447
1598896800000|2020-08-31 18:00:00|361.5|360.3|363.3|362|363.3|362|361|359.8|2367
1598900400000|2020-08-31 19:00:00|363.5|362.3|363.3|362|364.3|363|363.3|362|105
1598904000000|2020-08-31 20:00:00|363|361.8|362.8|361.3|363.5|362.3|361.8|360.5|495
1598907600000|2020-08-31 21:00:00|362.3|361|362.5|360.3|362.5|361|361.5|360|8
1598835600000|2020-08-31 01:00:00|369|367.5|369|367.8|369.3|368|368.8|367.5|25
1598839200000|2020-08-31 02:00:00|369.3|368|369.3|367.8|369.3|368|369|367.5|3
1598842800000|2020-08-31 03:00:00|369|368|369|367.5|369.3|368|369|367.5|19
1598846400000|2020-08-31 04:00:00|369.3|367.8|369.8|368.5|369.8|368.5|369|367.5|42
1598850000000|2020-08-31 05:00:00|369.5|368.3|369|367.8|369.8|368.5|369|367.8|53
1598853600000|2020-08-31 06:00:00|369.3|368|371|369.8|372|370.8|369|367.8|489
1598857200000|2020-08-31 07:00:00|371.3|370|371|369.8|372.5|371.3|370.8|369.5|2418
1598860800000|2020-08-31 08:00:00|371.3|370|371.8|370.3|371.8|370.5|371|369.8|2941
1598864400000|2020-08-31 09:00:00|371.5|370|371|369.8|371.8|370.5|370.8|369.5|766
1598868000000|2020-08-31 10:00:00|371.3|370|370.3|369|371.3|370|370.3|369|728
1598871600000|2020-08-31 11:00:00|370|368.8|370|368.5|371|369.8|369.3|368|559
1598875200000|2020-08-31 12:00:00|369.8|368.8|367.3|366|370|368.8|367|365.8|756
1598878800000|2020-08-31 13:00:00|367.5|366.3|365.3|364|368|366.8|364.5|363.3|6064
1598882400000|2020-08-31 14:00:00|365|363.8|364.8|363.5|366|364.8|364|362.8|2016
1598886000000|2020-08-31 15:00:00|364.5|363.3|363.8|362.5|365.8|364.5|362|360.8|3583
1598889600000|2020-08-31 16:00:00|364|362.8|362.5|361.3|364.5|363.3|362.3|361|780
1598893200000|2020-08-31 17:00:00|362.3|361|361.8|360.5|362.8|361.5|361.3|360|447
1598896800000|2020-08-31 18:00:00|361.5|360.3|363.3|362|363.3|362|361|359.8|2367
1598900400000|2020-08-31 19:00:00|363.5|362.3|363.3|362|364.3|363|363.3|362|105
1598904000000|2020-08-31 20:00:00|363|361.8|362.8|361.3|363.5|362.3|361.8|360.5|495
1598907600000|2020-08-31 21:00:00|362.3|361|362.5|360.3|362.5|361|361.5|360|8
1598922000000|2020-09-01 01:00:00|363|361.5|363.5|362|363.5|362|362.5|361.3|7
1598925600000|2020-09-01 02:00:00|363.8|362.3|364.3|363|364.3|363|363.5|362.3|15
1598929200000|2020-09-01 03:00:00|364|362.8|363.8|362.5|364|362.8|363.3|362|56
1598932800000|2020-09-01 04:00:00|364|362.3|364|362.8|364.3|363|363.5|362.3|51
1598936400000|2020-09-01 05:00:00|364.3|363|364.3|363|365|363.8|364|362.8|196
1598940000000|2020-09-01 06:00:00|364|362.8|365|363.8|365.5|364.3|363.5|362.3|3644
1598943600000|2020-09-01 07:00:00|364.8|363.5|365|363.8|365.8|364.5|363.8|362.5|1126
1598947200000|2020-09-01 08:00:00|365.3|364|364.5|363.3|366.3|365|364.3|363|4750
1598950800000|2020-09-01 09:00:00|364.8|363.5|364.3|363|365|363.5|363.8|362.3|3112
1598954400000|2020-09-01 10:00:00|364.5|363.3|364|362.8|364.5|363.3|363.5|362.3|839
1598958000000|2020-09-01 11:00:00|363.8|362.5|364.3|363|364.5|363.3|363.8|362.5|351
1598961600000|2020-09-01 12:00:00|364.5|363.3|363.3|362|364.5|363.3|363.3|362|909
1598965200000|2020-09-01 13:00:00|363|361.8|367|365.8|368.8|367.5|362.5|361.3|2714
1598968800000|2020-09-01 14:00:00|367.3|366|368|366.8|369.5|368.3|366|364.8|2243
1598972400000|2020-09-01 15:00:00|368.3|367|367.3|366|368.5|367.3|365.8|364.5|7991
1598976000000|2020-09-01 16:00:00|367|365.8|367.3|366|368|366.8|367|365.8|924
1598979600000|2020-09-01 17:00:00|367|365.8|365.5|364.3|367|366|364.8|363.5|213
1598983200000|2020-09-01 18:00:00|365.3|364|364.5|363.3|366.5|365.3|364.3|363|222
1598986800000|2020-09-01 19:00:00|364.8|363.5|365.3|364|365.3|364|364.3|363|391
1598990400000|2020-09-01 20:00:00|365|363.8|366.3|363.8|366.5|365|364.5|363.3|211
1598994000000|2020-09-01 21:00:00|366.5|364|365.8|363.8|366.5|364.5|365.5|363.8|3
1599008400000|2020-09-02 01:00:00|366.8|365.3|367.3|366|367.5|366|366.8|365.3|4
1599012000000|2020-09-02 02:00:00|367.5|365.8|367|365.5|367.5|366|367|365.5|49
1599015600000|2020-09-02 03:00:00|366.8|365.3|367|365.5|367|365.5|366.8|365.3|0
1599019200000|2020-09-02 04:00:00|366.8|365.3|366.8|365.5|367|365.5|366.5|365.3|12
1599022800000|2020-09-02 05:00:00|367|365.3|367.3|366|367.5|366.3|367|365.3|44
1599026400000|2020-09-02 06:00:00|367.5|366.3|368.3|366.8|368.3|367|366.8|365.5|422
1599030000000|2020-09-02 07:00:00|368.5|367|367|365.8|368.5|367.3|367|365.8|2917
1599033600000|2020-09-02 08:00:00|367.3|365.5|365.3|364|367.3|366|365.3|364|3013
1599037200000|2020-09-02 09:00:00|365.5|364.3|366.3|365|366.5|365.3|364.3|363|2831
1599040800000|2020-09-02 10:00:00|366.5|364.8|368.5|367.3|368.5|367.3|365.5|364.3|967
1599044400000|2020-09-02 11:00:00|368.3|367|367.8|366.5|368.5|367.3|367|365.8|3169
1599048000000|2020-09-02 12:00:00|368|366.8|366.3|364.8|368.3|367|365.5|364.3|678
1599051600000|2020-09-02 13:00:00|366|365|363.5|362.3|366.3|365|363|361.5|3532
1599055200000|2020-09-02 14:00:00|363.3|362|358.5|357.3|366|364.5|357.8|356.5|11432
1599058800000|2020-09-02 15:00:00|358.8|357|353.5|352.3|358.8|357.5|353.5|352.3|10785
1599062400000|2020-09-02 16:00:00|353.8|352.5|353.3|352|354.5|353.3|353|351.8|1774
1599066000000|2020-09-02 17:00:00|353|351.8|351.8|350.5|354.8|353.5|351.5|350|1063
1599069600000|2020-09-02 18:00:00|351.5|350.3|350.5|349.3|353|351.8|350.3|349|933
1599073200000|2020-09-02 19:00:00|350.8|349.5|351.8|350.3|352|350.8|350.5|349.3|538
1599076800000|2020-09-02 20:00:00|352|350.5|351.3|349.8|352|350.8|351|349.8|184
1599080400000|2020-09-02 21:00:00|351.5|349.5|351.8|349.5|352|349.8|351.5|349.3|0
1599094800000|2020-09-03 01:00:00|350.3|349|350.8|349.5|351.3|349.8|349.8|348.3|853
1599098400000|2020-09-03 02:00:00|350.5|349.3|349.5|348.3|350.8|349.5|349.5|348|643
1599102000000|2020-09-03 03:00:00|349.8|348|349.3|347.8|349.8|348.5|349|347.5|49
1599105600000|2020-09-03 04:00:00|349|347.5|349|347.8|349.5|348|348.8|347.5|259
1599109200000|2020-09-03 05:00:00|348.8|347.5|348|346.5|349|347.8|347.5|346.3|107
1599112800000|2020-09-03 06:00:00|347.8|346.8|348|346.8|349|347.8|347.5|346.3|209
1599116400000|2020-09-03 07:00:00|347.8|346.5|343.8|342.5|347.8|346.5|343|341.5|13389
1599120000000|2020-09-03 08:00:00|343.5|342.3|339.8|338.5|344|342.8|339.5|338.3|7498
1599123600000|2020-09-03 09:00:00|339.5|338.3|340.3|339|340.5|339|338.3|337|3138
1599127200000|2020-09-03 10:00:00|340|338.8|339.5|338.3|341|339.8|339.5|338.3|5628
1599130800000|2020-09-03 11:00:00|339.8|338.5|338.5|337.3|339.8|338.5|336|334.8|1086
1599134400000|2020-09-03 12:00:00|338.8|337|338.8|337.5|340|338.8|337.8|336.5|1338
1599138000000|2020-09-03 13:00:00|339|337.8|339.5|338.3|340|338.8|336.5|335.3|3995
1599141600000|2020-09-03 14:00:00|339.3|338|336.3|335|342|340.5|336|334.8|6680
1599145200000|2020-09-03 15:00:00|336|334.8|339|337.8|340|338.8|333.8|332.5|14859
1599148800000|2020-09-03 16:00:00|339.3|337.5|341.5|340.3|342.3|341|339|337.5|3558
1599152400000|2020-09-03 17:00:00|341.8|340.5|341.5|340.3|343.5|342.3|340.3|339|805
1599156000000|2020-09-03 18:00:00|341.8|340|341|339.8|342.5|341.3|340.3|338.8|424
1599159600000|2020-09-03 19:00:00|341.3|340|341|339.8|341.5|340|340.3|339|35
1599163200000|2020-09-03 20:00:00|341.3|340|341|339.5|341.5|340|340.8|339.5|103
1599166800000|2020-09-03 21:00:00|341.5|339.8|341.5|339.5|341.5|340|340.8|339.5|14
1599181200000|2020-09-04 01:00:00|339.8|338.3|339.3|338|340.5|339|339.3|337.8|3
1599184800000|2020-09-04 02:00:00|339.5|338.3|338|336.8|339.5|338.3|338|336.8|178
1599188400000|2020-09-04 03:00:00|338.3|336.5|338|336.8|339|337.5|337.8|336.5|56
1599192000000|2020-09-04 04:00:00|338.3|336.5|338.8|337.3|339.3|337.8|338|336.5|52
1599195600000|2020-09-04 05:00:00|339|337.5|339.5|338.3|339.5|338.3|338.8|337.3|219
1599199200000|2020-09-04 06:00:00|339.8|338.5|339.3|337.8|340.5|339.3|338.8|337.5|843
1599202800000|2020-09-04 07:00:00|339|337.5|344|342.8|345|343.8|338.3|337|2891
1599206400000|2020-09-04 08:00:00|344.3|343|346|344.8|346.8|345.5|343.5|342.3|2166
1599210000000|2020-09-04 09:00:00|345.8|344.5|348|346.8|348|346.8|345.3|344|1655
1599213600000|2020-09-04 10:00:00|347.8|346.5|347|345.8|348.3|347|346.3|345|993
1599217200000|2020-09-04 11:00:00|347.3|346|346.5|345.3|347.5|346.3|346.3|345|533
1599220800000|2020-09-04 12:00:00|346.8|345.5|344.8|343.5|346.8|345.5|344|342.8|1242
1599224400000|2020-09-04 13:00:00|344.5|343.3|341|339.8|344.5|343.3|341|339.8|2044
1599228000000|2020-09-04 14:00:00|340.8|339.5|338|336.8|341.8|340.5|337|335.8|4325
1599231600000|2020-09-04 15:00:00|338.3|337|336.3|335|340|338.8|335|333.8|7252
1599235200000|2020-09-04 16:00:00|336.5|335.3|335|333.8|336.5|335.3|334.5|333.3|1419
1599238800000|2020-09-04 17:00:00|334.8|333.5|336.5|335.3|336.8|335.5|334|332.8|427
1599242400000|2020-09-04 18:00:00|336.8|335|337.3|336|338.8|337.5|335.5|334.3|474
1599246000000|2020-09-04 19:00:00|337|335.8|335.3|334|337.3|336|335.3|334|169
1599249600000|2020-09-04 20:00:00|335.5|334.3|334.8|332.8|335.5|334.3|334|332.8|148
1599440400000|2020-09-07 01:00:00|332.5|331.3|333.3|331.8|334.8|333.3|332.3|331|28
1599444000000|2020-09-07 02:00:00|333|332|332.5|331.3|333|332|332|330.5|0
1599447600000|2020-09-07 03:00:00|332.8|331|333|331.8|333.3|332|332.3|331|2
1599451200000|2020-09-07 04:00:00|332.8|331.5|332.3|330.8|332.8|331.8|332|330.5|9
1599454800000|2020-09-07 05:00:00|332|330.5|331.3|329.8|332.3|331|330.5|329.3|93
1599458400000|2020-09-07 06:00:00|331|329.5|331.8|330.3|332|330.8|329.5|328.3|248
1599462000000|2020-09-07 07:00:00|331.5|329.8|331.3|329.8|332.3|331|329.8|328.5|3057
1599465600000|2020-09-07 08:00:00|331.5|330|331.5|330.3|333.5|332.3|329.8|328.5|1924
1599469200000|2020-09-07 09:00:00|331.3|330|331.3|330|332.5|331.3|330.3|329|2713
1599472800000|2020-09-07 10:00:00|331|329.8|331.8|330.5|332.3|331|330.3|328.8|1043
1599476400000|2020-09-07 11:00:00|331.5|330.3|331.5|330.3|332.8|331.5|331.5|330.3|473
1599480000000|2020-09-07 12:00:00|331.8|330.5|330.8|329.5|331.8|330.5|329.8|328.5|1022
1599483600000|2020-09-07 13:00:00|331|329.8|330|328.8|331|329.8|329.8|328.5|1317
1599487200000|2020-09-07 14:00:00|330.3|329|329.5|328.3|332.3|331|329.5|328.3|2968
1599490800000|2020-09-07 15:00:00|329.8|328.5|330|328.8|330.8|329.3|328.3|327|2815
1599494400000|2020-09-07 16:00:00|330.3|329|330.3|329|330.8|329.3|329.8|328.5|654
1599498000000|2020-09-07 17:00:00|330.5|329.3|329.5|328.3|330.5|329.3|329.3|327.8|2058
1599526800000|2020-09-08 01:00:00|330|328.5|330|328.8|330.3|329|329.5|328.3|52
1599530400000|2020-09-08 02:00:00|329.8|328.5|329.5|328.3|330.3|329|329.5|328|40
1599534000000|2020-09-08 03:00:00|329.3|328|329.3|328|329.5|328.3|328.8|327.3|353
1599537600000|2020-09-08 04:00:00|329.5|327.8|328.8|327.5|329.5|328|328.8|327.5|83
1599541200000|2020-09-08 05:00:00|328.5|327.3|328.8|327.5|328.8|327.5|328.3|326.8|40
1599544800000|2020-09-08 06:00:00|329|327.3|327.5|326.3|329|327.8|325|323.8|2127
1599548400000|2020-09-08 07:00:00|327.3|326|327|325.8|328|326.8|326|324.8|1861
1599552000000|2020-09-08 08:00:00|326.8|325.5|323|321.8|327|325.8|321.8|320.3|2978
1599555600000|2020-09-08 09:00:00|322.8|321.5|321.5|320.3|324|322.8|321.5|320.3|1823
1599559200000|2020-09-08 10:00:00|321.8|320.5|319|317.8|322.3|321|318.5|317.3|1564
1599562800000|2020-09-08 11:00:00|318.8|317.5|313.5|312.3|318.8|317.5|312.3|311|4512
1599566400000|2020-09-08 12:00:00|313.3|312|312.5|311.3|315|313.8|311.5|310|3587
1599570000000|2020-09-08 13:00:00|312.8|311|309.3|307.8|312.8|311.3|308.5|307|5589
1599573600000|2020-09-08 14:00:00|309|307.5|307|305.8|311.5|310.3|307|305.8|8059
1599577200000|2020-09-08 15:00:00|307.3|306|310.5|309.3|311.3|310|306.8|305.5|14558
1599580800000|2020-09-08 16:00:00|310.8|309.5|313|311.8|316|314.8|310.8|309.3|2103
1599584400000|2020-09-08 17:00:00|313.3|312|312.3|311|313.3|312|311.3|310|2293
1599588000000|2020-09-08 18:00:00|312.5|311.3|315.3|313.8|315.3|314|309.5|308|1095
1599591600000|2020-09-08 19:00:00|315|314|314|312.8|315.8|314.5|313.8|312.5|246
1599595200000|2020-09-08 20:00:00|314.3|313|314.5|313|315|313.5|313.8|312.3|86
1599598800000|2020-09-08 21:00:00|314.8|312.8|313.8|311.5|315|312.8|313|311.5|96
1599613200000|2020-09-09 01:00:00|311.8|310.3|310.8|309.3|312.3|310.8|310.3|308.8|14
1599616800000|2020-09-09 02:00:00|310.5|309.5|310.8|309.3|312|310.5|310.3|309|170
1599620400000|2020-09-09 03:00:00|310.5|309.5|309.5|308|310.8|309.5|309.3|307.8|55
1599624000000|2020-09-09 04:00:00|309.3|307.8|311|309.5|311.8|310.3|308.5|307.3|140
1599627600000|2020-09-09 05:00:00|310.8|309.3|311.5|310|312.5|311|310.8|309.3|16
1599631200000|2020-09-09 06:00:00|311.3|309.8|310.5|309.3|311.8|310.5|309.5|308.3|199
1599634800000|2020-09-09 07:00:00|310.3|309|317|315.8|317|315.8|310|308.8|1039
1599638400000|2020-09-09 08:00:00|317.3|316|317.8|316.3|319.3|318|316|314.5|4102
1599642000000|2020-09-09 09:00:00|317.5|316|317|315.5|319.5|318.3|316.8|315.5|5425
1599645600000|2020-09-09 10:00:00|316.8|315.8|316.8|315.5|318|316.8|316.5|315.3|854
1599649200000|2020-09-09 11:00:00|316.5|315.3|317.8|316.5|318.5|317|314.8|313.5|483
1599652800000|2020-09-09 12:00:00|317.5|316.3|315|313.8|317.8|316.5|315|313.8|1942
1599656400000|2020-09-09 13:00:00|314.8|313.5|314.8|313.3|315.5|314.3|312.5|311|3654
1599660000000|2020-09-09 14:00:00|314.5|313|312.5|311.3|314.5|313|310.5|309.3|2971
1599663600000|2020-09-09 15:00:00|312.8|311.5|317.8|316.5|318.8|317.5|312.5|311.3|4416
1602144000000|2020-10-08 08:00:00|345.3|343.5|345.5|344|345.8|344.5|343.3|342|7149
1602147600000|2020-10-08 09:00:00|345.3|344.3|346|344.8|347.8|346.5|345.3|344.3|12797
1602151200000|2020-10-08 10:00:00|345.8|344.5|347.3|346|347.8|346.5|345.5|344.3|5567
1602154800000|2020-10-08 11:00:00|347.5|346.3|346.8|345.5|348.8|347.5|346.8|345.5|7900
1602158400000|2020-10-08 12:00:00|346.5|345.3|349|347.8|349.8|348.5|346.5|345.3|3562
1602162000000|2020-10-08 13:00:00|348.8|347.5|349.8|348.5|350.3|349|347.3|346|9005
1602165600000|2020-10-08 14:00:00|350|348.8|346.5|345.3|351|349.8|346.3|345|10105
1602169200000|2020-10-08 15:00:00|346.8|345.5|348.8|347.5|350.3|349|346.5|345.3|13049
1602172800000|2020-10-08 16:00:00|348.5|347.3|349.5|348.3|349.5|348.3|347.8|346.5|4842
1602176400000|2020-10-08 17:00:00|349.8|348.5|349.3|348|350|348.8|348.8|347.3|2694
1602180000000|2020-10-08 18:00:00|349.5|348.3|350.3|348.8|350.8|349.5|349.3|348|2128
1602183600000|2020-10-08 19:00:00|350|349|350|348.8|350.5|349.3|350|348.8|524
1602187200000|2020-10-08 20:00:00|350.3|349|350.8|349.3|351|349.8|350|348.8|545
1602190800000|2020-10-08 21:00:00|351|348.8|351.5|350.3|351.5|350.3|350.8|348.8|132
1602205200000|2020-10-09 01:00:00|350|348.5|349.8|348.5|351|349.8|349.3|348|290
1602208800000|2020-10-09 02:00:00|349.5|348.3|349.3|348|349.8|348.3|348.5|347.3|534
1602212400000|2020-10-09 03:00:00|349.5|348.3|349|347.8|349.5|348.3|348.8|347.5|485
1602216000000|2020-10-09 04:00:00|348.8|347.5|349.8|348.5|350|348.8|348.5|347.3|78
1602219600000|2020-10-09 05:00:00|349.5|348.3|349|347.8|349.8|348.5|348.8|347.5|562
1602223200000|2020-10-09 06:00:00|349.3|348|350.3|348.8|351.3|350|348.8|347.5|6235
1602226800000|2020-10-09 07:00:00|350|349|351|349.8|352.5|351.3|350|349|7245
1602230400000|2020-10-09 08:00:00|350.8|349.5|349.3|348|351.8|350.5|348.8|347.5|15129
1602234000000|2020-10-09 09:00:00|349.5|348.3|349|347.8|349.8|348.5|348.3|347|4960
1602237600000|2020-10-09 10:00:00|348.8|347.5|348.8|347.5|349.3|348|348|346.8|6781
1602241200000|2020-10-09 11:00:00|348.3|347|349|347.8|349.3|348|348.3|347|3269
1602244800000|2020-10-09 12:00:00|349.3|348|349.5|348.3|350.5|349.3|348.5|347.3|10301
1602248400000|2020-10-09 13:00:00|349.3|348|350|348.8|350.5|349.3|348.5|347.3|9406
1602252000000|2020-10-09 14:00:00|350.3|349|350|348.8|350.5|349.3|349|347.8|4938
1602255600000|2020-10-09 15:00:00|350.3|349|352.8|351.5|353.5|352.3|349.3|348|15910
1602259200000|2020-10-09 16:00:00|353|351.8|348.8|347.5|353|351.8|348.8|347.5|4600
1602262800000|2020-10-09 17:00:00|349|347.8|348.8|347.5|349.3|348|347.5|346.3|2066
1602266400000|2020-10-09 18:00:00|349|347.8|347.8|346.5|350|348.8|347.8|346.5|2176
1602270000000|2020-10-09 19:00:00|348|346.8|348.5|347.3|348.5|347.3|347.8|346.3|669
1602273600000|2020-10-09 20:00:00|348.3|347|348.5|346.8|349|347.8|348.3|346.8|477
1602464400000|2020-10-12 01:00:00|345.8|344.5|347.3|346|347.8|346.5|345|343.8|214
1602468000000|2020-10-12 02:00:00|347|345.8|346.5|345.3|347.3|346|346.3|345|373
1602471600000|2020-10-12 03:00:00|346.3|345|345.5|344.3|346.5|345.3|345.5|344.3|600
1602475200000|2020-10-12 04:00:00|345.8|344.5|345.8|344.5|346|344.8|345.5|344.3|75
1602478800000|2020-10-12 05:00:00|346|344.8|346.5|345.3|346.5|345.3|345.8|344.5|284
1602482400000|2020-10-12 06:00:00|346.3|345|345|343.5|346.5|345.3|344.8|343.5|2735
1602486000000|2020-10-12 07:00:00|344.8|343.8|344.8|343.5|346.5|345.3|344.8|343.5|5882
1602489600000|2020-10-12 08:00:00|344.5|343.3|342.5|341.3|344.8|343.5|341.8|340.5|23553
1602493200000|2020-10-12 09:00:00|342.8|341.5|342.5|341.3|344.3|343|341.3|340|15882
1602496800000|2020-10-12 10:00:00|342.8|341.5|343.8|342.5|344|342.8|342|340.8|6884
1602500400000|2020-10-12 11:00:00|343.5|342.3|343.3|342|344.3|343|343|341.8|4313
1602504000000|2020-10-12 12:00:00|343|341.8|342.5|341.3|343.3|342|342.3|341|1485
1602507600000|2020-10-12 13:00:00|342.3|341|337.8|336.5|343.5|342.3|335.8|334.5|8613
1602511200000|2020-10-12 14:00:00|337.5|336.3|338|336.8|339.8|338.5|337|335.8|12742
1602514800000|2020-10-12 15:00:00|338.3|337|337.8|336.5|338.8|337.5|336.8|335.5|8338
1602518400000|2020-10-12 16:00:00|337.5|336.3|337.3|336|338.5|337.3|336.8|335.5|5282
1602522000000|2020-10-12 17:00:00|337|335.8|338.3|337|338.5|337.3|336.3|335|2290
1602525600000|2020-10-12 18:00:00|338.5|337.3|337.5|336.3|339.8|338.5|337.3|336|3168
1602529200000|2020-10-12 19:00:00|337.8|336.5|339|337.8|339.3|338|337.3|336|431
1602532800000|2020-10-12 20:00:00|339.3|338|338.8|337.3|339.3|338|338|336.8|319
1602536400000|2020-10-12 21:00:00|338.5|337|338.8|337|338.8|337.5|338.5|337|0
1602550800000|2020-10-13 01:00:00|338.5|337.3|338.3|337|339|337.8|337.8|336.5|66
1602554400000|2020-10-13 02:00:00|338.5|337.3|339.3|338|339.3|338|338.3|337|181
1602558000000|2020-10-13 03:00:00|339|337.8|338.5|337.3|339|337.8|338.5|337.3|34
1602561600000|2020-10-13 04:00:00|338.3|337|338.8|337.5|339.3|338|338.3|337|212
1602565200000|2020-10-13 05:00:00|339|337.8|341.3|340|341.8|340.5|339|337.8|163
1602568800000|2020-10-13 06:00:00|341|339.8|340.3|339|341.5|340.3|340|338.8|638
1602572400000|2020-10-13 07:00:00|340|338.8|339.5|338.3|340.8|339.5|338.3|337|2631
1602576000000|2020-10-13 08:00:00|339.8|338.5|342.8|341.5|342.8|341.5|339.5|338.3|15976
1602579600000|2020-10-13 09:00:00|342.5|341.3|343.5|342.3|344.8|343.5|342.3|341|6442
1602583200000|2020-10-13 10:00:00|343.8|342.5|342|340.8|343.8|342.5|341.5|340.3|5336
1602586800000|2020-10-13 11:00:00|342.3|341|343|341.8|344|342.8|341.5|340|1926
1602590400000|2020-10-13 12:00:00|342.8|341.5|340|338.8|343.8|342.5|340|338.8|2667
1602594000000|2020-10-13 13:00:00|340.3|339|340.5|339.3|341.5|340.3|338.8|337.5|9890
1602597600000|2020-10-13 14:00:00|340.8|339.5|339.8|338.5|340.8|339.5|338|336.8|5237
1602601200000|2020-10-13 15:00:00|339.5|338.3|340.3|339|341.8|340.5|338.5|337|13155
1602604800000|2020-10-13 16:00:00|340.5|339.3|341.5|340.3|341.5|340.3|340|338.8|10409
1602608400000|2020-10-13 17:00:00|341.8|340.5|340.3|339|342|340.8|339.8|338.5|2255
1602612000000|2020-10-13 18:00:00|340|338.8|340.8|339.5|341|339.8|340|338.8|2457
1602615600000|2020-10-13 19:00:00|341|339.8|340.5|339.3|341|339.8|340.3|339|479
1602619200000|2020-10-13 20:00:00|340.8|339.5|340|338.8|340.8|339.5|339.8|338.5|598
1602622800000|2020-10-13 21:00:00|340.3|338.5|340.3|338.5|340.3|339|340|338.5|34
1602637200000|2020-10-14 01:00:00|340.8|339.3|339.5|338.3|340.8|339.5|339.3|338|143
1602640800000|2020-10-14 02:00:00|339.3|338|339|337.8|339.8|338.5|339|337.8|75
1602644400000|2020-10-14 03:00:00|339.3|338|339.3|338|339.5|338.3|339|337.8|170
1602648000000|2020-10-14 04:00:00|339.5|338.3|339.3|338|339.8|338.5|339.3|337.8|71
1602651600000|2020-10-14 05:00:00|339|337.8|339|337.8|339.5|338.3|338.8|337.5|128
1602655200000|2020-10-14 06:00:00|338.8|337.5|338.5|337.3|339|337.8|338.3|336.8|502
1602658800000|2020-10-14 07:00:00|338.8|337.5|338|336.8|339|337.8|337|335.8|2015
1602662400000|2020-10-14 08:00:00|337.8|336.5|341|339.8|341.3|340|337.8|336.5|6190
1602666000000|2020-10-14 09:00:00|341.3|340|338|336.8|341.5|340.3|337.8|336.5|1737
1602669600000|2020-10-14 10:00:00|337.8|336.5|336.5|335.3|338|336.8|336|334.8|9182
1602673200000|2020-10-14 11:00:00|336.3|335|337.3|336|338|336.8|336.3|335|1559
1602676800000|2020-10-14 12:00:00|337|335.8|341|339.8|341.3|340|336.8|335.5|2000
1602680400000|2020-10-14 13:00:00|341.3|340|344.3|342.8|345.5|344.3|340.3|339|4568
1602684000000|2020-10-14 14:00:00|344|343|343.5|342.3|345|343.8|342.3|341|10540
1602687600000|2020-10-14 15:00:00|343.8|342.5|344.5|343.3|345.5|344.3|342.8|341.5|6208
1602691200000|2020-10-14 16:00:00|344.8|343.5|344|342.8|345.8|344.5|343.8|342.5|993
1602694800000|2020-10-14 17:00:00|344.3|343|346.8|345.5|346.8|345.5|344.3|343|1013
1602698400000|2020-10-14 18:00:00|347|345.8|347.8|346.5|347.8|346.5|346.3|345|1912
1602702000000|2020-10-14 19:00:00|347.5|346.3|347.5|346.3|348.3|347|347.3|346|437
1602705600000|2020-10-14 20:00:00|347.3|346|348.3|346.5|348.3|346.8|347.3|346|449
1602709200000|2020-10-14 21:00:00|348.5|346.3|348.5|347|348.5|347.3|348.3|346.3|44
1602723600000|2020-10-15 01:00:00|347.8|346.8|347.8|346.5|348.5|347.3|347|345.8|84
1602727200000|2020-10-15 02:00:00|348|346.8|347.8|346.5|348.3|347|347.5|346.3|34
1602730800000|2020-10-15 03:00:00|348|346.8|348.5|347.3|348.8|347.5|347.8|346.5|3916
1602734400000|2020-10-15 04:00:00|348.3|347|348|346.8|348.3|347|347.8|346.5|696
1602738000000|2020-10-15 05:00:00|347.8|346.5|347.5|346.3|348.8|347.5|347.3|346|113
1602741600000|2020-10-15 06:00:00|347.3|346|347.8|346.5|348|346.8|346.5|345|774
1602745200000|2020-10-15 07:00:00|347.5|346.3|346.5|345.3|348|346.8|345.8|344.5|8643
1602748800000|2020-10-15 08:00:00|346.3|345|344.5|343.3|347|345.8|344|342.8|9414
1602752400000|2020-10-15 09:00:00|344.3|343|340.8|339.5|344.5|343.3|339.3|338|8124
1602756000000|2020-10-15 10:00:00|340.5|339.3|340.5|339.3|341|339.8|338.8|337.5|2816
1602759600000|2020-10-15 11:00:00|340.8|339.5|338|336.8|341.3|340|337.8|336.5|3598
1602763200000|2020-10-15 12:00:00|337.8|336.5|338.5|337.3|338.8|337.5|336|334.8|5676
1602766800000|2020-10-15 13:00:00|338.3|337|338|336.8|339|337.8|335|333.8|6274
1602770400000|2020-10-15 14:00:00|337.8|336.5|338.8|337.5|340.5|339.3|337.5|336.3|3808
1602774000000|2020-10-15 15:00:00|339|337.8|341.3|340|343.3|342|339|337.8|19395
1602777600000|2020-10-15 16:00:00|341|339.8|344|342.8|344|342.8|341|339.8|3769
1602781200000|2020-10-15 17:00:00|344.3|343|346.5|345.3|347|345.8|343.8|342.5|4135
1602784800000|2020-10-15 18:00:00|346.3|345|347.3|346|348|346.8|345.5|344.3|4771
1602788400000|2020-10-15 19:00:00|347.5|346.3|347.5|346.3|347.8|346.5|346.8|345.5|656
1602792000000|2020-10-15 20:00:00|347.8|346.5|347.5|346.3|348.3|347|347.3|346|628
1602795600000|2020-10-15 21:00:00|347.8|346|346|344|347.8|346.5|345.3|344|603
1602810000000|2020-10-16 01:00:00|347.3|346.3|346|344.8|347.5|346.3|345.8|344.5|232
1602813600000|2020-10-16 02:00:00|345.8|344.5|345|343.8|345.8|344.5|345|343.5|58
1602817200000|2020-10-16 03:00:00|345.3|344|344.5|343.3|345.5|344.3|344|342.8|83
1602820800000|2020-10-16 04:00:00|344.8|343.5|344.5|343|344.8|343.5|343.8|342.5|2077
1602824400000|2020-10-16 05:00:00|344.3|343.3|344.8|343.5|345.3|343.8|344.3|343|132
1602828000000|2020-10-16 06:00:00|345|343.8|343.8|342.5|345.3|344|343.3|342|1430
1602831600000|2020-10-16 07:00:00|344|342.8|345.5|344.3|346|344.8|344|342.8|2246
1602835200000|2020-10-16 08:00:00|345.3|344|345.3|344|345.5|344.3|344.3|343|7023
1602838800000|2020-10-16 09:00:00|345.5|344.3|342.3|341|345.5|344.3|342.3|341|5855
1602842400000|2020-10-16 10:00:00|342|340.8|343.5|342.3|344|342.8|341.3|340|2089
1602846000000|2020-10-16 11:00:00|343.8|342.5|343.8|342.5|344.5|343.3|342.8|341.5|1522
1602849600000|2020-10-16 12:00:00|343.5|342.3|344|342.8|344.8|343.5|342.8|341.5|951
1602853200000|2020-10-16 13:00:00|343.8|342.5|341.5|340.3|344.5|343.3|339.8|338.5|8851
1602856800000|2020-10-16 14:00:00|341.8|340.5|344.3|342.8|345|343.8|341.8|340.5|3148
1602860400000|2020-10-16 15:00:00|344|343|344.8|343.5|345.5|344.3|343.8|342.5|8533
1602864000000|2020-10-16 16:00:00|344.5|343.3|344.3|343|345|343.8|343.5|342.3|8075
1602867600000|2020-10-16 17:00:00|344.5|343.3|345|343.8|345.3|343.8|343.3|342|1441
1602871200000|2020-10-16 18:00:00|344.8|343.5|344.5|343.3|345.5|344.3|344.3|343|1128
1602874800000|2020-10-16 19:00:00|344.3|343|343.8|342.5|344.3|343|343.5|342.3|436
1602878400000|2020-10-16 20:00:00|344|342.8|344.3|342.5|344.5|343|343.8|342.5|642
1603069200000|2020-10-19 01:00:00|344.5|343.3|343.8|342.5|345|343.8|343.8|342.3|69
1603072800000|2020-10-19 02:00:00|344|342.8|343.5|342|344|342.8|343.3|342|31
1603076400000|2020-10-19 03:00:00|343.3|341.8|343|341.8|343.3|342|342.5|341.3|45
1603080000000|2020-10-19 04:00:00|343.3|342|343.5|342.3|343.5|342.3|343|341.8|49
1603083600000|2020-10-19 05:00:00|343.3|342|343.8|342.5|344.3|343|343|341.8|180
1603087200000|2020-10-19 06:00:00|343.5|342.3|344|342.8|344.3|343|342.8|341.5|345
1603090800000|2020-10-19 07:00:00|344.3|343|343.8|342.5|346|344.8|343.5|342.3|2295
1603094400000|2020-10-19 08:00:00|344|342.8|342.8|341.5|344|342.8|341.8|340.5|6519
1603098000000|2020-10-19 09:00:00|342.5|341.3|342|340.8|343.3|342|341.8|340.5|3028
1603101600000|2020-10-19 10:00:00|341.8|340.5|341.3|340|343|341.8|340.5|339.3|9156
1603105200000|2020-10-19 11:00:00|341|339.8|342|340.8|342.8|341.5|340.8|339.5|1516
1603108800000|2020-10-19 12:00:00|342.3|341|341.5|340|343.3|342|341|339.8|1414
1603112400000|2020-10-19 13:00:00|341.3|340.3|342.5|341.3|343.5|342.3|341|339.8|2868
1603116000000|2020-10-19 14:00:00|342.8|341.5|342|340.8|343.3|342|340|338.8|11987
1603119600000|2020-10-19 15:00:00|341.8|340.5|340.8|339.5|342|340.8|340.5|339.3|7476
1603123200000|2020-10-19 16:00:00|341|339.8|340.3|339|341.3|340|340.3|339|1968
1603126800000|2020-10-19 17:00:00|340.5|339.3|339|337.8|340.5|339.3|338.5|337.3|4578
1603130400000|2020-10-19 18:00:00|338.8|337.5|337.3|336|339.5|338|337.3|336|4393
1603134000000|2020-10-19 19:00:00|337|335.8|336.8|335.5|337.5|336.3|336.5|335.3|1132
1603137600000|2020-10-19 20:00:00|337|335.8|337|335.8|337.3|336|336.8|335.5|1493
1603141200000|2020-10-19 21:00:00|336.5|335.5|337|335.3|337|335.5|336.5|335.3|29
1603155600000|2020-10-20 01:00:00|336|334.5|334.5|333.3|336.8|335.5|334.5|333.3|768
1603159200000|2020-10-20 02:00:00|334.8|333.5|334.5|333.3|335.3|334|334.3|333|245
1603162800000|2020-10-20 03:00:00|334.8|333.5|335|333.8|335.5|334.3|334.5|333.3|644
1603166400000|2020-10-20 04:00:00|334.8|333.5|334.5|333.3|335|333.8|334.5|333.3|66
1603170000000|2020-10-20 05:00:00|334.3|333|336.3|335|336.5|335.3|334.3|333|193
1603173600000|2020-10-20 06:00:00|336|334.8|336.8|335.5|338.5|337.3|335.8|334.5|4211
1603177200000|2020-10-20 07:00:00|337|335.8|336.3|335|337|335.8|335.8|334.5|5092
1603180800000|2020-10-20 08:00:00|336.5|335.3|334.5|333.3|336.8|335.3|333.8|332.5|10293
1603184400000|2020-10-20 09:00:00|334.8|333.5|335.8|334.5|337.8|336.5|334.3|333|3775
1603188000000|2020-10-20 10:00:00|336|334.8|338.8|337.5|339.8|338.5|336|334.5|4899
1603191600000|2020-10-20 11:00:00|339|337.8|339|337.5|339.3|338|337.5|336.3|1152
1603195200000|2020-10-20 12:00:00|338.8|337.3|336.3|335|339|337.8|336.3|335|1569
1603198800000|2020-10-20 13:00:00|336|334.8|338.8|337.5|339.3|338|335|333.8|3534
1603202400000|2020-10-20 14:00:00|339|337.8|337|335.8|339|337.8|335|333.8|5377
1603206000000|2020-10-20 15:00:00|336.8|335.5|338.3|337|339|337.8|336.5|335.3|5518
1603209600000|2020-10-20 16:00:00|338|336.8|339.8|338.5|340|338.8|337.8|336.5|3325
1603213200000|2020-10-20 17:00:00|339.5|338.3|340.5|339.3|340.5|339.3|339.3|338|1592
1603216800000|2020-10-20 18:00:00|340.3|339|341|339.8|343.3|342|340.3|339|5277
1603220400000|2020-10-20 19:00:00|341.3|340|339.8|338.5|341.3|340|339.5|338.3|1164
1603224000000|2020-10-20 20:00:00|340|338.8|338.5|336.8|340.3|339|337.5|336|722
1603227600000|2020-10-20 21:00:00|338.8|337.3|339|337.3|339.3|337.5|338.5|336.8|133
1603242000000|2020-10-21 01:00:00|339.3|338.3|339.5|338.3|340|338.8|339.3|338|31
1603245600000|2020-10-21 02:00:00|339.8|338.5|339.8|338.5|340|338.8|339|337.8|118
1603249200000|2020-10-21 03:00:00|339.5|338.3|339.5|338|340.3|339|339|337.8|70
1603252800000|2020-10-21 04:00:00|339.3|338.3|339.5|338.3|339.8|338.5|339.3|338|156
1603256400000|2020-10-21 05:00:00|339.8|338.5|339|337.8|339.8|338.5|338.8|337.5|177
1603260000000|2020-10-21 06:00:00|338.8|337.5|339|337.8|339.5|338.3|338.5|337.3|457
1603263600000|2020-10-21 07:00:00|338.8|337.5|337.5|336.3|338.8|337.5|337|335.8|3233
1603267200000|2020-10-21 08:00:00|337.8|336|334|332.8|337.8|336.5|334|332.8|7951
1603270800000|2020-10-21 09:00:00|333.8|332.5|337|335.8|337.5|336|333.8|332.5|6894
1603274400000|2020-10-21 10:00:00|337.3|336|337|335.8|338|336.8|336.8|335.5|9920
1603278000000|2020-10-21 11:00:00|336.8|335.5|335.8|334.5|336.8|335.5|335.8|334.5|2392
1603281600000|2020-10-21 12:00:00|335.5|334.3|337.3|336|337.8|336.5|335.3|334|2063
1603285200000|2020-10-21 13:00:00|337|335.8|336.3|335|337.3|336|335.5|334.3|2045
1603288800000|2020-10-21 14:00:00|336.5|335.3|331|329.8|337.3|336|328.8|327.5|8548
1603292400000|2020-10-21 15:00:00|330.8|329.5|329|327.8|331|329.5|328.3|327|28176
1603296000000|2020-10-21 16:00:00|329.3|328|327.3|326|330.3|329|327.3|326|3970
1603299600000|2020-10-21 17:00:00|327|325.8|329.8|328.5|330.3|329|327|325.8|3445
1603303200000|2020-10-21 18:00:00|329.5|328.3|330.5|329.3|331|329.8|329|327.8|4388
1603306800000|2020-10-21 19:00:00|330.3|329|330.3|328.8|330.5|329.3|329.3|328|240
1603310400000|2020-10-21 20:00:00|330|329|329.8|328.3|330.3|329|329|327.5|305
1603314000000|2020-10-21 21:00:00|330|328|330|328.5|330|328.8|329.5|327.5|35
1603328400000|2020-10-22 01:00:00|328.8|327.8|328.8|327.3|329|327.8|327.8|326.5|276
1603332000000|2020-10-22 02:00:00|328.5|327.5|328.8|327.5|328.8|327.5|328|326.8|119
1603335600000|2020-10-22 03:00:00|||||||||36
1603339200000|2020-10-22 04:00:00|329|327.8|328.8|327.5|329|327.8|328.5|327.3|41
1603342800000|2020-10-22 05:00:00|329|327.8|329.3|328|329.5|328.3|328.8|327.5|64
1603346400000|2020-10-22 06:00:00|329.5|328.3|330.3|329|330.3|329|329.3|328|1083
1603350000000|2020-10-22 07:00:00|330|328.8|331.5|330.3|331.8|330.5|329.3|328|1461
1603353600000|2020-10-22 08:00:00|331.8|330|332|330.8|333.3|332|330|328.8|7965
1603357200000|2020-10-22 09:00:00|332.3|331|331|329.8|332.3|331|330|328.8|2894
1603360800000|2020-10-22 10:00:00|330.8|329.5|332|330.8|332.5|331.3|330.5|329.3|4578
1603364400000|2020-10-22 11:00:00|332.3|331|332.3|331|333|331.8|332|330.8|1122
1603368000000|2020-10-22 12:00:00|332|330.8|329|327.8|332.5|331.3|328.8|327.5|2459
1603371600000|2020-10-22 13:00:00|328.8|327.5|333|331.8|333.3|332|328.8|327.5|5142
1603375200000|2020-10-22 14:00:00|332.8|331.5|336|334.8|336.5|335.3|332.5|331.3|4749
1603378800000|2020-10-22 15:00:00|336.3|335|335.8|334.5|337.3|336|335|333.8|11600
1603382400000|2020-10-22 16:00:00|336|334.8|336.3|335|336.5|335|334|332.8|1830
1603386000000|2020-10-22 17:00:00|336.5|335.3|335|333.8|336.5|335.3|334.5|333.3|1065
1603389600000|2020-10-22 18:00:00|334.8|333.5|334.5|333.3|335.8|334.3|334.3|333|1001
1603393200000|2020-10-22 19:00:00|334.8|333.5|334.3|333|334.8|333.5|334|332.8|386
1603396800000|2020-10-22 20:00:00|334.5|333.3|334|332.5|334.5|333.3|333.3|332|547
1603400400000|2020-10-22 21:00:00|334.3|332.3|334|332|334.3|332.8|333.3|332|5
1603414800000|2020-10-23 01:00:00|334.5|333.3|334.3|333|334.5|333.3|333.5|332|6
1603418400000|2020-10-23 02:00:00|334|332.8|335|333.8|335|333.8|334|332.5|16
1603422000000|2020-10-23 03:00:00|335.3|334|334.3|332.8|335.5|334.3|334|332.8|28
1603425600000|2020-10-23 04:00:00|334|333|333.8|332.5|334.3|333|333.8|332.5|45
1603429200000|2020-10-23 05:00:00|333.5|332.3|333|331.5|333.5|332.3|332.8|331.5|62
1603432800000|2020-10-23 06:00:00|332.8|331.3|331.8|330.5|333|331.5|331.8|330.5|404
1603436400000|2020-10-23 07:00:00|332|330.8|333.5|332.3|333.5|332.3|331.8|330.5|1204
1603440000000|2020-10-23 08:00:00|333.3|332|333|331.8|334.8|333.5|332.8|331.5|6375
1603443600000|2020-10-23 09:00:00|333.3|331.5|335.3|334|336.3|335|333|331.5|5003
1603447200000|2020-10-23 10:00:00|335.5|334.3|336.3|335|337.3|336|335.5|334.3|2153
1603450800000|2020-10-23 11:00:00|336|334.8|336.8|335.5|337.3|336|335.5|334.3|1209
1603454400000|2020-10-23 12:00:00|337|335.8|336.5|335.3|337.5|336.3|335.8|334.5|7943
1603458000000|2020-10-23 13:00:00|336.8|335.5|335.3|333.8|337.5|336.3|335|333.8|4985
1603461600000|2020-10-23 14:00:00|335|333.5|333.3|332|335.8|334.5|333.3|332|7939
1603465200000|2020-10-23 15:00:00|333.5|332.3|333|331.8|335.8|334.5|331|329.8|8025
1603468800000|2020-10-23 16:00:00|332.8|331.5|332|330.8|333.8|332.3|330.3|329|2635
1603472400000|2020-10-23 17:00:00|331.8|330.5|330.5|329.3|332.5|331.3|329.8|328.5|1496
1603476000000|2020-10-23 18:00:00|330.8|329.5|331.5|330.3|333|331.8|330.5|329|738
1603479600000|2020-10-23 19:00:00|331.8|330|331.8|330.5|332|330.8|331|329.8|429
1603483200000|2020-10-23 20:00:00|331.5|330.3|331.5|330.3|332|330.8|331.3|330|2052
1603677600000|2020-10-26 02:00:00|327.8|326.5|327.5|326.3|328.3|327|327|325.8|164
1603681200000|2020-10-26 03:00:00|327.3|326|327|325.8|327.5|326.3|327|325.8|438
1603684800000|2020-10-26 04:00:00|327.3|326|326.8|325.5|327.3|326|326.8|325.5|57
1603688400000|2020-10-26 05:00:00|327|325.8|326.3|325|327.3|326|326.3|325|324
1603692000000|2020-10-26 06:00:00|326|324.8|325.8|324.5|326.3|325|325.8|324.5|583
1603695600000|2020-10-26 07:00:00|326|324.8|321.8|320.5|326|324.8|320.3|319|6736
1603699200000|2020-10-26 08:00:00|321.5|320.3|321.3|320|321.8|320.5|319.3|318|6225
1603702800000|2020-10-26 09:00:00|321|319.8|321.8|320.5|322.5|321.3|320.8|319.5|3401
1603706400000|2020-10-26 10:00:00|321.5|320.3|324.5|323|325.5|324.3|321|319.8|3495
1603710000000|2020-10-26 11:00:00|324.8|323.3|321.8|320.5|324.8|323.5|321.8|320.5|1747
1603713600000|2020-10-26 12:00:00|322|320.8|322|320.8|322.8|321.5|321|319.5|2536
1603717200000|2020-10-26 13:00:00|322.3|320.5|322.5|321.3|324.5|323.3|321|319.8|3876
1603720800000|2020-10-26 14:00:00|322.3|321|320.3|319|322.8|321.5|319|317.8|3737
1603724400000|2020-10-26 15:00:00|320|318.8|320.8|319.5|322|320.8|318.8|317.5|6772
1603728000000|2020-10-26 16:00:00|321|319.8|320.3|319|321.5|320.3|320|318.8|10020
1603731600000|2020-10-26 17:00:00|320.5|319.3|320.3|319|322|320.8|319.3|318|1713
1603735200000|2020-10-26 18:00:00|320|318.8|322|320.8|322.3|321|319.8|318.5|830
1603738800000|2020-10-26 19:00:00|322.3|320.5|321.5|320.3|322.3|321|320.8|319.5|487
1603742400000|2020-10-26 20:00:00|321.8|320.5|321.8|320.5|322|320.8|321.5|320.3|224
1603746000000|2020-10-26 21:00:00|322|320|322|320|322.3|320|322|320|0
1603764000000|2020-10-27 02:00:00|322.3|321|323|321.8|323.3|322|322|320.8|70
1603767600000|2020-10-27 03:00:00|322.8|321.5|323.3|321.8|323.3|322|322.8|321.5|58
1603771200000|2020-10-27 04:00:00|323|322|323.5|322.3|323.8|322.5|323|321.8|75
1603774800000|2020-10-27 05:00:00|323.8|322.5|324.3|323|324.8|323.3|323.8|322.5|69
1603778400000|2020-10-27 06:00:00|324.5|323.3|325.5|324.3|325.5|324.3|324.3|323|237
1603782000000|2020-10-27 07:00:00|325.3|324|323.8|322.5|325.8|324.5|323.3|322|1769
1603785600000|2020-10-27 08:00:00|324|322.8|325|323.8|326|324.8|323|321.8|3862
1603789200000|2020-10-27 09:00:00|324.8|323.5|325|323.8|325|323.8|323|321.8|4204
1603792800000|2020-10-27 10:00:00|324.8|323.5|326.3|325|327.5|326.3|324.8|323.5|2879
1603796400000|2020-10-27 11:00:00|326.5|325.3|325.5|324.3|326.8|325.5|325.5|324.3|1010
1603800000000|2020-10-27 12:00:00|325.8|324|324|322.8|325.8|324.3|323.3|322|1563
1603803600000|2020-10-27 13:00:00|323.8|322.5|326.5|325.3|326.5|325.3|322.8|321.5|2079
1603807200000|2020-10-27 14:00:00|326.8|325.5|326.8|325.5|327|325.8|325|323.5|3418
1603810800000|2020-10-27 15:00:00|326.5|325.3|329.8|328.5|330.5|329.3|325.5|324.3|8468
1603814400000|2020-10-27 16:00:00|330|328.8|330|328.8|331|329.8|329|327.8|4931
1603818000000|2020-10-27 17:00:00|330.3|329|330.8|329.5|331.5|330.3|329|327.8|887
1603821600000|2020-10-27 18:00:00|331|329.8|329.3|328|331.3|329.8|328.8|327.5|2041
1603825200000|2020-10-27 19:00:00|329.5|328.3|329.3|328|329.8|328.5|329|327.8|896
1603828800000|2020-10-27 20:00:00|329|327.8|326|324.5|329.8|328.5|326|324.5|1236
1603832400000|2020-10-27 21:00:00|325.8|324.3|326.5|324.3|326.5|324.8|325.8|324.3|102
1603850400000|2020-10-28 02:00:00|324.8|323.5|323.8|322.3|324.8|323.5|323.5|322.3|154
1603854000000|2020-10-28 03:00:00|323.5|322.5|323.8|322.5|323.8|322.5|323.5|322.3|12
1603857600000|2020-10-28 04:00:00|324|322.3|324.5|323.3|324.8|323.5|323.8|322.3|31
1603861200000|2020-10-28 05:00:00|324.3|323|324.8|323.5|325|323.8|324.3|323|66
1603864800000|2020-10-28 06:00:00|325|323.3|323.5|322.3|325.3|323.8|323.5|322.3|139
1603868400000|2020-10-28 07:00:00|323.3|322|321.3|320|323.5|322.3|320.8|319.5|1220
1603872000000|2020-10-28 08:00:00|321|319.8|320.8|319.5|322|320.8|318.3|317|7981
1603875600000|2020-10-28 09:00:00|320.5|319.3|321.3|319.8|321.8|320.5|320|318.8|8156
1603879200000|2020-10-28 10:00:00|321|320|320.3|319|322.3|321|320.3|319|1354
1603882800000|2020-10-28 11:00:00|320.5|319.3|319.5|318.3|320.5|319.3|318.5|317.3|1864
1603886400000|2020-10-28 12:00:00|319.3|318|319.5|318.3|319.8|318.5|319|317.8|2378
1603890000000|2020-10-28 13:00:00|319.3|318|315.8|314.3|319.5|318.3|315.3|314|4435
1603893600000|2020-10-28 14:00:00|315.5|314|315.5|314.3|318.3|316.8|313.8|312.5|7755
1603897200000|2020-10-28 15:00:00|315.3|314|316|314.5|316.5|315|313|311.8|4953
1603900800000|2020-10-28 16:00:00|315.8|314.8|314.3|312.8|316|314.8|313.3|312|7583
1603904400000|2020-10-28 17:00:00|314|313|315.8|314.5|316|314.5|313|311.8|6319
1603908000000|2020-10-28 18:00:00|315.5|314.3|316.8|315.5|317|315.8|313.8|312.5|2095
1603911600000|2020-10-28 19:00:00|317|315.8|315.5|314|317|315.8|314.8|313.5|1576
1603915200000|2020-10-28 20:00:00|315.3|314.3|315|313.5|315.5|314.3|314.3|313|169
1603918800000|2020-10-28 21:00:00|314.8|313.3|315.3|312.8|315.3|313.8|314.8|312.8|201
1603936800000|2020-10-29 02:00:00|319|317.8|317.3|316|319|317.8|316.8|315.3|79
1603940400000|2020-10-29 03:00:00|317|315.8|317|315.5|317|315.8|314.8|313.5|88
1603944000000|2020-10-29 04:00:00|316.8|315.8|317.5|316.3|317.8|316.3|316.8|315.5|463
1603947600000|2020-10-29 05:00:00|317.8|316|317.3|315.8|317.8|316|316.5|315.3|179
1603951200000|2020-10-29 06:00:00|317|315.5|317.3|316|318|316.8|316.5|315.3|73
1603954800000|2020-10-29 07:00:00|317.5|316.3|315.8|314.5|317.5|316.3|314.8|313.5|1074
1603958400000|2020-10-29 08:00:00|316|314.8|311.5|310.3|316.5|315.3|311.3|310|3234
1603962000000|2020-10-29 09:00:00|311.8|310.5|309.3|308|312.8|311.5|308|306.8|2533
1603965600000|2020-10-29 10:00:00|309.5|307.8|307|305.8|309.5|308|305.8|304.5|9050
1603969200000|2020-10-29 11:00:00|307.3|306|304.5|303.3|308|306.8|304.5|303.3|2807
1603972800000|2020-10-29 12:00:00|304.8|303.5|302.3|301|304.8|303.5|301.5|300.3|3758
1603976400000|2020-10-29 13:00:00|302|300.8|300.8|299.5|302|300.8|296.5|295.3|7247
1603980000000|2020-10-29 14:00:00|300.5|299.3|307.5|306.3|307.8|306.3|299.5|298.3|3906
1603983600000|2020-10-29 15:00:00|307.8|306|305.5|304|308.8|307.5|305.3|304|14406
1603987200000|2020-10-29 16:00:00|305.8|304.3|303.5|302.3|307.3|306|303|301.8|3571
1603990800000|2020-10-29 17:00:00|303.8|302.5|307.3|306|307.3|306|303.5|302.3|1658
1603994400000|2020-10-29 18:00:00|307.5|306.3|307.8|306.3|308.3|307|306|304.8|4575
1603998000000|2020-10-29 19:00:00|307.5|306.5|308|306.8|309|307.8|307.3|306|827
1604001600000|2020-10-29 20:00:00|308.3|306.5|306.3|304.8|308.3|307|306|304.5|296
1604005200000|2020-10-29 21:00:00|306.5|305|306.3|304.8|306.5|305|306.3|304.8|0
1604023200000|2020-10-30 02:00:00|308.5|306.8|309.3|307.8|309.8|308.5|308.3|306.8|1044
1604026800000|2020-10-30 03:00:00|309|307.5|308.5|307|309|307.8|307.8|306.5|48
1604030400000|2020-10-30 04:00:00|308.8|307.3|307.3|306|308.8|307.5|307.3|305.8|168
1604034000000|2020-10-30 05:00:00|307|305.8|302|300.8|307|306|301.5|300|317
1604037600000|2020-10-30 06:00:00|301.8|300.5|303.8|302.3|305.8|304.5|300.8|299.5|257
1604041200000|2020-10-30 07:00:00|304|302.5|304.8|303.5|305.5|304.3|302.8|301.3|428
1604044800000|2020-10-30 08:00:00|304.5|303.3|309.5|308.3|310.3|309|304.5|303.3|7226
1604048400000|2020-10-30 09:00:00|309.3|308|310.5|309.3|311.3|310|308|306.8|2698
1604052000000|2020-10-30 10:00:00|310.3|309|309.5|308.3|310.5|309|306|304.8|3021
1604055600000|2020-10-30 11:00:00|309.8|308.5|307.5|306.3|310.5|309.3|307.5|306|1172
1604059200000|2020-10-30 12:00:00|307.8|306.5|308.8|307.5|309|307.8|307.3|306|2677
1604062800000|2020-10-30 13:00:00|308.5|307.3|307.5|306.3|308.8|307.5|306.3|305|2468
1604066400000|2020-10-30 14:00:00|307.8|306.5|305.3|303.8|308.5|307.3|304|302.8|2979
1604070000000|2020-10-30 15:00:00|305.5|304|304.3|303|306.3|305|303.3|302|2277
1604073600000|2020-10-30 16:00:00|304|302.8|303.3|302|306|304.5|303.3|302|6388
1604077200000|2020-10-30 17:00:00|303|301.8|303.8|302.5|304.3|303|302.8|301.3|1576
1604080800000|2020-10-30 18:00:00|304|302.8|305.3|304|307.8|306.5|303.8|302.5|890
1604084400000|2020-10-30 19:00:00|305|303.8|305.5|304.3|305.5|304.3|303.5|302.3|391
1604088000000|2020-10-30 20:00:00|305.3|304|307|305|307|305.8|305|303.8|245
1604282400000|2020-11-02 02:00:00|294|292.8|292.8|291.5|295.5|294.3|292.8|291.3|446
1604286000000|2020-11-02 03:00:00|293|291.8|293.3|291.8|293.5|292|291.5|290|65
1604289600000|2020-11-02 04:00:00|293|291.5|292.8|291.3|293.5|292|292.3|291|8
1604293200000|2020-11-02 05:00:00|292.5|291.5|292.3|291|293.5|292|291.8|290.5|42
1604296800000|2020-11-02 06:00:00|292|290.8|292.8|291.5|293.3|292|291|289.5|1616
1604300400000|2020-11-02 07:00:00|292.5|291.3|292.8|291.3|293|291.5|290.5|289.3|2369
1604304000000|2020-11-02 08:00:00|292.5|291|295.8|294.5|296|294.5|290.8|289.5|3899
1604307600000|2020-11-02 09:00:00|296|294.3|298.5|297.3|299.3|298|295.8|294.3|3257
1604311200000|2020-11-02 10:00:00|298.8|297.5|298|296.8|300.3|299|296.8|295.5|1597
1604314800000|2020-11-02 11:00:00|297.8|296.5|298|296.8|298.5|297.3|296.5|295|1070
1604318400000|2020-11-02 12:00:00|297.8|296.5|298|296.5|299.5|298.3|296|294.8|3206
1604322000000|2020-11-02 13:00:00|297.8|296.8|302.5|301.3|305.3|304|297.5|296|4158
1604325600000|2020-11-02 14:00:00|302.8|301.5|307.5|306|308|306.8|300.8|299.3|4847
1604329200000|2020-11-02 15:00:00|307.3|306.3|305.8|304.5|309|307.8|305|303.8|2706
1604332800000|2020-11-02 16:00:00|306|304.8|309|307.5|309|307.8|305.5|304.3|6855
1604336400000|2020-11-02 17:00:00|308.8|307.8|313.3|312|313.5|312.3|308.5|307.3|1448
1604340000000|2020-11-02 18:00:00|313.5|312.3|309.8|308.5|313.5|312.3|309.8|308.5|838
1604343600000|2020-11-02 19:00:00|309.5|308.3|314.3|312.8|315.5|314.3|309|307.8|1002
1604347200000|2020-11-02 20:00:00|314|313|315|313.8|315.5|314.3|313.8|312.5|195
1604350800000|2020-11-02 21:00:00|315.3|314|314.5|313|315.3|314|313.5|312.3|214
1604354400000|2020-11-02 22:00:00|315.3|312.8|315|313|315.3|313|314.3|312.5|0
1604368800000|2020-11-03 02:00:00|312.5|311|312.5|311.3|313|311.8|311.8|310.3|401
1604372400000|2020-11-03 03:00:00|312.8|311.5|312.8|311.3|313.5|312|312|310.8|380
1604376000000|2020-11-03 04:00:00|312.5|311.5|311.8|310.5|313|311.8|311.8|310.5|35
1604379600000|2020-11-03 05:00:00|312|310.3|312.3|311|313.8|312.5|311.8|310.3|139
1604383200000|2020-11-03 06:00:00|312.5|311.3|311.3|310|313|311.8|311|309.8|45
1604386800000|2020-11-03 07:00:00|311.5|309.8|311.3|310|311.8|310.5|309.8|308.5|491
1604390400000|2020-11-03 08:00:00|311|309.8|318.3|316.8|321.5|320.3|311|309.8|5926
1604394000000|2020-11-03 09:00:00|318|317|323.8|322.5|323.8|322.5|318|316.8|1680
1604397600000|2020-11-03 10:00:00|323.5|322.3|319.8|318.3|324|322.8|319.3|318|1254
1604401200000|2020-11-03 11:00:00|319.5|318.5|321.8|320.5|322.5|321.3|319.5|318.3|1088
1604404800000|2020-11-03 12:00:00|321.5|320.3|321.3|320|323.5|322.3|321.3|320|4827
1604408400000|2020-11-03 13:00:00|321.5|320.3|320.3|319|321.8|320.5|319|317.8|1211
1604412000000|2020-11-03 14:00:00|320.5|318.8|322.3|321|323|321.8|320.3|318.8|2190
1604415600000|2020-11-03 15:00:00|322|320.8|321.3|320|323.3|322|318.3|317|5511
1604419200000|2020-11-03 16:00:00|321.5|320.3|319|317.8|322|320.5|316.5|315.3|5016
1604422800000|2020-11-03 17:00:00|319.3|318|318.8|317.5|320.5|319.3|318.8|317.3|827
1604426400000|2020-11-03 18:00:00|319|317.8|320.3|318.8|320.8|319.5|318.8|317.5|1350
1604430000000|2020-11-03 19:00:00|320.5|319|320.5|319|322|320.8|319.3|318|503
1604433600000|2020-11-03 20:00:00|320.3|318.8|321.3|320|322|320.8|319.8|318.5|42
1604437200000|2020-11-03 21:00:00|321.5|319.8|322.8|321|323.3|321.8|320.8|319.5|299
1604440800000|2020-11-03 22:00:00|323|320.8|323.5|321.3|323.5|321.8|321.5|320|12
1604455200000|2020-11-04 02:00:00|324|322.5|323.3|321.8|325|323.8|320.5|319.3|159
1604458800000|2020-11-04 03:00:00|323.5|322|325.3|323.8|326|324.8|323.3|321.8|243
1604462400000|2020-11-04 04:00:00|325.5|324|323.5|322.3|325.8|324.3|323.3|321.8|25
1604466000000|2020-11-04 05:00:00|323.8|322.5|325.3|323.8|325.3|324|323.3|322|27
1604469600000|2020-11-04 06:00:00|325|323.5|322.5|321|325.8|324.5|321.8|320.5|355
1604473200000|2020-11-04 07:00:00|322.8|321.3|316.8|315.3|322.8|321.3|315.3|314|2141
1604476800000|2020-11-04 08:00:00|316.5|315.5|318.8|317.5|319.5|318.3|315.8|314.5|2168
1604480400000|2020-11-04 09:00:00|318.5|317.3|327.8|326.5|328|326.8|318.5|317.3|2041
1604484000000|2020-11-04 10:00:00|328|326.3|327|325.5|328|326.5|323.5|322.3|3094
1604487600000|2020-11-04 11:00:00|326.8|325.8|326|324.8|327.8|326.5|325.8|324.5|3123
1604491200000|2020-11-04 12:00:00|326.3|325|328|326.8|328.5|327.3|326|324.8|854
1604494800000|2020-11-04 13:00:00|328.3|327|326.8|325.5|329|327.8|325.5|324.3|3583
1604498400000|2020-11-04 14:00:00|326.5|325.3|324|322.5|328.8|327.5|322.3|321|1918
1604502000000|2020-11-04 15:00:00|323.8|322.8|330.3|329|331|329.8|323.5|322.3|3431
1604505600000|2020-11-04 16:00:00|330.5|329.3|331.8|330.5|332.3|331|327.3|326|2444
1604509200000|2020-11-04 17:00:00|332|330.8|331.5|330.3|332.5|331|329.5|328.3|778
1604512800000|2020-11-04 18:00:00|331.3|330|332.3|331|332.5|331.3|330.8|329.5|194
1604516400000|2020-11-04 19:00:00|332.5|331.3|331.5|330.3|334|332.5|331.5|330.3|911
1604520000000|2020-11-04 20:00:00|331.8|330.5|330.8|329.5|332|330.5|330.5|329.3|63
1604523600000|2020-11-04 21:00:00|331|329.8|333.3|331.5|333.5|332.3|330.8|329.5|243
1604527200000|2020-11-04 22:00:00|333.5|330.8|332.8|330.8|333.5|331|331.5|330|55
1604541600000|2020-11-05 02:00:00|329|327.8|327|325.8|329.5|328.3|325.5|324.3|161
1604545200000|2020-11-05 03:00:00|327.3|326|328.8|327.5|329.8|328.5|327.3|326|293
1604548800000|2020-11-05 04:00:00|329|327.8|328|326.8|329.5|328.3|327.5|326.3|14
1604552400000|2020-11-05 05:00:00|328.3|326.5|328.5|327|329.3|328|326.5|325|116
1604556000000|2020-11-05 06:00:00|328.8|327.3|326.3|325|328.8|327.5|326.3|324.8|83
1604559600000|2020-11-05 07:00:00|326|324.8|329.3|328|329.3|328|325.8|324.5|3295
1604563200000|2020-11-05 08:00:00|329|327.8|329.5|328.3|330.8|329.3|328.8|327.5|2017
1604566800000|2020-11-05 09:00:00|329.8|328.5|332|330.8|332.5|331|328.5|327|4133
1604570400000|2020-11-05 10:00:00|332.3|330.5|332.5|331.3|333|331.8|331.5|330.3|1910
1604574000000|2020-11-05 11:00:00|332.3|331|330.3|329|332.5|331.3|329.8|328.5|6160
1604577600000|2020-11-05 12:00:00|330.5|329.3|331.5|330.3|331.5|330.3|328.8|327.3|2117
1604581200000|2020-11-05 13:00:00|331.3|330|331.8|330.5|333.3|331.8|330.8|329.5|1204
1604584800000|2020-11-05 14:00:00|331.5|330.3|331|329.8|332.5|331.3|330.8|329.5|1559
1604588400000|2020-11-05 15:00:00|331.3|330|328.5|327.3|334|332.5|328.3|327|5317
1604592000000|2020-11-05 16:00:00|328.3|327|328.3|327|329.5|328.3|326|324.8|6229
1604595600000|2020-11-05 17:00:00|328.5|326.8|329.5|328.3|330|328.8|327|325.8|823
1604599200000|2020-11-05 18:00:00|329.8|328.5|330.5|329|332.3|331|329.3|328|4982
1604602800000|2020-11-05 19:00:00|330.8|329.3|330|328.8|332.5|331.3|330|328.5|837
1604606400000|2020-11-05 20:00:00|330.3|329|330|328.8|330.5|329.3|329|327.8|100
1604610000000|2020-11-05 21:00:00|329.8|328.5|330|328.5|330.3|329|329.5|328|114
1604613600000|2020-11-05 22:00:00|330.5|328.3|331|328.5|331|329.3|330|328|14
1604628000000|2020-11-06 02:00:00|327.8|326.3|327|325.8|328.3|326.8|326.8|325.3|21
1604631600000|2020-11-06 03:00:00|326.8|325.5|325.8|324.5|327|325.8|325.5|324.3|16
1604635200000|2020-11-06 04:00:00|326|324.3|323.3|322|326|324.8|323.3|322|103
1604638800000|2020-11-06 05:00:00|323|321.8|322.8|321.5|323.3|322|322.3|321|130
1604642400000|2020-11-06 06:00:00|323|321.3|323.5|322|323.5|322.3|322.5|321|192
1604646000000|2020-11-06 07:00:00|323.3|322.3|327.3|326|328|326.8|323.3|322|1929
1604649600000|2020-11-06 08:00:00|327.5|326.3|326.3|324.8|329.5|328.3|326|324.8|1718
1604653200000|2020-11-06 09:00:00|326|325|325.3|324|327.8|326.5|324.8|323.5|1105
1604656800000|2020-11-06 10:00:00|325|323.8|322.8|321.5|325.3|324|322.8|321.5|2612
1604660400000|2020-11-06 11:00:00|323|321.8|322.3|321|323.3|322|320.8|319.5|1141
1604664000000|2020-11-06 12:00:00|322|320.8|323|321.8|323.5|322.3|321.8|320.5|869
1604667600000|2020-11-06 13:00:00|323.3|322|324.3|323|325|323.8|322|320.8|1376
1604671200000|2020-11-06 14:00:00|324|322.8|324.8|323.5|326.8|325.5|322.8|321.5|3389
1604674800000|2020-11-06 15:00:00|325|323.8|322.8|321.5|325.8|324.5|322.3|321|3056
1604678400000|2020-11-06 16:00:00|322.5|321.3|321.3|320|324.5|323.3|321|319.8|5798
1604682000000|2020-11-06 17:00:00|321.5|319.8|322.5|321.3|322.8|321.5|320.3|319|944
1604685600000|2020-11-06 18:00:00|322.8|321.5|322|320.8|322.8|321.5|321.3|319.8|641
1604689200000|2020-11-06 19:00:00|322.3|321|321.5|320|322.3|321|320.3|319|877
1604692800000|2020-11-06 20:00:00|321.3|319.8|322.8|321.5|323|321.8|320.8|319.5|81
1604696400000|2020-11-06 21:00:00|323|321.8|322.8|320.8|323|321.8|322|320.5|102
1604887200000|2020-11-09 02:00:00|327.3|325.8|328|326.8|328|326.8|326.8|325.5|17
1604890800000|2020-11-09 03:00:00|327.8|326.5|328|326.5|328|326.8|327.3|326|18
1604894400000|2020-11-09 04:00:00|327.8|326.8|327.8|326.5|328.5|327.3|327.5|326.3|37
1604898000000|2020-11-09 05:00:00|328|326.8|327.8|326.5|328.3|326.8|326.8|325.5|125
1604901600000|2020-11-09 06:00:00|327.5|326.3|327.5|326.3|328|326.8|327.5|326|385
1604905200000|2020-11-09 07:00:00|327.3|326|327.8|326.5|328.3|327|326.3|325|312
1604908800000|2020-11-09 08:00:00|328|326.8|326.5|325|328.3|327|325.3|324|1293
1604912400000|2020-11-09 09:00:00|326.3|325.3|327.8|326.5|328.5|327.3|326|324.8|1010
1604916000000|2020-11-09 10:00:00|328|326.8|328.8|327.5|328.8|327.5|327.5|326.3|718
1604919600000|2020-11-09 11:00:00|329|327.8|341.3|340|341.3|340|329|327.8|7456
1604923200000|2020-11-09 12:00:00|341|339.8|348.5|347.3|348.8|347.5|340.8|339.5|5135
1604926800000|2020-11-09 13:00:00|348.8|347|345.3|344|354.5|353|345|343.8|3322
1604930400000|2020-11-09 14:00:00|345.5|344.3|349.5|348|351.8|350.5|345.5|344.3|4839
1604934000000|2020-11-09 15:00:00|349.8|348.3|348|346.8|351.5|350.3|347|345.8|7204
1604937600000|2020-11-09 16:00:00|347.8|346.5|343.5|342|348|346.5|341.5|340.3|8941
1604941200000|2020-11-09 17:00:00|343.8|342.3|345.8|344.5|347|345.5|343.5|342.3|3446
1604944800000|2020-11-09 18:00:00|345.5|344.3|344.8|343.5|347|345.8|344|342.8|471
1604948400000|2020-11-09 19:00:00|344.5|343.3|344.8|343.5|345.3|344|343.3|342|1523
1604952000000|2020-11-09 20:00:00|344.5|343.3|341.8|340.5|344.8|343.5|341.8|340.3|302
1604955600000|2020-11-09 21:00:00|342|340.8|341.5|340|342.5|341|340.8|339.5|81
1604959200000|2020-11-09 22:00:00|341.8|339.8|342.5|339.8|342.5|340|341.8|339.5|0
1604973600000|2020-11-10 02:00:00|339.8|338.3|340.3|339|341.3|339.8|339.5|338|47
1604977200000|2020-11-10 03:00:00|340.5|339.3|339.5|338.3|341.5|340.3|339.3|338|121
1604980800000|2020-11-10 04:00:00|339.8|338|340|338.8|340.5|339|339.3|338|7
1604984400000|2020-11-10 05:00:00|340.3|338.5|339.5|338.3|340.8|339.5|339.5|338.3|134
1604988000000|2020-11-10 06:00:00|339.3|338|343|341.8|343.3|342|339.3|338|1126
1604991600000|2020-11-10 07:00:00|343.3|342|344.3|343|346.3|345|343.3|342|3451
1604995200000|2020-11-10 08:00:00|344.5|342.8|348.5|347.3|350|348.5|344.5|342.8|1917
1604998800000|2020-11-10 09:00:00|349.3|348|352|350.5|353.5|352.3|348.3|346.8|2367
1605002400000|2020-11-10 10:00:00|351.8|350.8|350.3|349|353.5|352.3|350.3|349|2046
1605006000000|2020-11-10 11:00:00|350|348.8|350.8|349.5|352.8|351.5|350|348.8|1830
1605009600000|2020-11-10 12:00:00|351|349.8|349.8|348.5|351.5|350.3|348.8|347.3|2682
1605013200000|2020-11-10 13:00:00|350|348.3|350.8|349.5|351.3|350|347.8|346.5|2153
1605016800000|2020-11-10 14:00:00|351|349.8|353|351.8|353.5|352.3|350.3|349|3456
1605020400000|2020-11-10 15:00:00|352.8|351.5|349.3|348|354|352.8|348.8|347.5|3719
1605024000000|2020-11-10 16:00:00|349.5|347.8|353.3|352|355.3|354|349|347.8|4641
1605027600000|2020-11-10 17:00:00|353|351.8|353|351.8|354.8|353.5|352.5|351.3|349
1605031200000|2020-11-10 18:00:00|353.3|352|354.8|353.3|354.8|353.5|351.5|350.3|3619
1605034800000|2020-11-10 19:00:00|355|353.5|354.8|353.5|355.5|354.3|354|352.8|351
1605038400000|2020-11-10 20:00:00|354.5|353.3|354.3|352.8|355|353.8|353.8|352.5|326
1605042000000|2020-11-10 21:00:00|354.5|353|358.3|356.8|358.3|357|354|352.8|550
1605045600000|2020-11-10 22:00:00|358|356|358.3|356.5|358.3|356.8|357.5|356|11
1605060000000|2020-11-11 02:00:00|356.8|355.3|357.3|356|358.3|357|356.8|355|51
1605063600000|2020-11-11 03:00:00|357.5|356.3|358.5|357|359|357.8|357.3|355.8|131
1605067200000|2020-11-11 04:00:00|358.3|357.3|357.8|356.5|358.8|357.5|357.5|356|155
1605070800000|2020-11-11 05:00:00|358|356.8|357.8|356.5|358.3|357|357|355.8|30
1605074400000|2020-11-11 06:00:00|358|356.8|359.3|358|359.5|358.3|357.8|356.3|137
1605078000000|2020-11-11 07:00:00|359|357.8|362.8|361.5|364.5|363.3|359|357.8|458
1605081600000|2020-11-11 08:00:00|363|361.8|363.5|362.3|365.3|364|362.5|361|1091
1605085200000|2020-11-11 09:00:00|363.8|362.5|366.8|365.5|368|366.8|363|361.5|587
1605088800000|2020-11-11 10:00:00|367|365.8|368.8|367.5|369.3|368|366.3|365|2795
1605092400000|2020-11-11 11:00:00|368.5|367.3|366.3|365|370|368.8|365.8|364.5|568
1605096000000|2020-11-11 12:00:00|366|364.8|365|363.8|366.5|365|364.3|363|2244
1605099600000|2020-11-11 13:00:00|364.8|363.5|363.8|362.3|365.5|364.3|362.8|361.5|611
1605103200000|2020-11-11 14:00:00|364|362.5|363.8|362.3|366.5|365|363.8|362.3|500
1605106800000|2020-11-11 15:00:00|364|362.5|360|358.8|364.3|363|360|358.8|3001
1605110400000|2020-11-11 16:00:00|360.3|359|359.3|358|361.5|360|358.8|357.5|1692
1607432400000|2020-12-08 13:00:00|403.5|402.3|403.5|402.3|403.8|402.5|403.3|402|917
1607436000000|2020-12-08 14:00:00|403.8|402.5|402.3|401|405.8|404.5|402|400.8|15565
1607439600000|2020-12-08 15:00:00|402|400.8|404.5|403.3|405.3|404|401.3|400|5230
1607443200000|2020-12-08 16:00:00|404.3|403|404.5|403.3|406.5|405.3|404|402.8|11050
1607446800000|2020-12-08 17:00:00|404.3|403|405.5|404|406|404.8|404.3|403|2227
1607450400000|2020-12-08 18:00:00|405.3|404.3|404.8|403.5|405.5|404.3|404.5|403.3|1558
1607454000000|2020-12-08 19:00:00|405|403.8|404.8|403.5|405.5|404.3|404.5|403.3|2704
1607457600000|2020-12-08 20:00:00|405|403.8|405.5|404.3|405.5|404.3|404.5|403.3|666
1607461200000|2020-12-08 21:00:00|405.3|404|405|403.5|405.5|404.3|403.5|402.3|2572
1607464800000|2020-12-08 22:00:00|405.3|403.8|405.3|403.5|405.5|403.8|404.5|403.3|4
1607479200000|2020-12-09 02:00:00|404.3|402.8|404.5|403.3|404.5|403.3|404|402.8|197
1607482800000|2020-12-09 03:00:00|404.3|403|403.5|402.3|404.5|403.3|403.3|401.8|814
1607486400000|2020-12-09 04:00:00|403.8|402.5|404.3|403|404.5|403.3|403.5|402.3|525
1607490000000|2020-12-09 05:00:00|404.5|403.3|404.3|403|404.5|403.3|404|402.8|247
1607493600000|2020-12-09 06:00:00|404|402.8|405|403.8|405|403.8|402.8|401.5|877
1607497200000|2020-12-09 07:00:00|405.3|404|405.3|404|406|404.8|404.5|403.3|1962
1607500800000|2020-12-09 08:00:00|405.5|404.3|409.3|408|410|408.8|405.3|404|18703
1607504400000|2020-12-09 09:00:00|409|407.8|409|407.8|409.8|408.5|408.3|407|4543
1607508000000|2020-12-09 10:00:00|409.3|408|406.3|404.8|409.3|408|406|404.5|5054
1607511600000|2020-12-09 11:00:00|406|404.5|405|403.8|406|404.8|404|402.8|4455
1607515200000|2020-12-09 12:00:00|405.3|404|405.8|404.5|406.8|405.3|405|403.8|2248
1607518800000|2020-12-09 13:00:00|405.5|404.3|408.5|407.3|409|407.8|405.5|404|11210
1607522400000|2020-12-09 14:00:00|408.3|407|409.5|408.3|409.8|408.5|407|405.8|7749
1607526000000|2020-12-09 15:00:00|409.8|408.5|403.5|402.3|410|408.8|401.5|400.3|11779
1607529600000|2020-12-09 16:00:00|403.3|402|404.8|403.5|404.8|403.5|400.8|399.5|27423
1607533200000|2020-12-09 17:00:00|405|403.8|402.8|401.5|406.5|405.3|401.8|400.5|5717
1607536800000|2020-12-09 18:00:00|402.5|401.3|402|400.8|404|402.8|401.8|400.5|6612
1607540400000|2020-12-09 19:00:00|401.8|400.5|402|400.8|403.3|402|401.5|400.3|4199
1607544000000|2020-12-09 20:00:00|402.3|401|403|401.8|403.8|402.5|402|400.8|1529
1607547600000|2020-12-09 21:00:00|402.8|401.5|403.5|402.3|404.3|403|402.8|401.5|555
1607551200000|2020-12-09 22:00:00|404|402|403.8|401.8|404|402.5|403.8|401.5|46
1607565600000|2020-12-10 02:00:00|404|402.8|404.5|403.3|404.8|403.5|404|402.8|321
1607569200000|2020-12-10 03:00:00|404.8|403.5|404.5|403.3|405|403.8|404|402.8|730
1607572800000|2020-12-10 04:00:00|404.8|403.5|404.5|403.3|404.8|403.5|404.5|403.3|19
1607576400000|2020-12-10 05:00:00|404.3|403|403.8|402.5|404.5|403.3|403.8|402.5|100
1607580000000|2020-12-10 06:00:00|404|402.3|402.5|401.3|404|402.3|402.5|401|1029
1607583600000|2020-12-10 07:00:00|402.3|401|403.5|402|403.5|402.3|402.3|401|1441
1607587200000|2020-12-10 08:00:00|403.3|402.3|405|403.8|405.5|404.3|403.3|402|9981
1607590800000|2020-12-10 09:00:00|404.8|403.5|405.8|404.5|406.8|405.5|404.3|403|5160
1607594400000|2020-12-10 10:00:00|405.5|404.3|409|407.8|409.3|408|405|403.8|9770
1607598000000|2020-12-10 11:00:00|409.3|408|409.8|408.5|410.3|409|408.8|407.5|4336
1607601600000|2020-12-10 12:00:00|409.5|408.3|408.5|407.3|409.8|408.5|407.8|406.5|1854
1607605200000|2020-12-10 13:00:00|408.3|407|408|406.8|409.8|408.5|407|405.8|2799
1607608800000|2020-12-10 14:00:00|407.8|406.5|415.3|414|415.5|414.3|407.8|406.5|14578
1607612400000|2020-12-10 15:00:00|415.5|414.3|420.5|419.3|421.3|420|415.5|414.3|11868
1607616000000|2020-12-10 16:00:00|420.8|419.5|417.5|416.3|421|419.8|416.8|415.5|13662
1607619600000|2020-12-10 17:00:00|417.3|416|416.5|415.3|417.8|416.5|415.8|414.5|2796
1607623200000|2020-12-10 18:00:00|416.3|415|415.5|414.3|416.5|415.3|414.5|413.3|2789
1607626800000|2020-12-10 19:00:00|415.3|414|414|412.8|415.3|414|412.5|411.3|2979
1607630400000|2020-12-10 20:00:00|414.3|412.5|414.3|413|414.8|413.5|413.8|412.5|1197
1607634000000|2020-12-10 21:00:00|414.5|413.3|414.5|413.3|414.8|413.5|413.5|412.3|368
1607637600000|2020-12-10 22:00:00|414.8|413|415|413.8|415.5|413.8|414.8|413|14
1607652000000|2020-12-11 02:00:00|416|414.8|414.8|413.5|416|414.8|414.3|413|298
1607655600000|2020-12-11 03:00:00|415|413.8|414|412.8|415.3|413.8|412.3|411|256
1607659200000|2020-12-11 04:00:00|414.3|413|414.5|413.3|414.8|413.5|414|412.8|124
1607662800000|2020-12-11 05:00:00|414.3|413|414|412.8|414.8|413.5|414|412.8|100
1607666400000|2020-12-11 06:00:00|413.8|412.5|415.5|414.3|415.5|414.3|413|411.8|284
1607670000000|2020-12-11 07:00:00|415.8|414.5|415.8|414.5|417|415.8|415.5|414.3|1163
1607673600000|2020-12-11 08:00:00|415.5|414.3|413.8|412.3|416.5|415.3|412.8|411.5|6762
1607677200000|2020-12-11 09:00:00|413.5|412.5|411.5|410.3|414.3|413|411|409.8|6856
1607680800000|2020-12-11 10:00:00|411.3|410|412|410.8|413.3|412|411.3|410|2504
1607684400000|2020-12-11 11:00:00|411.8|410.5|412.5|411.3|412.8|411.5|410.3|409|4771
1607688000000|2020-12-11 12:00:00|412.8|411.5|414.3|413|414.5|413.3|412.3|411|2739
1607691600000|2020-12-11 13:00:00|414.5|413.3|414|412.8|414.8|413.5|412.8|411.5|3613
1607695200000|2020-12-11 14:00:00|414.3|413|412|410.8|414.5|413.3|410|408.8|8776
1607698800000|2020-12-11 15:00:00|412.3|411|412.3|411|415|413.8|412|410.8|5771
1607702400000|2020-12-11 16:00:00|412.5|411.3|412.5|411.3|413.5|412.3|411.5|410.3|16526
1607706000000|2020-12-11 17:00:00|412.8|411.5|412.5|411|412.8|411.5|411.5|410.3|5536
1607709600000|2020-12-11 18:00:00|412.3|410.8|412|410.8|412.8|411.3|411.5|410.3|1656
1607713200000|2020-12-11 19:00:00|411.8|410.5|413.5|412.3|414.3|413|411.8|410.5|5021
1607716800000|2020-12-11 20:00:00|413.8|412.5|413.3|412|414|412.8|412.5|411.3|1485
1607720400000|2020-12-11 21:00:00|413|411.8|413.3|411.5|413.3|412|412.3|411|780
1607911200000|2020-12-14 02:00:00|413.8|412.5|414.8|413.5|415|413.8|413.8|412.3|133
1607914800000|2020-12-14 03:00:00|414.5|413.3|415.5|414.3|415.5|414.3|414.3|413|377
1607918400000|2020-12-14 04:00:00|415.3|414|416.5|415.3|416.8|415.3|415.3|414|143
1607922000000|2020-12-14 05:00:00|416.3|415|415.5|414.3|416.3|415|415.5|414.3|862
1607925600000|2020-12-14 06:00:00|415.3|414|418|416.8|418.5|417.3|415.3|414|726
1607929200000|2020-12-14 07:00:00|418.3|417|418.5|417|419|417.8|417.5|416.3|1609
1607932800000|2020-12-14 08:00:00|418.3|417.3|417.5|416.3|420.3|419|417.3|416|5959
1607936400000|2020-12-14 09:00:00|417.8|416.5|417.5|416.3|418.3|416.8|415.8|414.5|5357
1607940000000|2020-12-14 10:00:00|417.3|416|417.5|416.3|418.3|417|416.8|415.5|2299
1607943600000|2020-12-14 11:00:00|417.3|416|418.8|417.5|419.3|418|417|415.8|2976
1607947200000|2020-12-14 12:00:00|418.5|417.3|418|416.8|419|417.8|417.5|416.3|1774
1607950800000|2020-12-14 13:00:00|418.3|417|419.5|418.3|420.5|419.3|418|416.8|2980
1607954400000|2020-12-14 14:00:00|419.8|418.5|413.8|412.5|420|418.8|413|411.8|6271
1607958000000|2020-12-14 15:00:00|414|412.8|410.5|409.3|415.8|414.5|410|408.8|6630
1607961600000|2020-12-14 16:00:00|410.3|409|410.8|409.5|411.8|410.5|407.5|406.3|16704
1607965200000|2020-12-14 17:00:00|410.5|409.3|413.8|412.5|414|412.8|410.5|409.3|4940
1607968800000|2020-12-14 18:00:00|413.5|412.3|416|414.5|416.8|415.5|413.5|412.3|3866
1607972400000|2020-12-14 19:00:00|415.8|414.8|418|416.8|418.5|417.3|415.3|414|3888
1607976000000|2020-12-14 20:00:00|417.8|416.5|418|416.8|418.5|417.3|417.5|416.3|731
1607979600000|2020-12-14 21:00:00|418.3|417|418.3|417|418.8|417.5|418|416.8|620
1607983200000|2020-12-14 22:00:00|418.5|416.8|418.5|416.8|418.5|417.3|418|416.5|25
1607997600000|2020-12-15 02:00:00|416.8|415.8|416.3|415|417|415.8|416.3|415|160
1608001200000|2020-12-15 03:00:00|416.5|415.3|416.5|415.3|416.8|415.5|416.3|415|537
1608004800000|2020-12-15 04:00:00|416.3|415|415.3|414|416.5|415.3|415.3|414|293
1608008400000|2020-12-15 05:00:00|415|413.8|415.8|414.5|416.3|415|415|413.8|263
1608012000000|2020-12-15 06:00:00|416|414.8|416.3|415|416.5|415.3|415.8|414.5|335
1608015600000|2020-12-15 07:00:00|416.5|415.3|414.3|413|417.8|416.5|414.3|413|1598
1608019200000|2020-12-15 08:00:00|414.5|413.3|417.5|416.3|417.8|416.5|414|412.8|5321
1608022800000|2020-12-15 09:00:00|417.8|416.5|418.3|417|419|417.8|416|414.8|3960
1608026400000|2020-12-15 10:00:00|418.5|417.3|418.5|417.3|419.3|418|417.3|416|2430
1608030000000|2020-12-15 11:00:00|418.3|417|417|415.8|418.5|417.3|416.8|415.5|1686
1608033600000|2020-12-15 12:00:00|417.3|416|417.3|416|420|418.8|417|415.8|4155
1608037200000|2020-12-15 13:00:00|417|415.8|419.3|418|420.3|419|417|415.8|3563
1608040800000|2020-12-15 14:00:00|419|417.8|417.5|416.3|420|418.8|417|415.8|5028
1608044400000|2020-12-15 15:00:00|417.8|416|420.8|419.5|421.5|420.3|417.3|416|12125
1608048000000|2020-12-15 16:00:00|421|419.8|419.5|418.3|421.5|420.3|419|417.8|10995
1608051600000|2020-12-15 17:00:00|419.8|418.5|419.3|418|420.5|419.3|419.3|418|2285
1608055200000|2020-12-15 18:00:00|419|417.8|418.5|417.3|419.5|418.3|418.3|417|6921
1608058800000|2020-12-15 19:00:00|418.8|417.5|419.8|418.5|420.3|419|417.5|416.3|2256
1608062400000|2020-12-15 20:00:00|419.5|418.3|420|418.8|420.3|419|419.5|418.3|515
1608066000000|2020-12-15 21:00:00|419.8|418.5|420|418.5|420|418.8|418.5|417.3|412
1608069600000|2020-12-15 22:00:00|419.8|418.3|420.3|417.5|420.3|419|419.3|417.5|33
1608084000000|2020-12-16 02:00:00|418.5|417.3|419.8|418.5|420.3|418.8|418.5|417.3|140
1608087600000|2020-12-16 03:00:00|420|418.8|419.5|418.3|420|418.8|418.8|417.5|80
1608091200000|2020-12-16 04:00:00|419.3|418|419.5|418.3|419.5|418.3|419|417.8|102
1608094800000|2020-12-16 05:00:00|419.3|418|419.5|418.3|419.8|418.5|419|417.8|201
1608098400000|2020-12-16 06:00:00|419.3|418|418.5|417.3|419.5|418.3|418.5|417|164
1608102000000|2020-12-16 07:00:00|418.3|417|418.8|417.5|419.3|418|417.8|416.5|2411
1608105600000|2020-12-16 08:00:00|419|417.8|419.3|418|421|419.8|418.3|417|5032
1608109200000|2020-12-16 09:00:00|419|417.8|420.8|419.5|421.5|420.3|418|416.8|5759
1608112800000|2020-12-16 10:00:00|420.5|419.3|420.8|419.5|421.8|420.5|420.3|419|2043
1608116400000|2020-12-16 11:00:00|420.5|419.3|419.8|418.5|420.8|419.5|419.3|418|2218
1608120000000|2020-12-16 12:00:00|419.5|418.3|419.3|418|419.8|418.5|418|416.8|2496
1608123600000|2020-12-16 13:00:00|419.5|418.3|419|417.8|420.8|419.5|418.5|417.3|3171
1608127200000|2020-12-16 14:00:00|418.8|417.5|418.8|417.5|419.8|418.5|417.3|416|5295
1608130800000|2020-12-16 15:00:00|418.5|417.3|418|416.8|421.3|420|416.8|415.5|11759
1608134400000|2020-12-16 16:00:00|417.8|416.5|421.5|420.3|422|420.8|417.3|416|9916
1608138000000|2020-12-16 17:00:00|421.8|420.5|423.8|422.5|424|422.8|421.3|420|3395
1608141600000|2020-12-16 18:00:00|424|422.8|424|422.8|424.3|423|422.5|421.3|5294
1608145200000|2020-12-16 19:00:00|424.3|423|424.3|423|425|423.8|422.8|421.5|4759
1608148800000|2020-12-16 20:00:00|424.5|423.3|423.8|422.5|424.5|423.3|423.8|422.5|549
1608152400000|2020-12-16 21:00:00|423.5|422.3|424|422.5|424|422.8|423.3|421.8|296
1608156000000|2020-12-16 22:00:00||422.3||422.5||422.8||422.3|79
1608170400000|2020-12-17 02:00:00|426.3|425.3|427.8|426.5|428|426.8|426|424.8|203
1608174000000|2020-12-17 03:00:00|428|426.8|427|425.8|428|426.8|427|425.8|115
1608177600000|2020-12-17 04:00:00|427.3|426|427.3|426|427.3|426|427|425.8|64
1608181200000|2020-12-17 05:00:00|427.5|426.3|428.3|426.8|428.3|427|427|425.8|350
1608184800000|2020-12-17 06:00:00|428|427|427.8|426.5|428.3|427|427.5|426.3|346
1608188400000|2020-12-17 07:00:00|428|426.8|429.5|428.3|430|428.8|428|426.8|1569
1608192000000|2020-12-17 08:00:00|430|428.8|428.3|427|430.5|429.3|428.3|427|4819
1608195600000|2020-12-17 09:00:00|428.5|427.3|426.3|425|429|427.8|426.3|425|4821
1608199200000|2020-12-17 10:00:00|426.5|425.3|425.8|424.5|426.8|425.5|425.3|424|3784
1608202800000|2020-12-17 11:00:00|426|424.8|425.5|424.3|426.3|425|424.8|423.5|2902
1608206400000|2020-12-17 12:00:00|425.3|424|426.3|425|426.5|425|424.3|423|3359
1608210000000|2020-12-17 13:00:00|426.5|425.3|426|424.8|426.8|425.5|425.3|424|3248
1608213600000|2020-12-17 14:00:00|426.3|425|428.5|427.3|428.5|427.3|426|424.8|4846
1608217200000|2020-12-17 15:00:00|428.8|427.5|427.8|426.5|429.3|428|425.8|424.5|4791
1608220800000|2020-12-17 16:00:00|427.5|426.3|427|425.8|427.8|426.5|426.5|425.3|6052
1608224400000|2020-12-17 17:00:00|427.3|426|427.5|426.3|428|426.8|425.8|424.5|3392
1608228000000|2020-12-17 18:00:00|427.8|426.5|428|426.8|428|426.8|426.3|425|3721
1608231600000|2020-12-17 19:00:00|427.8|426.5|428|426.8|429.3|428|427.5|426.3|3234
1608235200000|2020-12-17 20:00:00|428.3|427|428.5|427.3|428.8|427.5|427.8|426.5|2815
1608238800000|2020-12-17 21:00:00|428.8|427.5|428.5|427.3|429|427.8|428.3|427|507
1608242400000|2020-12-17 22:00:00|428.8|427|428.5|426.5|428.8|427|427.8|426.3|28
1608256800000|2020-12-18 02:00:00|427.3|426.3|427.3|426|427.8|426.5|427|425.8|184
1608260400000|2020-12-18 03:00:00|427|425.8|427.8|426.5|427.8|426.5|427|425.8|65
1608264000000|2020-12-18 04:00:00|428|426.3|427|425.8|428|426.8|427|425.8|55
1608267600000|2020-12-18 05:00:00|426.8|425.5|426.3|425|427|425.5|426|424.8|209
1608271200000|2020-12-18 06:00:00|426.5|425.3|426.8|425.5|427.5|426.3|426.3|425|220
1608274800000|2020-12-18 07:00:00|427|425.8|428|426.8|428.3|427|426.8|425.5|1092
1608278400000|2020-12-18 08:00:00|428.3|427|428.8|427.5|429.8|428.5|427|425.8|5526
1608282000000|2020-12-18 09:00:00|428.5|427.3|428|426.8|430|428.8|427|425.8|4299
1608285600000|2020-12-18 10:00:00|428.3|427|428|426.8|428.8|427.5|426.5|425.3|2324
1608289200000|2020-12-18 11:00:00|427.8|426.5|427.8|426.5|428.5|427.3|427|425.8|2044
1608292800000|2020-12-18 12:00:00|428|426.8|427.5|426.3|429|427.5|427.5|426.3|1669
1608296400000|2020-12-18 13:00:00|427.8|426.5|429.5|428.3|429.5|428.3|427.5|426.3|6642
1608300000000|2020-12-18 14:00:00|429.3|428|431|429.8|433.3|432|429.3|428|5819
1608303600000|2020-12-18 15:00:00|431.3|430|434.5|433.3|435.5|434.3|431|429.8|21198
1608307200000|2020-12-18 16:00:00|434.8|433|433.8|432.5|435|433.8|433|431.8|7815
1608310800000|2020-12-18 17:00:00|434|432.3|433|431.8|434|432.8|432.5|431.3|2051
1608314400000|2020-12-18 18:00:00|433.3|431.5|435|433.8|435.5|434.3|432.3|431|2157
1608318000000|2020-12-18 19:00:00|435.3|434|433.3|432|435.8|434.5|432.8|431.5|3131
1608321600000|2020-12-18 20:00:00|433|431.8|433|431.8|433.3|432|432|430.8|1454
1608325200000|2020-12-18 21:00:00|433.3|432|434|432.5|434|432.8|433|431.5|856
1608516000000|2020-12-21 02:00:00|420.8|419.5|418.3|417|421.5|420.3|418.3|416.8|1502
1608519600000|2020-12-21 03:00:00|418|416.8|419.8|418.5|419.8|418.5|417.8|416.5|323
1608523200000|2020-12-21 04:00:00|419.5|418.3|419.5|418.3|419.8|418.5|419.3|418|317
1608526800000|2020-12-21 05:00:00|419.3|418|421.3|420|421.8|420.5|419.3|418|617
1608530400000|2020-12-21 06:00:00|421|419.8|419.5|418.3|421.3|420|419.3|418|1178
1608534000000|2020-12-21 07:00:00|419.3|418|419.5|418.3|419.8|418.5|416.8|415.5|6851
1608537600000|2020-12-21 08:00:00|419.3|418|417.8|416.5|419.3|418.3|415.8|414.5|8668
1608541200000|2020-12-21 09:00:00|418|416.8|411|409.8|418.5|417.3|410.5|409.3|9253
1608544800000|2020-12-21 10:00:00|411.3|410|409|407.8|411.3|410|407.8|406.5|5931
1608548400000|2020-12-21 11:00:00|408.8|407.5|415.3|414|415.8|414.5|408.3|406.8|9346
1608552000000|2020-12-21 12:00:00|415.5|414.3|415|413.8|417.3|416|413.8|412.5|4228
1608555600000|2020-12-21 13:00:00|415.3|413.5|415.3|414|415.5|414.3|412|410.8|5282
1608559200000|2020-12-21 14:00:00|415.5|414.3|417.8|416.5|419|417.8|412.3|411|5231
1608562800000|2020-12-21 15:00:00|417.5|416.3|417.3|416|418.5|417.3|416.3|415|4981
1608566400000|2020-12-21 16:00:00|417.5|416.3|414.3|413|418|416.8|412.8|411.5|9046
1608570000000|2020-12-21 17:00:00|414.5|413.3|416.8|415.5|417|415.8|414.3|413|2015
1608573600000|2020-12-21 18:00:00|417|415.8|419.5|418.3|420|418.8|416.5|415.3|1296
1608577200000|2020-12-21 19:00:00|419.8|418.5|420.5|419.3|422|420.8|418.5|417.3|1867
1608580800000|2020-12-21 20:00:00|420.8|419.5|419.8|418.5|420.8|419.5|418.5|417.3|565
1608584400000|2020-12-21 21:00:00|419.5|418.3|419.8|418.5|420.3|419|419|417.8|215
1608588000000|2020-12-21 22:00:00|420.3|417.5|420.3|418|420.3|418|419.3|417.5|9
1608602400000|2020-12-22 02:00:00|419.5|418.3|420.8|419.3|420.8|419.5|419.3|418|136
1608606000000|2020-12-22 03:00:00|420.5|419|420|418.5|420.5|419.3|419.5|418.3|64
1608609600000|2020-12-22 04:00:00|419.8|418.8|419.5|418|420|418.8|419.3|418|60
1608613200000|2020-12-22 05:00:00|419.3|418.3|414.5|413.3|419.5|418.3|413.8|412.5|436
1608616800000|2020-12-22 06:00:00|414.3|413|411.3|410|414.8|413.5|411|409.8|614
1608620400000|2020-12-22 07:00:00|411.5|410.3|414.5|413.3|415.8|414.5|411.3|410.3|751
1608624000000|2020-12-22 08:00:00|414.8|413.5|415.8|414.5|417|415.8|413.5|412.3|3399
1608627600000|2020-12-22 09:00:00|415.5|414.3|415.8|414.5|417|415.8|414.3|413|2595
1608631200000|2020-12-22 10:00:00|416|414.8|419|417.8|419.5|418.3|415.5|414.3|7762
1608634800000|2020-12-22 11:00:00|418.8|417.5|418.3|417|420.5|419.3|417.5|416.3|1838
1608638400000|2020-12-22 12:00:00|418.5|417.3|419.3|418|420|418.8|418.3|417|955
1608642000000|2020-12-22 13:00:00|419|417.8|419|417.8|419.8|418.3|417.3|416|2923
1608645600000|2020-12-22 14:00:00|419.3|418|416.5|415.3|419.3|418|416.3|415|2535
1608649200000|2020-12-22 15:00:00|416.8|415.5|417.8|416.5|419.3|418|416.8|415.3|4488
1608652800000|2020-12-22 16:00:00|418|416.8|417.5|416.3|420.5|419.3|417.5|416.3|6875
1608656400000|2020-12-22 17:00:00|417.8|416.5|417.3|416|418.5|417.3|416.5|415|1930
1608660000000|2020-12-22 18:00:00|417.5|416.3|417.5|416.3|417.8|416.5|415.3|414|1469
1608663600000|2020-12-22 19:00:00|417.8|416.5|415.5|414.3|418.3|417|414.5|413.3|2678
1608667200000|2020-12-22 20:00:00|415.8|414.5|416|414.8|416.3|415|415.3|414|492
1608670800000|2020-12-22 21:00:00|416.3|415|415.3|413.5|416.3|415|414.3|413|349
1608674400000|2020-12-22 22:00:00|415.5|413.3|415.5|412.5|415.5|414|414.5|412.5|10
1608688800000|2020-12-23 02:00:00|412|410.5|411.3|410|412|410.8|411|409.8|203
1608692400000|2020-12-23 03:00:00|411.5|410.3|412|410.8|412.3|411|411.5|410.3|216
1608696000000|2020-12-23 04:00:00|411.8|410.5|411.5|410.3|412|410.8|411.5|410.3|126
1608699600000|2020-12-23 05:00:00|411.3|410|411.5|410.3|411.8|410.5|411|409.8|270
1608703200000|2020-12-23 06:00:00|411.3|410|412.5|411.3|413|411.8|411.3|410|128
1608706800000|2020-12-23 07:00:00|412.8|411.5|413.8|412.5|414.3|413|412|410.8|718
1608710400000|2020-12-23 08:00:00|413.5|412.3|415.5|414.3|416.5|415.3|413.5|412.3|3603
1608714000000|2020-12-23 09:00:00|415.8|414.5|418.3|417|418.3|417|415.5|414.3|2696
1608717600000|2020-12-23 10:00:00|418.5|417.3|418.8|417.5|419.3|418|417.3|416|4121
1608721200000|2020-12-23 11:00:00|418.5|417.3|418.3|417|419.3|418|416.5|415.3|1347
1608724800000|2020-12-23 12:00:00|418|416.8|418|416.8|419.8|418.5|417.5|416.3|3775
1608728400000|2020-12-23 13:00:00|417.8|416.5|419|417.8|419|417.8|416.8|415.5|2070
1608732000000|2020-12-23 14:00:00|419.3|418|421|419.8|421.8|420.5|418.5|417.3|3110
1608735600000|2020-12-23 15:00:00|421.3|420|425.5|424.3|426|424.8|421|419.8|5484
1608739200000|2020-12-23 16:00:00|425.8|424.5|428.8|427.5|429.5|428|425|423.8|10540
1608742800000|2020-12-23 17:00:00|429|427.8|428|426.5|429.5|428.3|426.5|425.3|1544
1608746400000|2020-12-23 18:00:00|427.8|426.8|428.3|427|428.8|427.5|427.3|426|616
1608750000000|2020-12-23 19:00:00|428.5|427.3|425.8|424.5|428.8|427.5|425.5|424.3|1015
1608753600000|2020-12-23 20:00:00|426|424.8|426.5|425|427.3|426|426|424.8|482
1608757200000|2020-12-23 21:00:00|426.3|425.3|427|425.5|427|425.8|426|424.8|219
1608760800000|2020-12-23 22:00:00|427.3|425|426|424.3|427.3|426|426|424.3|46
1608775200000|2020-12-24 02:00:00|426.8|425|428.3|427|428.5|427.3|426.3|425|328
1608778800000|2020-12-24 03:00:00|428|426.8|428.5|427.3|428.8|427.3|427|425.8|162
1608782400000|2020-12-24 04:00:00|428.8|427|430.3|429|430.5|429.3|427.8|426.5|1113
1608786000000|2020-12-24 05:00:00|430|428.8|429.5|428.3|430.3|428.8|429|427.5|79
1608789600000|2020-12-24 06:00:00|429.8|428.5|428.8|427.5|430|428.8|427.8|426.5|135
1608793200000|2020-12-24 07:00:00|429|427.8|428|426.8|429|427.8|427.3|425.8|548
1608796800000|2020-12-24 08:00:00|427.8|426.5|425.8|424.3|430.3|429|425.5|424.3|1245
1608800400000|2020-12-24 09:00:00|425.5|424.5|425.5|424.3|427.5|426.3|425|423.8|1231
1608804000000|2020-12-24 10:00:00|425.3|424|423.8|422.5|427|425.8|423.8|422.5|1762
1608807600000|2020-12-24 11:00:00|424|422.8|425.3|423.8|426|424.8|423.8|422.5|1003
1608811200000|2020-12-24 12:00:00|425|423.5|424|422.8|425|423.8|422.8|421.5|4800
1608814800000|2020-12-24 13:00:00|423.8|422.5|424.3|423|425|423.8|423.3|422|823
1608818400000|2020-12-24 14:00:00|424.5|423.3|423.3|422|425.3|424|422.3|421|2164
1608822000000|2020-12-24 15:00:00|423.5|421.8|424|422.8|425.8|424.5|422|420.8|1160
1608825600000|2020-12-24 16:00:00|424.3|423|424.5|423.3|425|423.8|423|421.8|750
1608829200000|2020-12-24 17:00:00|424.8|423.5|426|424.5|426|424.5|424.3|423|260
1608832800000|2020-12-24 18:00:00|425.8|424.3|426.5|425|426.8|425.5|425|423.5|773
1609120800000|2020-12-28 02:00:00|425.5|424.3|425.5|424|426|424.8|424.3|423|57
1609124400000|2020-12-28 03:00:00|425.3|424.3|425.5|424|425.8|424.3|424.8|423.5|13
1609128000000|2020-12-28 04:00:00|425.3|424.3|425.8|424.5|425.8|424.5|425|423.5|137
1609131600000|2020-12-28 05:00:00|425.5|424.3|424.8|423.5|426|424.8|424.5|423.3|31
1609135200000|2020-12-28 06:00:00|424.5|423.3|424|422.8|424.8|423.5|423|421.8|1350
1609138800000|2020-12-28 07:00:00|423.8|422.5|426.8|425.5|427|425.8|423.8|422.5|633
1609142400000|2020-12-28 08:00:00|427|425.8|428.8|427.5|429.3|428|426.3|424.8|1549
1609146000000|2020-12-28 09:00:00|429|427.8|431.3|429.8|432|430.8|428.5|427.3|1668
1609149600000|2020-12-28 10:00:00|431.5|430|429.5|428.3|432|430.8|429.5|428.3|912
1609153200000|2020-12-28 11:00:00|429.8|428.5|430.3|429|430.5|429.3|428.5|427.3|756
1609156800000|2020-12-28 12:00:00|430|428.8|430.8|429.3|430.8|429.5|429.8|428.5|596
1609160400000|2020-12-28 13:00:00|430.5|429|427.5|426.3|431|429.8|426.8|425.5|1377
1609164000000|2020-12-28 14:00:00|427.3|426|428.5|427.3|428.5|427.3|425.5|424|2690
1609167600000|2020-12-28 15:00:00|428.3|427|426.8|425.5|428.8|427.5|426|424.8|1408
1609171200000|2020-12-28 16:00:00|426.5|425.3|428.3|427|428.8|427.5|426.3|425|1690
1609174800000|2020-12-28 17:00:00|428|426.8|428|426.8|429.5|428.3|427.5|426.3|645
1609178400000|2020-12-28 18:00:00|427.8|426.5|424.5|423.3|427.8|426.8|424.5|423.3|710
1609182000000|2020-12-28 19:00:00|424.3|423|423.8|422.5|424.8|423.5|423|421.8|1047
1609185600000|2020-12-28 20:00:00|423.5|422.3|424|422.5|424.3|423|423.3|422|206
1609189200000|2020-12-28 21:00:00|423.8|422.8|424.8|423.3|425|423.5|423.8|422.5|168
1609192800000|2020-12-28 22:00:00|425.3|422.3|425.8|423|425.8|423|424.5|422.3|20
1609207200000|2020-12-29 02:00:00|426.5|425|425|423.8|426.8|425.5|425|423.5|316
1609210800000|2020-12-29 03:00:00|425.3|423.5|425|423.8|425.3|424|424.3|423|212
1609214400000|2020-12-29 04:00:00|425.3|423.5|425.5|424|425.5|424.3|424.8|423.5|11
1609218000000|2020-12-29 05:00:00|425.3|424.3|425.8|424.5|426.3|425|425.3|424|34
1609221600000|2020-12-29 06:00:00|426|424.8|425|423.8|426.5|425.3|424|422.8|108
1609225200000|2020-12-29 07:00:00|424.8|423.5|426.8|425.5|427|425.8|424.8|423.5|1617
1609228800000|2020-12-29 08:00:00|427|425.8|425.8|424.5|429|427.8|425.8|424.5|2823
1609232400000|2020-12-29 09:00:00|426|424.8|428.5|427.3|428.5|427.3|425.5|424|1368
1609236000000|2020-12-29 10:00:00|428.8|427.5|429.8|428.5|430|428.8|428.5|427.3|1353
1609239600000|2020-12-29 11:00:00|430|428.8|429.3|428|430|428.8|428.8|427.5|927
1609243200000|2020-12-29 12:00:00|429|427.8|428.5|427.3|429|428|427.5|426.3|1025
1609246800000|2020-12-29 13:00:00|428.8|427.5|428.3|427|429|427.8|427.3|426|1708
1609250400000|2020-12-29 14:00:00|428.5|427.3|426|424.8|429|427.8|425.3|424|4154
1609254000000|2020-12-29 15:00:00|425.8|424.5|426.5|425.3|427.3|426|424.8|423.5|4031
1609257600000|2020-12-29 16:00:00|426.8|425|426.8|425.5|427.5|426.3|424.8|423.5|7334
1609261200000|2020-12-29 17:00:00|426.5|425.3|425.3|424|426.8|425.5|425|423.8|839
1609264800000|2020-12-29 18:00:00|425|423.8|425.8|424.5|426.5|425.3|424.8|423.5|968
1609268400000|2020-12-29 19:00:00|426|424.8|425.8|424.5|426.5|425|424.8|423.3|818
1609272000000|2020-12-29 20:00:00|426|424.8|425.5|424.3|426.3|425|425.5|424|150
1609275600000|2020-12-29 21:00:00|425.8|424.5|426.8|425.3|427.8|426.3|425|423.8|397
1609279200000|2020-12-29 22:00:00|426.5|425|426.8|425|426.8|425.3|426.5|425|0
1609293600000|2020-12-30 02:00:00|427|425.5|427.5|426|427.5|426.3|426.8|425.5|18
1609297200000|2020-12-30 03:00:00|427.3|426.3|427.5|426.3|427.8|426.5|427.3|426|49
1609300800000|2020-12-30 04:00:00|427.3|426|426.3|425|427.5|426.3|426.3|425|97
1609304400000|2020-12-30 05:00:00|426.5|425.3|426.3|424.8|427|425.8|426|424.8|158
1609308000000|2020-12-30 06:00:00|426|424.5|426.8|425.5|427.3|426|425.3|424|478
1609311600000|2020-12-30 07:00:00|426.5|425.3|427.5|426.3|428.5|427.3|426.5|425|620
1609315200000|2020-12-30 08:00:00|427.8|426|428|426.8|428.3|427|426.3|425|2057
1609318800000|2020-12-30 09:00:00|427.8|426.5|429.3|428|429.5|428|426.8|425.5|1123
1609322400000|2020-12-30 10:00:00|429|427.8|429|427.8|429.3|428|428|426.8|1258
1609326000000|2020-12-30 11:00:00|429.3|428|429.8|428.5|430|428.8|429|427.8|1163
1609329600000|2020-12-30 12:00:00|429.5|428.3|429|427.8|430|428.8|428.8|427.5|880
1609333200000|2020-12-30 13:00:00|429.3|428|427.3|426|429.5|428.3|427|425.8|639
1609336800000|2020-12-30 14:00:00|427.5|426.3|429.8|428.5|429.8|428.5|424.5|423.3|2325
1609340400000|2020-12-30 15:00:00|429.5|428.3|428.8|427.5|431.8|430.5|428.5|427|3384
1609344000000|2020-12-30 16:00:00|429|427.8|425.3|424|429.3|427.8|424.8|423.5|8265
1609347600000|2020-12-30 17:00:00|425|423.8|424.5|423.3|425.5|424.3|423.5|422.3|7595
1609351200000|2020-12-30 18:00:00|424.8|423.5|426.3|425|427|425.8|424.5|423.3|1041
1609354800000|2020-12-30 19:00:00|426|424.8|426.5|425.3|428.3|427|426|424.8|659
1609358400000|2020-12-30 20:00:00|426.3|425|426|424.5|427|425.8|425.8|424.5|188
1609362000000|2020-12-30 21:00:00|425.8|424.8|426.8|425.3|427.3|426|425.8|424.5|111
1609365600000|2020-12-30 22:00:00|427|424.3|427.5|425|427.5|425|427|424.3|8
1609380000000|2020-12-31 02:00:00|426.5|425.3|426.3|424.8|427.5|426|425.8|424.3|62
1609383600000|2020-12-31 03:00:00|426.5|425|427.3|426|427.8|426.3|426.3|424.8|77
1609387200000|2020-12-31 04:00:00|427|425.8|427|425.5|427.8|426.5|426.5|425.3|1155
1609390800000|2020-12-31 05:00:00|427.3|425.8|427|425.5|427.3|426|426.8|425.5|90
1609394400000|2020-12-31 06:00:00|427.3|425.8|427|425.5|427.8|426.3|426.5|425.3|267
1609398000000|2020-12-31 07:00:00|426.8|425.8|426.3|425|427.3|426|426|424.8|1183
1609401600000|2020-12-31 08:00:00|426|424.8|425.8|424.5|427.5|426|425|423.8|2774
1609405200000|2020-12-31 09:00:00|426|424.8|426.5|425.3|427|425.8|424.8|423.5|701
1609408800000|2020-12-31 10:00:00|426.8|425.5|424.8|423.5|426.8|425.5|424.3|423|5043
1609412400000|2020-12-31 11:00:00|424.5|423.3|422.8|421.5|424.8|423.5|422.5|421.3|1364
1609416000000|2020-12-31 12:00:00|423|421.8|422.3|421|423.3|422|421|419.8|3910
1609419600000|2020-12-31 13:00:00|422.5|421.3|422.5|421.3|423.3|422|421.5|420|768
1609423200000|2020-12-31 14:00:00|422.3|421|422.5|421.3|423.5|422.3|422|420.8|892
1609426800000|2020-12-31 15:00:00|422.8|421.5|423|421.8|423|421.8|421.3|419.8|537
1609430400000|2020-12-31 16:00:00|422.8|421.5|423.3|422|424.3|423|422.5|421|528
1609434000000|2020-12-31 17:00:00|423.5|422.3|422.3|420.8|424.3|422.8|421.8|420.5|5867
1609437600000|2020-12-31 18:00:00|422|421|422.8|421.5|423.5|422.3|421.5|420.3|605
1609441200000|2020-12-31 19:00:00|423|421.8|425.3|423.8|426.3|425|422.8|421.5|773
1609725600000|2021-01-04 02:00:00|429|427.3|432|430.8|432|430.8|428.5|427|155
1609729200000|2021-01-04 03:00:00|432.3|431|430.5|429.3|432.5|431.3|430.5|429.3|75
1609732800000|2021-01-04 04:00:00|430.8|429.5|431.3|430|431.5|430.3|430.5|429.3|122
1609736400000|2021-01-04 05:00:00|431.5|430.3|432.8|431.5|433|431.8|431.3|430|417
1609740000000|2021-01-04 06:00:00|433|431.8|435.8|434.3|438.5|437|432.8|431.8|758
1609743600000|2021-01-04 07:00:00|436|434.5|438|436.8|438|436.8|436|434.3|1140
1609747200000|2021-01-04 08:00:00|438.3|437|439.3|438|440|438.8|436.3|435|3184
1609750800000|2021-01-04 09:00:00|439.5|438.3|432.8|431.5|441|439.8|432|430.5|3514
1609754400000|2021-01-04 10:00:00|432.5|431.3|432.8|431.5|434|432.8|431.5|430.3|1392
1609758000000|2021-01-04 11:00:00|432.5|431.3|432.8|431.5|433.8|432.3|431.3|430|1862
1609761600000|2021-01-04 12:00:00|432.5|431.3|427.5|426.3|432.8|431.5|426.3|425|2150
1609765200000|2021-01-04 13:00:00|427.8|426|432.8|431.5|432.8|431.5|426.8|425.5|2521
1609768800000|2021-01-04 14:00:00|432.5|431.3|430.3|429|433.5|432.3|425.8|424.5|2839
1609772400000|2021-01-04 15:00:00|430.5|429.3|422|420.8|431|429.5|418.3|417|5401
1609776000000|2021-01-04 16:00:00|422.3|420.5|421.5|420.3|422.5|421.3|418.8|417.5|5782
1609779600000|2021-01-04 17:00:00|421.3|420|420|418.5|421.5|420.3|418.8|417.5|4544
1609783200000|2021-01-04 18:00:00|419.8|418.8|422|420.8|422.5|421.3|419.3|418|1283
1609786800000|2021-01-04 19:00:00|421.8|420.5|418.3|416.8|422|420.8|416.3|415|1982
1609790400000|2021-01-04 20:00:00|418|417|416.3|415|418.5|417|415.3|414|2591
1609794000000|2021-01-04 21:00:00|416.5|415.3|415.8|414|416.8|415.3|415|413.5|770
1609797600000|2021-01-04 22:00:00|416|413.8|415.3|413.3|416.8|414|415.3|413.3|71
1609812000000|2021-01-05 02:00:00|418.8|417.3|418.3|417|419.3|418|418.3|417|83
1609815600000|2021-01-05 03:00:00|418|416.8|417.5|416.3|419|417.8|417.3|416|246
1609819200000|2021-01-05 04:00:00|417.8|416|417.5|416.3|417.8|416.5|417|415.8|161
1609822800000|2021-01-05 05:00:00|417.8|416|416.8|415.5|418|416.8|416.8|415.3|106
1609826400000|2021-01-05 06:00:00|417|415.8|417.3|416|417.5|416.3|415.3|414|352
1609830000000|2021-01-05 07:00:00|417|415.8|416|414.8|418|416.8|415.3|414|1516
1609833600000|2021-01-05 08:00:00|416.3|415|417.8|416.5|418.3|417|416|414.8|3774
1609837200000|2021-01-05 09:00:00|417.5|416.3|421|419.5|421.3|419.8|416.8|415.5|3386
1609840800000|2021-01-05 10:00:00|420.8|419.8|422.5|421.3|423.3|422|419.3|417.8|2147
1609844400000|2021-01-05 11:00:00|422.8|421|426.3|425|426.8|425.5|422.3|421|2687
1609848000000|2021-01-05 12:00:00|426.5|424.8|425.3|424|426.8|425.5|423.5|422.3|1313
1609851600000|2021-01-05 13:00:00|425|423.8|423|421.8|425.5|424.3|423|421.8|1265
1609855200000|2021-01-05 14:00:00|423.3|422|432.8|431.5|433.8|432.5|423|421.8|4606
1609858800000|2021-01-05 15:00:00|433|431.8|434.5|433.3|436.3|435|432.3|431|3371
1609862400000|2021-01-05 16:00:00|434.8|433.5|430.8|429.5|436.3|435|429.8|428.5|8226
1609866000000|2021-01-05 17:00:00|430.5|429.3|432.8|431.5|433|431.8|430.5|429.3|1974
1609869600000|2021-01-05 18:00:00|432.5|431.3|436.3|435|437|435.8|432.5|431|5419
1609873200000|2021-01-05 19:00:00|436.5|434.8|434.8|433.3|436.8|435.5|434|432.8|1217
1609876800000|2021-01-05 20:00:00|434.5|433.5|434.5|433.3|435|433.8|433.3|432|137
1609880400000|2021-01-05 21:00:00|434.3|433|434.3|432.8|435.5|434.3|433.8|432.3|272
1609884000000|2021-01-05 22:00:00|434|432.5|434.5|432.5|435|433|434|432.5|2
1609898400000|2021-01-06 02:00:00|436.3|435|436.3|435|437.5|436.3|436|434.8|44
1609902000000|2021-01-06 03:00:00|436|434.8|436|434.8|437|435.8|435.8|434.5|98
1609905600000|2021-01-06 04:00:00|436.3|434.5|436.3|434.8|436.3|435|434.5|433.3|129
1609909200000|2021-01-06 05:00:00|436.5|435|436.3|435|436.5|435.3|436|434.5|92
1609912800000|2021-01-06 06:00:00|436|434.8|436.3|435|436.8|435.5|435.3|433.8|239
1609916400000|2021-01-06 07:00:00|436.5|435.3|435.5|434|438|436.5|435.3|434|562
1609920000000|2021-01-06 08:00:00|435.3|433.8|434.5|433.3|438.5|437|433.5|432.3|2088
1609923600000|2021-01-06 09:00:00|434.3|433|437|435.5|437.5|436.3|433.8|432.5|7120
1609927200000|2021-01-06 10:00:00|436.8|435.8|436.8|435.5|440|438.8|436.3|434.8|4416
1609930800000|2021-01-06 11:00:00|436.5|435.3|433|431.8|437.8|436.5|432.8|431.5|2119
1609934400000|2021-01-06 12:00:00|432.8|431.5|430|428.8|435|433.8|429.3|428|2109
1609938000000|2021-01-06 13:00:00|429.8|428.5|432.5|431.3|433.8|432.5|429.8|428.5|1730
1609941600000|2021-01-06 14:00:00|432.3|431|432|430.5|434|432.8|430.5|429.3|4001
1609945200000|2021-01-06 15:00:00|431.8|430.8|434|432.8|434.5|433.3|430.3|428.8|2163
1609948800000|2021-01-06 16:00:00|434.3|433|435.5|434|436|434.8|432.3|431|14587
1609952400000|2021-01-06 17:00:00|435.3|434.3|434.5|433.3|435.5|434.3|432.8|431.5|1568
1609956000000|2021-01-06 18:00:00|434.8|433.5|435.5|434.3|436.3|435|434.5|433.5|730
1609959600000|2021-01-06 19:00:00|435.8|434.5|432|430.5|436|434.8|430.8|429.5|966
1609963200000|2021-01-06 20:00:00|431.8|430.8|432.3|431|432.8|431.5|426.3|425|1304
1609966800000|2021-01-06 21:00:00|432.5|431.3|433.3|431.8|434|432.8|432|430.8|462
1609970400000|2021-01-06 22:00:00|433.8|431.5|433.5|431.5|434.3|432|433.5|431.5|1
1609984800000|2021-01-07 02:00:00|435.3|433.8|436.3|435|436.5|435.3|435|433.5|57
1609988400000|2021-01-07 03:00:00|436.5|434.8|437|435.8|437|435.8|435.8|434.5|38
1609992000000|2021-01-07 04:00:00|436.8|435.5|435.8|434.5|437|435.8|435.8|434.5|80
1609995600000|2021-01-07 05:00:00|436|434.8|436.3|435|436.5|435.3|435.3|434|71
1609999200000|2021-01-07 06:00:00|436.5|435.3|437|435.8|437.3|436|436.5|435|515
1610002800000|2021-01-07 07:00:00|437.3|436|437|435.8|439|437.8|436.8|435.5|1318
1610006400000|2021-01-07 08:00:00|437.3|436|437.5|436.3|437.8|436.5|435|433.5|4109
1610010000000|2021-01-07 09:00:00|437.3|436|436.3|435|438|436.5|435.3|434|2547
1610013600000|2021-01-07 10:00:00|436|434.8|435.8|434.5|438.8|437.5|435|433.8|1551
1610017200000|2021-01-07 11:00:00|435.5|434.3|434.8|433.5|435.8|434.5|434|432.8|2667
1610020800000|2021-01-07 12:00:00|434.5|433.3|436.5|435.3|436.8|435.5|434|432.8|3908
1610024400000|2021-01-07 13:00:00|436.8|435|433.8|432.5|437.3|436|433.8|432.5|2265
1610028000000|2021-01-07 14:00:00|434|432.8|436.3|435|437|435.8|434|432.8|1509
1610031600000|2021-01-07 15:00:00|436.5|435.3|438.5|437|438.5|437.3|434.8|433.5|1008
1610035200000|2021-01-07 16:00:00|438.3|437.3|435|433.8|439|437.8|435|433.8|6573
1610038800000|2021-01-07 17:00:00|435.3|434|434|432.8|436.5|435.3|433.5|432.3|10456
1610042400000|2021-01-07 18:00:00|434.3|433|434.8|433.5|435.3|434|433|431.8|1364
1610046000000|2021-01-07 19:00:00|434.5|433.3|436|434.8|436.3|434.8|434|432.5|1086
1610049600000|2021-01-07 20:00:00|435.8|434.5|436.3|435|436.5|435|435.5|434|155
1610053200000|2021-01-07 21:00:00|436.5|434.8|435.8|434.3|436.5|435|435.5|434.3|194
1610056800000|2021-01-07 22:00:00|435.5|433.8|435.8|434.3|435.8|434.5|435.3|433.8|29
1610071200000|2021-01-08 02:00:00|436.3|434.8|437.5|436.3|438|436.8|436|434.5|86
1610074800000|2021-01-08 03:00:00|437.8|436.5|437|435.8|437.8|436.5|436.3|435|94
1610078400000|2021-01-08 04:00:00|436.8|435.5|437|435.8|437.3|436|436.8|435.5|34
1610082000000|2021-01-08 05:00:00|437.3|436|437.5|436|438|436.8|436.8|435.5|518
1610085600000|2021-01-08 06:00:00|437.8|436.3|439.5|438.3|440|438.8|437|435.8|1916
1610089200000|2021-01-08 07:00:00|439.8|438|439|437.8|440.3|438.8|438.8|437.5|1839
1610092800000|2021-01-08 08:00:00|438.8|437.5|439.3|438|440.3|439|437.5|436.3|1914
1610096400000|2021-01-08 09:00:00|439.5|438.3|438.5|437.3|440|438.5|438|436.5|2048
1610100000000|2021-01-08 10:00:00|438.8|437.5|441|439.8|441|439.8|438.3|437|2709
1610103600000|2021-01-08 11:00:00|440.8|439.5|443.3|441.8|443.5|442.3|440.5|439.3|509
1610107200000|2021-01-08 12:00:00|443|442|442.5|441.3|444.5|443.3|441.8|440.5|916
1610110800000|2021-01-08 13:00:00|442.3|441|442.5|441.3|444|442.5|441.5|440|4227
1610114400000|2021-01-08 14:00:00|442.3|441|442|440.8|443.8|442.5|440.8|439.5|1580
1610118000000|2021-01-08 15:00:00|442.3|440.5|444|442.8|444.3|442.8|441.8|440.5|3138
1610121600000|2021-01-08 16:00:00|444.3|443|443.5|442.3|444.8|443.5|443.3|441.8|8322
1610125200000|2021-01-08 17:00:00|443.8|442|445|443.8|445.3|444|441.8|440.5|5194
1610128800000|2021-01-08 18:00:00|444.8|443.5|445.3|444|445.3|444|443|441.8|646
1610132400000|2021-01-08 19:00:00|445.5|444.3|447.3|446|448.3|447|445|443.8|657
1610136000000|2021-01-08 20:00:00|447|445.8|448.8|447.3|449|447.8|447|445.8|655
1610139600000|2021-01-08 21:00:00|448.5|447.5|450.5|448.3|450.5|448.8|448.5|447.3|819
1610330400000|2021-01-11 02:00:00|445.3|444.3|446|444.5|446.5|445.3|444.5|443.3|751
1610334000000|2021-01-11 03:00:00|445.8|444.3|443.5|442.3|445.8|444.5|443|441.8|234
1610337600000|2021-01-11 04:00:00|443.8|442|444|442.8|444.5|443.3|443.8|442|209
1610341200000|2021-01-11 05:00:00|443.8|442.5|444.3|442.8|445.3|444|443.8|442.5|62
1610344800000|2021-01-11 06:00:00|444|442.5|442.3|441|444|442.5|442|440.8|2401
1610348400000|2021-01-11 07:00:00|442.5|441.3|443|441.8|444|442.8|441.3|439.8|1104
1610352000000|2021-01-11 08:00:00|443.3|442|443.8|442.3|445.5|444.3|443.3|442|2691
1610355600000|2021-01-11 09:00:00|444|442.5|440.5|439|444.8|443.3|440.3|439|2802
1610359200000|2021-01-11 10:00:00|440.3|438.8|441.5|440.3|442|440.8|439.8|438.5|800
1610362800000|2021-01-11 11:00:00|441.3|440|442.5|441.3|442.8|441.5|440.8|439.5|3060
1610366400000|2021-01-11 12:00:00|442.8|441.5|443.3|441.8|443.8|442.5|442.3|441|4062
1610370000000|2021-01-11 13:00:00|443|441.5|442.3|441|443.3|441.5|441.8|440.5|781
1610373600000|2021-01-11 14:00:00|442.5|440.8|442.3|440.8|443.5|442|440.5|439.3|3351
1610377200000|2021-01-11 15:00:00|442|441|444.8|443.5|445|443.8|441.8|440.5|3517
1610380800000|2021-01-11 16:00:00|445|443.8|446.8|445.3|446.8|445.5|444.3|443|6694
1610532000000|2021-01-13 10:00:00|||||||||6
1612897200000|2021-02-09 19:00:00|500|498.8|500.3|499|500.5|499.3|500|498.8|456
1612900800000|2021-02-09 20:00:00|500.5|499.3|500.5|499.3|500.5|499.3|500.3|499|739
1612904400000|2021-02-09 21:00:00|500.3|499|501.3|499.5|501.5|500|500|498.8|1215
1612908000000|2021-02-09 22:00:00|500.5|499|501.3|499.5|501.5|500.3|500.5|499|15
1612922400000|2021-02-10 02:00:00|500.8|499.8|499.3|498|501|499.8|499.3|498|426
1612926000000|2021-02-10 03:00:00|499.5|498.3|500.5|499.3|500.5|499.3|499.5|498|2346
1612929600000|2021-02-10 04:00:00|500.3|499|500.5|499.3|500.5|499.3|500.3|499|3480
1612933200000|2021-02-10 05:00:00|500.3|499|501|499.8|501.3|500|500|498.8|1110
1612936800000|2021-02-10 06:00:00|500.8|499.5|499.5|498.3|501.3|500|499.3|498|434
1612940400000|2021-02-10 07:00:00|499.8|498.5|500|498.8|500.3|499|499|497.5|2186
1612944000000|2021-02-10 08:00:00|500.3|499|501|499.8|501|499.8|499.3|498|11533
1612947600000|2021-02-10 09:00:00|500.8|499.5|502.3|501|503|501.8|500.8|499.5|7561
1612951200000|2021-02-10 10:00:00|502.5|501.3|504|502.8|504.5|503|502.3|501|11239
1612954800000|2021-02-10 11:00:00|503.8|502.5|503.3|501.8|504|502.8|503|501.8|7255
1612958400000|2021-02-10 12:00:00|503.5|502|503.3|502|503.5|502.3|502.8|501.5|3002
1612962000000|2021-02-10 13:00:00|503|501.8|502.8|501.5|503.5|502.3|502.5|501.3|5100
1612965600000|2021-02-10 14:00:00|503|501.8|500.5|499.3|503|501.8|500.3|499|5787
1612969200000|2021-02-10 15:00:00|500.8|499.5|502.8|501.5|503|501.8|498.8|497.5|12167
1612972800000|2021-02-10 16:00:00|502.5|501.3|503.3|502|504.3|502.8|502|500.8|24473
1612976400000|2021-02-10 17:00:00|503|501.8|503.5|502.3|503.5|502.3|501.3|500|3796
1612980000000|2021-02-10 18:00:00|503.3|502|502.5|501.3|503.8|502.5|502.5|501.3|3127
1612983600000|2021-02-10 19:00:00|502.8|501.5|503.5|502.3|503.8|502.5|502.5|501.3|3278
1612987200000|2021-02-10 20:00:00|503.3|502|502|500.8|503.5|502.3|501.8|500.5|2605
1612990800000|2021-02-10 21:00:00|501.8|500.5|501.5|500.3|501.8|500.5|501|499.8|1059
1612994400000|2021-02-10 22:00:00|501.3|500|501.3|499.5|501.5|500|501.3|499.5|26
1613008800000|2021-02-11 02:00:00|500.5|499|501|499.8|501.3|500|500.3|499|343
1613012400000|2021-02-11 03:00:00|501.3|500|500.8|499.5|501.3|500|500.3|499|619
1613016000000|2021-02-11 04:00:00|500.5|499.3|500.5|499.3|501.5|500.3|500.5|499|1679
1613019600000|2021-02-11 05:00:00|500.8|499.5|501|499.8|501|499.8|500.5|499.3|275
1613023200000|2021-02-11 06:00:00|500.8|499.5|501.3|500|501.3|500|500.8|499.5|298
1613026800000|2021-02-11 07:00:00|501.5|500.3|500.8|499.5|501.5|500.3|500.5|499.3|828
1613030400000|2021-02-11 08:00:00|501|499.8|500.8|499.5|501.8|500.5|500|498.8|3936
1613034000000|2021-02-11 09:00:00|501|499.8|500.8|499.5|502.3|501|500|498.8|4202
1613037600000|2021-02-11 10:00:00|500.5|499.3|501|499.8|501.3|500|499.8|498.5|3707
1613041200000|2021-02-11 11:00:00|501.3|500|500.8|499.5|501.3|500|499.3|498|4564
1613044800000|2021-02-11 12:00:00|501|499.8|500|498.8|501.3|500|499.5|498.3|7169
1613048400000|2021-02-11 13:00:00|500.3|499|502.3|501|502.3|501|500.3|499|4167
1613052000000|2021-02-11 14:00:00|502.5|501.3|502.3|500.8|503.3|502|501.8|500.5|6428
1613055600000|2021-02-11 15:00:00|502|501|502|500.8|503.3|502|501.8|500.5|4871
1613059200000|2021-02-11 16:00:00|502.3|501|501.3|500|503.3|502|501|499.8|21577
1613062800000|2021-02-11 17:00:00|501|499.8|500.3|499|501.8|500.3|499.5|498.3|17585
1613066400000|2021-02-11 18:00:00|500|498.8|500|498.8|500.5|499|499.3|498|1995
1613070000000|2021-02-11 19:00:00|499.8|498.5|497.5|496.3|500.3|499|497.3|496|6324
1613073600000|2021-02-11 20:00:00|497.3|496|498.3|497|498.5|497.3|497.3|496|1018
1613077200000|2021-02-11 21:00:00|498|496.8|497.8|496.5|498.3|497|497|495.8|1378
1613080800000|2021-02-11 22:00:00|498|496.3|497.8|495.8|498|496.5|497.8|495.8|2
1613095200000|2021-02-12 02:00:00|497.3|496|496.8|495.5|497.3|496|496.8|495.5|117
1613098800000|2021-02-12 03:00:00|497|495.8|497.3|496|497.5|496.3|496.8|495.5|97
1613102400000|2021-02-12 04:00:00|497.5|496.3|497.5|496.3|498|496.8|497.3|496|371
1613106000000|2021-02-12 05:00:00|497.8|496|497.5|496.3|498|496.8|497.3|496|28
1613109600000|2021-02-12 06:00:00|497.3|496|496.8|495.5|497.5|496.3|496.8|495.5|155
1613113200000|2021-02-12 07:00:00|496.5|495.3|497|495.8|497.3|496|496|494.5|719
1613116800000|2021-02-12 08:00:00|497.3|496|494.3|492.8|497.3|496|494|492.8|4546
1613120400000|2021-02-12 09:00:00|494|493|496.3|495|496.5|495.3|493.8|492.5|4464
1613124000000|2021-02-12 10:00:00|496.5|495.3|497.5|496.3|497.8|496.5|495.8|494.5|2521
1613127600000|2021-02-12 11:00:00|497|495.8|496|494.8|497.3|496|495.5|494.3|2690
1613131200000|2021-02-12 12:00:00|496.3|495|497.3|496|497.5|496.3|495.8|494.5|3578
1613134800000|2021-02-12 13:00:00|497.5|495.8|498.5|497.3|498.8|497.5|497.3|495.8|3221
1613138400000|2021-02-12 14:00:00|498.8|497.5|500.5|499.3|501.3|500|498.3|497|6208
1613142000000|2021-02-12 15:00:00|500.8|499.5|500.8|499.5|502|500.8|500|498.8|6466
1613145600000|2021-02-12 16:00:00|501|499.8|508.5|507.3|509.8|508.5|500|498.8|27251
1613149200000|2021-02-12 17:00:00|508.8|507.5|509.8|508.5|510.5|509.3|507.8|506.5|5250
1613152800000|2021-02-12 18:00:00|510|508.8|509.5|508.3|510.5|509.3|508.5|507.3|3878
1613156400000|2021-02-12 19:00:00|509.8|508.5|508.8|507.5|510|508.8|508.3|507|13007
1613160000000|2021-02-12 20:00:00|509|507.8|510|508.8|510.3|509|508.8|507.5|1688
1613163600000|2021-02-12 21:00:00|510.3|509|509.5|508|510.3|509|508.8|507.5|2040
1613354400000|2021-02-15 02:00:00|518|516.8|517.8|516.5|519|517.8|517.5|516.3|1351
1613358000000|2021-02-15 03:00:00|517.5|516.3|517.8|516.5|518|516.8|516.5|515.3|316
1613361600000|2021-02-15 04:00:00|518|516.8|517.3|516|518.3|517|517|515.8|104
1613365200000|2021-02-15 05:00:00|517.5|516.3|517.8|516.5|518.3|517|517.5|516.3|340
1613368800000|2021-02-15 06:00:00|518|516.8|516.8|515.5|518|516.8|516.8|515.5|367
1613372400000|2021-02-15 07:00:00|516.5|515.3|514.8|513.5|516.5|515.3|514.8|513.5|8195
1613376000000|2021-02-15 08:00:00|515|513.8|513.5|512.3|516.8|515.5|513.5|512.3|8782
1613379600000|2021-02-15 09:00:00|513.8|512.5|513.8|512.5|514.5|513.3|513.3|512|3227
1613383200000|2021-02-15 10:00:00|513.5|512.3|513.5|512.3|514.8|513.5|512.8|511.5|2819
1613386800000|2021-02-15 11:00:00|513.8|512.5|514.5|513.3|515|513.8|513|511.8|2154
1613390400000|2021-02-15 12:00:00|514.3|513|514|512.5|514.8|513.5|513.5|512.3|1575
1613394000000|2021-02-15 13:00:00|513.8|512.3|514.5|513.3|515|513.8|513.5|512.3|2583
1613397600000|2021-02-15 14:00:00|514.8|513.5|516.3|515|516.5|515.3|514.3|513|13303
1613401200000|2021-02-15 15:00:00|516.5|515.3|518|516.8|518|516.8|516|514.8|5155
1613404800000|2021-02-15 16:00:00|517.8|516.5|517.3|516|520.5|519.3|516.8|515.5|7978
1613408400000|2021-02-15 17:00:00|517|515.8|518|516.5|518.8|517.5|515.8|514.5|13368
1613412000000|2021-02-15 18:00:00|517.8|516.8|517.3|516|517.8|516.8|517|515.8|326
1613415600000|2021-02-15 19:00:00|517.5|515.8|517.3|516|517.5|516.3|517|515.8|347
1613419200000|2021-02-15 20:00:00|517.5|516.3|517.8|516.3|518.3|516.8|517.3|516|125
1613422800000|2021-02-15 21:00:00|518|516.5|517.8|516.5|518|516.8|517.8|516.3|52
1613426400000|2021-02-15 22:00:00|518|516.8|518.5|516.5|518.5|516.8|518|516.3|26
1613440800000|2021-02-16 02:00:00|521|519.5|522|520.8|522|520.8|520.8|519.5|534
1613444400000|2021-02-16 03:00:00|521.8|520.5|522.8|521.5|522.8|521.5|521.5|520.3|501
1613448000000|2021-02-16 04:00:00|522.5|521.3|522.3|521|522.8|521.5|522.3|521|118
1613451600000|2021-02-16 05:00:00|522.5|521.3|521|519.8|522.5|521.3|520.5|519.3|364
1613455200000|2021-02-16 06:00:00|521.3|519.5|522|520.8|522.3|521|521.3|519.5|3559
1613458800000|2021-02-16 07:00:00|521.8|520.5|521|519.8|522.3|521|520.8|519.5|3470
1613462400000|2021-02-16 08:00:00|520.8|519.5|520.8|519.5|521.3|520|518|516.8|14749
1613466000000|2021-02-16 09:00:00|520.5|519.3|518.5|517.3|520.8|519.5|516.8|515.5|5672
1613469600000|2021-02-16 10:00:00|518.8|517.5|518.3|517|519|517.8|517.5|516|3519
1613473200000|2021-02-16 11:00:00|518.5|517.3|519.5|518.3|519.5|518.3|517.5|516.3|5780
1613476800000|2021-02-16 12:00:00|519.3|518|515.8|514.5|520|518.8|515.8|514.5|7622
1613480400000|2021-02-16 13:00:00|515.5|514.3|516.3|514.8|516.3|515|515|513.8|5592
1613484000000|2021-02-16 14:00:00|516|515|516.3|515|517.3|516|512.5|511.3|9275
1613487600000|2021-02-16 15:00:00|516.5|515.3|516.8|515.3|517.3|515.8|513|511.8|10510
1613491200000|2021-02-16 16:00:00|516.5|515.5|515.8|514.5|517|515.8|514.3|513|8810
1613494800000|2021-02-16 17:00:00|516|514.8|516.5|515.3|517|515.8|515|513.8|3570
1613498400000|2021-02-16 18:00:00|516.8|515.5|517.5|516.3|517.5|516.3|515.8|514.5|1508
1613502000000|2021-02-16 19:00:00|517.3|516|517.5|516.3|518.3|517|517|515.8|3510
1613505600000|2021-02-16 20:00:00|517.3|516|519.3|518|519.3|518|517.3|516|675
1613509200000|2021-02-16 21:00:00|519|517.8|519|517.8|519.5|518.3|518|516.8|644
1613512800000|2021-02-16 22:00:00|518.8|517.5|519.5|517.3|519.5|517.5|517.5|516.3|6
1613527200000|2021-02-17 02:00:00|516.3|515|517.5|516.3|517.8|516.5|516|514.8|511
1613530800000|2021-02-17 03:00:00|517.8|516.5|519.3|518|520.5|519|517.8|516.5|674
1613534400000|2021-02-17 04:00:00|519|517.8|519.5|518|519.5|518.3|518.8|517.3|245
1613538000000|2021-02-17 05:00:00|519.3|518.3|519.8|518.5|520.3|519|519|517.8|119
1613541600000|2021-02-17 06:00:00|519.5|518.3|519.5|518.3|520.3|519|519.5|518.3|267
1613545200000|2021-02-17 07:00:00|519.8|518.5|522|520.8|522.5|521.3|519.5|518.5|2753
1613548800000|2021-02-17 08:00:00|521.8|520.5|522.3|521|523|521.8|520.8|519.5|10288
1613552400000|2021-02-17 09:00:00|522.5|521.3|521.5|520.3|522.8|521.5|520.8|519.5|7515
1613556000000|2021-02-17 10:00:00|521.3|520|523.8|522.5|523.8|522.5|521.3|520|5549
1613559600000|2021-02-17 11:00:00|523.5|522.3|524|522.8|524.8|523.5|523.3|522|3322
1613563200000|2021-02-17 12:00:00|524.3|523|526|524.8|526.3|525|524.3|523|2312
1613566800000|2021-02-17 13:00:00|526|524.8|524.5|523.3|526|524.8|524.5|523.3|5074
1613570400000|2021-02-17 14:00:00|524.3|523|520.8|519.5|525.3|524|516.8|515.5|15760
1613574000000|2021-02-17 15:00:00|521|519.8|521.8|520.5|522.5|521.3|520|518.5|7221
1613577600000|2021-02-17 16:00:00|521.5|520.3|520|518.5|521.5|520.3|518.3|517|16612
1613581200000|2021-02-17 17:00:00|520.3|518.8|522.3|520.8|522.3|521|519|517.8|4340
1613584800000|2021-02-17 18:00:00|522|521|523.5|522.3|523.5|522.3|521.5|520.3|2790
1613588400000|2021-02-17 19:00:00|523.3|522|525.5|524.3|525.8|524.3|522.8|521.5|4491
1613592000000|2021-02-17 20:00:00|525.8|524.5|526|524.8|526.3|525|525.5|524.3|7070
1613595600000|2021-02-17 21:00:00|526.3|524.5|528.5|527.3|528.8|527.5|525.8|524.5|2103
1613599200000|2021-02-17 22:00:00|528|526.8|528.5|526.5|528.5|527|527.8|526.5|11
1613613600000|2021-02-18 02:00:00|530.8|529.3|532.5|531.3|533.3|532|530.3|529|2795
1613617200000|2021-02-18 03:00:00|532.8|531.5|531.5|530|532.8|531.5|531|529.8|500
1613620800000|2021-02-18 04:00:00|531.3|530.3|531|529.8|531.5|530.3|530.3|529|335
1613624400000|2021-02-18 05:00:00|530.8|529.5|531.3|530|532|530.8|530.8|529.5|532
1613628000000|2021-02-18 06:00:00|531|529.8|531|529.5|532|530.8|530|528.8|5837
1613631600000|2021-02-18 07:00:00|530.8|529.8|532|530.8|532.3|531|530.5|529.3|4054
1613635200000|2021-02-18 08:00:00|532.3|531|531.3|530|533|531.8|530.3|529|7818
1613638800000|2021-02-18 09:00:00|531|529.8|529.5|528.3|531.5|530.3|528.3|527|15050
1613642400000|2021-02-18 10:00:00|529.8|528.5|528.3|527|529.8|528.5|527.5|526.3|5133
1613646000000|2021-02-18 11:00:00|528.5|527.3|529.3|528|529.5|528.3|527.5|526.3|2705
1613649600000|2021-02-18 12:00:00|529.5|528.3|531|529.8|531|529.8|529|527.8|4140
1613653200000|2021-02-18 13:00:00|531.3|530|529.8|528.5|531.5|530.3|529.8|528.5|5292
1613656800000|2021-02-18 14:00:00|529.5|528.3|526.5|525.3|530.3|529|525.8|524.5|17347
1613660400000|2021-02-18 15:00:00|526.3|525|524.3|523|526.8|525.5|522.3|521|10566
1613664000000|2021-02-18 16:00:00|524.5|522.8|526|524.8|528.3|527|524.5|522.8|11600
1613667600000|2021-02-18 17:00:00|525.8|524.5|523.8|522.5|526|524.8|523.3|522|3637
1613671200000|2021-02-18 18:00:00|523.5|522.3|519.8|518.5|524|522.8|519.8|518.5|4962
1613674800000|2021-02-18 19:00:00|520|518.8|523.5|522.3|525.3|524|519.3|518|4071
1613678400000|2021-02-18 20:00:00|523.3|522|520.3|519|523.8|522.3|519.5|518.3|1031
1613682000000|2021-02-18 21:00:00|520|518.8|521.5|520|521.5|520.3|519.8|518.5|359
1613685600000|2021-02-18 22:00:00|521.3|519.8|522|520.3|522.3|520.8|521.3|519.3|597
1613700000000|2021-02-19 02:00:00|518.8|517.3|516.8|515.5|518.8|517.5|514.5|513.3|1384
1613703600000|2021-02-19 03:00:00|517|515.8|519.5|518|519.5|518.3|516.8|515.5|659
1613707200000|2021-02-19 04:00:00|519.3|518.3|520.5|519.3|521.8|520.3|519|517.8|1292
1613710800000|2021-02-19 05:00:00|520.8|519.5|522.8|521.5|522.8|521.5|520.8|519.3|343
1613714400000|2021-02-19 06:00:00|522.5|521.3|523.8|522.3|524|522.8|521.5|520.3|3823
1613718000000|2021-02-19 07:00:00|523.5|522.5|521.5|520.3|524.8|523.3|520.5|519.3|6066
1613721600000|2021-02-19 08:00:00|521.3|520|520.8|519.5|521.5|520.3|517|515.8|8108
1613725200000|2021-02-19 09:00:00|521|519.8|521.8|520.5|524.5|523.3|520.5|519.3|4963
1613728800000|2021-02-19 10:00:00|521.5|520.3|521|519.8|523.8|522.5|521|519.8|3459
1613732400000|2021-02-19 11:00:00|521.3|520|519.5|518.3|521.8|520.5|518.3|516.8|3090
1613736000000|2021-02-19 12:00:00|519.8|518.5|521.3|520|522.3|520.8|519.8|518.5|9455
1613739600000|2021-02-19 13:00:00|521.5|520.3|521.8|520.5|522.3|521|520.3|519|4452
1613743200000|2021-02-19 14:00:00|522|520.8|526|524.8|526.3|525|521.8|520.5|6172
1613746800000|2021-02-19 15:00:00|526.3|525|525|523.8|526.5|525.3|523|521.8|5098
1613750400000|2021-02-19 16:00:00|525.3|524|522|520.5|525.3|524|521.5|520.3|8446
1613754000000|2021-02-19 17:00:00|521.8|520.3|520.5|519.3|523|521.8|519.8|518.5|3561
1613757600000|2021-02-19 18:00:00|520.8|519.5|521.5|520.3|522|520.5|517|515.8|2781
1613761200000|2021-02-19 19:00:00|521.8|520.5|518|516.8|522.5|521|517.5|516.3|2454
1613764800000|2021-02-19 20:00:00|517.8|516.5|518|516.8|518.5|517.3|517.3|516|375
1613768400000|2021-02-19 21:00:00|518.3|517|518.3|516|518.8|517.5|517.5|516|540
1613959200000|2021-02-22 02:00:00|524.5|522.8|524.5|523.3|525.3|524|523.3|521.8|182
1613962800000|2021-02-22 03:00:00|524.3|523|524.3|523|524.8|523.5|523.8|522.5|153
1613966400000|2021-02-22 04:00:00|524.5|522.8|525.3|524|525.3|524|524.5|522.8|92
1613970000000|2021-02-22 05:00:00|525|523.8|526|524.8|526|524.8|524.5|523.3|170
1613973600000|2021-02-22 06:00:00|526.3|525|525.3|524|527.3|525.8|524.8|523.5|471
1613977200000|2021-02-22 07:00:00|525|523.8|520.8|519.5|525|523.8|520.3|519|7916
1613980800000|2021-02-22 08:00:00|521|519.8|519.3|518|521.5|520.3|518.3|517|8272
1613984400000|2021-02-22 09:00:00|519|517.8|519|517.8|522|520.8|518.3|517|4290
1613988000000|2021-02-22 10:00:00|518.8|517.5|518.8|517.5|520.8|519.5|518.5|517.3|3667
1613991600000|2021-02-22 11:00:00|518.5|517.3|520.5|519.3|521.5|520.3|518.5|517.3|2445
1613995200000|2021-02-22 12:00:00|520.8|519|520.5|519.3|522|520.8|520.3|519|1487
1613998800000|2021-02-22 13:00:00|520.8|519.5|523.3|522|523.8|522.5|519.8|518.5|3171
1614002400000|2021-02-22 14:00:00|523.5|522.3|526.5|525.3|527.5|526.3|522.8|521.5|6188
1614006000000|2021-02-22 15:00:00|526.8|525.5|526.8|525.5|529|527.5|525.8|524.5|14020
1614009600000|2021-02-22 16:00:00|527|525.8|528|526.8|528|526.8|525.5|524|9833
1614013200000|2021-02-22 17:00:00|527.8|526.5|529|527.8|529.5|528.3|527|525.8|1514
1614016800000|2021-02-22 18:00:00|528.8|527.5|530.8|529.5|531.3|530|528|526.8|1912
1614020400000|2021-02-22 19:00:00|531|529.8|531.3|530|532.5|531.3|529.5|528.3|3297
1614024000000|2021-02-22 20:00:00|531.5|530.3|531.8|530.5|531.8|530.5|530.8|529.5|785
1614027600000|2021-02-22 21:00:00|532|530.8|537|535.5|537.3|536|531.8|530.3|455
1614031200000|2021-02-22 22:00:00|537.3|535|536.5|534.5|537.3|535.8|536|533.5|41
1614045600000|2021-02-23 02:00:00|539|537.5|542|540.8|543|541.8|538.8|537.3|741
1614049200000|2021-02-23 03:00:00|541.8|540.5|539.3|538|542|540.8|538|536.8|280
1614052800000|2021-02-23 04:00:00|539|537.8|540|538.8|540.3|539|538.8|537.5|90
1614056400000|2021-02-23 05:00:00|540.3|539|540.3|538.8|540.5|539.3|539.5|538.3|344
1614060000000|2021-02-23 06:00:00|540|539|539|537.8|540.5|539.3|538.5|537|901
1614063600000|2021-02-23 07:00:00|538.8|537.5|538.5|537|539.5|538|536.3|535|1930
1614067200000|2021-02-23 08:00:00|538.3|537.3|540.5|539.3|541.5|540|536.5|535.3|12265
1614070800000|2021-02-23 09:00:00|540.3|539|536.5|535.3|540.5|539.3|536.3|534.8|6325
1614074400000|2021-02-23 10:00:00|536.3|535|535.8|534.5|536.5|535.3|534.5|533.3|3529
1614078000000|2021-02-23 11:00:00|535.5|534.3|535|533.8|536.3|535|534.5|533.3|4955
1614081600000|2021-02-23 12:00:00|535.3|534|535.3|534|535.8|534.5|534.3|533|5139
1614085200000|2021-02-23 13:00:00|535|533.8|532.5|531.3|535.5|534.3|532.5|531.3|2627
1614088800000|2021-02-23 14:00:00|532.8|531.5|529.5|528.3|532.8|531.5|526|524.8|5706
1614092400000|2021-02-23 15:00:00|529.8|528.5|530.3|529|534.5|533.3|529.3|527.8|6630
1614096000000|2021-02-23 16:00:00|530.5|529.3|533.3|531.8|534|532.8|530.3|529|6453
1614099600000|2021-02-23 17:00:00|533|532|532.5|531.3|534|532.8|532|530.8|2401
1614103200000|2021-02-23 18:00:00|532.8|531.5|534.3|533|535.5|534.3|532.5|531.3|1363
1614106800000|2021-02-23 19:00:00|534|532.8|535.5|534.3|535.8|534.5|533.3|532|796
1614110400000|2021-02-23 20:00:00|535.3|534|536.3|534.8|536.8|535.5|535.3|534|422
1614114000000|2021-02-23 21:00:00|536|535|531|529.5|536.5|535|530.3|529|439
1614117600000|2021-02-23 22:00:00|531.8|529.3|532|529.5|532.3|529.8|531.3|529|4
1614132000000|2021-02-24 02:00:00|532.8|531.3|530.3|528.8|532.8|531.5|529.8|528.3|192
1614135600000|2021-02-24 03:00:00|530|529|530.5|529.3|530.8|529.5|529.5|528.3|74
1614139200000|2021-02-24 04:00:00|530.3|529|531|529.8|531.3|530|530.3|529|24
1614142800000|2021-02-24 05:00:00|530.8|529.5|530.5|529.3|531|529.8|529.8|528.5|215
1614146400000|2021-02-24 06:00:00|530.3|529|531.5|530.3|531.8|530.5|529.3|527.8|412
1614150000000|2021-02-24 07:00:00|531.8|530.5|531.5|530|532.8|531.5|530.5|529.3|1621
1614153600000|2021-02-24 08:00:00|531.3|530.3|531|529.8|532.8|531.5|530.5|529.3|2972
1614157200000|2021-02-24 09:00:00|530.8|529.5|534.5|533.3|535|533.5|530.3|529|2631
1614160800000|2021-02-24 10:00:00|534.8|533.5|535.3|534|535.8|534.5|533.8|532.5|2755
1614164400000|2021-02-24 11:00:00|535|533.8|536.8|535.5|536.8|535.5|534.8|533.5|926
1614168000000|2021-02-24 12:00:00|536.5|535.3|537.3|536|538|536.8|536.3|535|1241
1614171600000|2021-02-24 13:00:00|537.5|536.3|535.3|534|538.8|537.5|534.8|533.5|2322
1614175200000|2021-02-24 14:00:00|535.5|533.8|540|538.8|540.3|539|535.5|533.8|7794
1614178800000|2021-02-24 15:00:00|540.3|539|543|541.8|545|543.8|539.8|538|8353
1614182400000|2021-02-24 16:00:00|543.3|542|542|540.8|544.8|543.5|540.8|539.5|6214
1614186000000|2021-02-24 17:00:00|542.3|541|540.8|539.5|543.8|542.5|540.8|539.5|2126
1614189600000|2021-02-24 18:00:00|541|539.8|544|542.8|544|542.8|539.8|538.5|1281
1614193200000|2021-02-24 19:00:00|544.3|542.5|543|541.8|544.8|543.5|542.8|541.5|1247
1614196800000|2021-02-24 20:00:00|543.3|542|544.3|543|544.5|543.3|543|541.8|209
1614200400000|2021-02-24 21:00:00|544.5|543.3|545.5|544|545.5|544.3|544.3|543|184
1614204000000|2021-02-24 22:00:00||544.3||543.5||544.3||543.5|89
1614218400000|2021-02-25 02:00:00|545.3|544|545|543.8|546|544.8|545|543.5|23
1614222000000|2021-02-25 03:00:00|544.8|543.5|544.8|543.5|545.5|544|544.5|543.3|93
1614225600000|2021-02-25 04:00:00|545|543.8|543.5|542.3|545|543.8|543.5|542.3|165
1614229200000|2021-02-25 05:00:00|543.8|542.5|545.3|544|546.8|545.5|543.5|542.3|401
1614232800000|2021-02-25 06:00:00|545.5|544.3|545.5|544|546|544.8|544.5|543|322
1614236400000|2021-02-25 07:00:00|545.3|544.3|548|546.8|548.3|547|545|543.8|1592
1614240000000|2021-02-25 08:00:00|547.8|546.5|548.5|547|548.5|547.3|546.8|545.5|2445
1614243600000|2021-02-25 09:00:00|548.3|546.8|546.5|545.3|548.8|547.5|545.8|544.5|2483
1614247200000|2021-02-25 10:00:00|546.3|545|545.5|544|547|545.8|545.3|544|2548
1614250800000|2021-02-25 11:00:00|545.3|544.3|544.8|543.5|545.5|544.3|544.3|543|1664
1614254400000|2021-02-25 12:00:00|545|543.8|545.8|544.5|546.3|545|544.5|543.3|1822
1614258000000|2021-02-25 13:00:00|545.5|544.3|542.5|541.3|545.8|544.5|542.5|541.3|2498
1614261600000|2021-02-25 14:00:00|542.8|541.5|539|537.8|543|541.8|538|536.8|9285
1614265200000|2021-02-25 15:00:00|539.3|537.5|540.5|539.3|542.3|540.8|538.8|537.5|8442
1614268800000|2021-02-25 16:00:00|540.8|539.5|542.5|541.3|543.3|542|540.3|538.8|3045
1614272400000|2021-02-25 17:00:00|542.3|541|540.8|539.5|543|541.8|540.3|539|1539
1614276000000|2021-02-25 18:00:00|540.5|539.3|540.8|539.5|541|539.8|538.3|537|1395
1614279600000|2021-02-25 19:00:00|540.5|539.3|540.5|539.3|543.3|542|540.3|539|1200
1614283200000|2021-02-25 20:00:00|540.8|539.5|540.3|539|541.5|540.3|540|538.8|356
1614286800000|2021-02-25 21:00:00|540.5|539.3|542|540.8|543.3|541.8|540|538.8|372
1614290400000|2021-02-25 22:00:00|541.8|540.3|541.5|538.8|542|540.8|540.3|538.8|27
1614304800000|2021-02-26 02:00:00|539.8|538.5|539.3|538|541.3|540|539|537.8|100
1614308400000|2021-02-26 03:00:00|539.5|537.8|539.8|538.5|540.3|539|539|537.8|92
1614312000000|2021-02-26 04:00:00|540|538.3|537.3|536|540|538.5|537|535.8|259
1614315600000|2021-02-26 05:00:00|537.5|536.3|536.3|535|537.5|536.3|535|533.8|145
1614319200000|2021-02-26 06:00:00|536|534.8|535.5|534.3|538.3|536.8|535.5|534.3|479
1614322800000|2021-02-26 07:00:00|535.3|534|535.5|534.3|537.3|536|534|532.8|2933
1614326400000|2021-02-26 08:00:00|535.8|534.5|535.8|534.5|537.8|536.5|534.5|533.3|3841
1614330000000|2021-02-26 09:00:00|536|534.8|535.8|534.5|538.3|537|535.3|534|4630
1614333600000|2021-02-26 10:00:00|536|534.8|536.5|535.3|538|536.8|534.5|533.3|1766
1614337200000|2021-02-26 11:00:00|536.8|535.5|531.3|530|537.3|536|530.8|529.5|1759
1614340800000|2021-02-26 12:00:00|531|529.8|531.3|530|533.8|532.5|530.8|529.5|2854
1614344400000|2021-02-26 13:00:00|531.5|530.3|534.3|533|534.5|533.3|528.8|527.5|5356
1614348000000|2021-02-26 14:00:00|534|532.8|535.3|534|536.8|535.5|533|531.8|2844
1614351600000|2021-02-26 15:00:00|535|533.8|533|531.8|535.3|534|529.8|528.5|4627
1614355200000|2021-02-26 16:00:00|533.3|532|532.3|531|535.3|534|531.8|530.5|3041
1614358800000|2021-02-26 17:00:00|532.5|531.3|531.3|529.8|533.5|532.3|531|529.8|996
1614362400000|2021-02-26 18:00:00|531|530|530.5|529.3|531.5|530.3|529.5|528.3|1129
1614366000000|2021-02-26 19:00:00|530.3|529|527.5|526.3|530.8|529.5|526.3|525|1966
1614369600000|2021-02-26 20:00:00|527.3|526|527.3|526|528.5|527.3|527.3|525.8|360
1614373200000|2021-02-26 21:00:00|527.5|525.8|527.8|525.8|528.8|527.3|526.3|525|331
1614564000000|2021-03-01 02:00:00|536.3|534.8|535.5|534.3|536.5|535|535.5|534.3|54
1614567600000|2021-03-01 03:00:00|535.8|534.5|535.5|534.3|536|534.8|535|533.8|36
1614571200000|2021-03-01 04:00:00|535.3|534|534.3|533|535.3|534|533.8|532.5|160
1614574800000|2021-03-01 05:00:00|534.5|533.3|534.3|533|535.5|534.3|533.5|532.3|16
1614578400000|2021-03-01 06:00:00|534|532.8|535.3|533.8|536|534.8|534|532.8|869
1614582000000|2021-03-01 07:00:00|535.5|534|535.8|534.5|536.5|535.3|535.3|533.8|379
1614585600000|2021-03-01 08:00:00|535.5|534.3|534.5|533.3|536|534.8|534.3|533|2319
1614589200000|2021-03-01 09:00:00|534.3|533|533.8|532.5|535.8|534.5|532.8|531.5|802
1614592800000|2021-03-01 10:00:00|534|532.8|532|530.8|534|532.8|531.8|530.5|1546
1614596400000|2021-03-01 11:00:00|532.3|531|530.5|529.3|532.3|531|530|528.8|970
1614600000000|2021-03-01 12:00:00|530.3|529|532|530.8|532.5|531.3|529.5|528.3|1312
1614603600000|2021-03-01 13:00:00|532.3|531|527.5|526.3|532.5|531.3|527.5|526.3|2777
1614607200000|2021-03-01 14:00:00|527.8|526|526.5|525.3|529.8|528.5|523.8|522.5|5068
1614610800000|2021-03-01 15:00:00|526.8|525|527.5|526.3|529|527.8|524.8|523.5|4329
1614614400000|2021-03-01 16:00:00|527.8|526.5|524.5|523.3|528.5|527.3|524.3|523|12339
1614618000000|2021-03-01 17:00:00|524.8|523.5|518|516.8|525|523.8|518|516.8|3794
1614621600000|2021-03-01 18:00:00|518.3|517|518|516.8|518.3|517|513.8|512.5|4823
1614625200000|2021-03-01 19:00:00|517.8|516.5|517.8|516.5|519.5|518.3|517.5|516.3|1798
1614628800000|2021-03-01 20:00:00|518|516.8|517.3|515.8|518|516.8|515.3|513.8|432
1614632400000|2021-03-01 21:00:00|517|516|515.3|513.8|517|516|514.5|513|140
1614636000000|2021-03-01 22:00:00|515.8|513.5|516.3|514|517|515.5|515.8|513.3|93
1614650400000|2021-03-02 02:00:00|510.3|508.8|509.5|508.3|512.3|510.8|508.8|507.5|440
1614654000000|2021-03-02 03:00:00|509.8|508.5|512.5|511.3|512.8|511.3|509.5|508.3|239
1614657600000|2021-03-02 04:00:00|512.8|511.5|512.5|511|513.5|512.3|512.3|511|62
1614661200000|2021-03-02 05:00:00|512.3|510.8|511.3|510|512.3|510.8|510|508.8|84
1614664800000|2021-03-02 06:00:00|511|509.8|511.5|510.3|514.5|513.3|510.8|509.5|176
1614668400000|2021-03-02 07:00:00|511.8|510.5|511.3|510|513.5|512|511.3|510|1063
1614672000000|2021-03-02 08:00:00|511.5|510.3|510.5|509|512.8|511.5|510.3|509|2326
1614675600000|2021-03-02 09:00:00|510.8|509.3|519|517.8|519.3|518|509.8|508.5|4778
1614679200000|2021-03-02 10:00:00|518.8|517.5|516.8|515.5|519.8|518.5|516.8|515.5|12670
1614682800000|2021-03-02 11:00:00|517|515.3|517|515.8|517.8|516.5|516|514.5|1079
1614686400000|2021-03-02 12:00:00|517.3|515.5|519|517.8|519.5|518.3|516.3|515|3796
1614690000000|2021-03-02 13:00:00|518.8|517.5|519.8|518.5|520|518.8|517.5|516.3|2635
1614693600000|2021-03-02 14:00:00|519.5|518.3|517.5|516.3|521.8|520.5|515.3|514|5623
1614697200000|2021-03-02 15:00:00|517.3|516|519.3|518|521.5|520.3|517|515.8|4565
1614700800000|2021-03-02 16:00:00|519.5|518.3|519.8|518.5|522|520.8|517|515.8|4396
1614704400000|2021-03-02 17:00:00|520|518.8|521.3|520|522.5|521.3|519.8|518.5|2321
1614708000000|2021-03-02 18:00:00|521.5|520.3|519|517.8|521.8|520.3|518.8|517.5|489
1614711600000|2021-03-02 19:00:00|519.3|518|512.3|510.8|519.3|518|512|510.8|1996
1614715200000|2021-03-02 20:00:00|512.5|511|511.8|510.5|513.8|512.5|511.8|510.5|90
1614718800000|2021-03-02 21:00:00|512|510.8|511.5|509.8|513.3|512|510.8|509.5|187
1614722400000|2021-03-02 22:00:00|512.5|509.5|512.5|510.5|512.5|511|512.3|509.5|22
1614736800000|2021-03-03 02:00:00|514.3|513|515.5|514.3|516.5|515|513.8|512.5|152
1614740400000|2021-03-03 03:00:00|515.8|514.5|515.5|514.3|516.3|514.8|515|513.8|43
1614744000000|2021-03-03 04:00:00|515.3|514|515.3|513.8|515.8|514.5|515|513.8|152
1614747600000|2021-03-03 05:00:00|515|514|514.5|513.3|515.5|514.3|514.5|513|46
1614751200000|2021-03-03 06:00:00|514.8|513|516.3|515|517|515.8|514.3|512.8|189
1614754800000|2021-03-03 07:00:00|516.5|515.3|515.3|514|516.5|515.3|515|513.8|507
1614758400000|2021-03-03 08:00:00|515|513.8|513.8|512.5|516.3|515|513.8|512.5|2210
1614762000000|2021-03-03 09:00:00|514|512.8|521.3|520|522|520.5|513.5|512.3|3973
1614765600000|2021-03-03 10:00:00|521|519.8|523|521.8|523|521.8|519.8|518.5|1638
1614769200000|2021-03-03 11:00:00|523.3|522|520.8|519.5|523.3|522|520|518.8|3677
1614772800000|2021-03-03 12:00:00|520.5|519.3|518.8|517.5|520.8|519.5|518|516.8|1604
1614776400000|2021-03-03 13:00:00|519|517.8|518.8|517.5|519|517.8|515.8|514.5|2015
1614780000000|2021-03-03 14:00:00|519|517.8|517.5|516.3|520|518.8|517|515.5|2895
1614783600000|2021-03-03 15:00:00|517.8|516.5|522.3|521|522.8|521.5|514.5|513|5433
1614787200000|2021-03-03 16:00:00|522|520.8|521.8|520.5|522.5|521.3|518.3|517|3749
1614790800000|2021-03-03 17:00:00|522|520.8|523.3|522|524.3|523|521|519.5|2056
1614794400000|2021-03-03 18:00:00|523.5|522.3|522.5|521.3|523.8|522.5|522.3|521|623
1614798000000|2021-03-03 19:00:00|522.3|521|520.3|519|522.3|521|520|518.8|1181
1614801600000|2021-03-03 20:00:00|520.5|519.3|520|518.8|521|519.8|520|518.8|151
1614805200000|2021-03-03 21:00:00|520.3|519|519|517.5|520.8|519.5|518|516.5|246
1614808800000|2021-03-03 22:00:00|519.3|517|520.5|517.3|520.8|518|519.3|517|23
1614823200000|2021-03-04 02:00:00|521|519.3|522|520.8|522.8|521.5|520.5|519.3|226
1614826800000|2021-03-04 03:00:00|521.8|520.5|521.5|520.3|522.3|520.8|520.8|519.5|21
1614830400000|2021-03-04 04:00:00|521.8|520.5|524.3|523|524.5|523.3|521.5|520|48
1614834000000|2021-03-04 05:00:00|524.5|522.8|522.5|521.3|524.5|523|522.3|520.8|75
1614837600000|2021-03-04 06:00:00|522.3|521|521.5|520.3|523.3|521.8|521.3|520|111
1614841200000|2021-03-04 07:00:00|521.3|520|523.3|522|524.5|523.3|521.3|520|772
1614844800000|2021-03-04 08:00:00|523.5|522.3|518.3|517|523.8|522.5|518|516.8|12365
1614848400000|2021-03-04 09:00:00|518.5|517.3|514|512.5|518.8|517.5|510.8|509.5|12437
1614852000000|2021-03-04 10:00:00|513.8|512.8|515|513.8|515.3|514|509.5|508.3|3089
1614855600000|2021-03-04 11:00:00|514.8|513.5|517.3|516|517.5|516|513|511.5|3029
1614859200000|2021-03-04 12:00:00|517.5|516.3|518.3|517|518.8|517.5|516.5|515.3|1818
1614862800000|2021-03-04 13:00:00|518|516.8|526|524.8|526.5|525.3|516.8|515.5|3581
1614866400000|2021-03-04 14:00:00|526.3|525|522.5|521|526.8|525.3|521.3|520|3994
1614870000000|2021-03-04 15:00:00|522.3|521.3|537|535.5|537|535.8|522|520.8|5957
1614873600000|2021-03-04 16:00:00|537.3|535.8|538.3|537|539|537.8|534.5|533.3|8121
1614877200000|2021-03-04 17:00:00|538.5|537.3|538.3|537|541.3|540|537.3|536|2023
1614880800000|2021-03-04 18:00:00|538.5|537.3|535.8|534.5|539.5|538.3|534.8|533.5|1436
1614884400000|2021-03-04 19:00:00|536|534.8|537.3|536|537.8|536.3|533|531.8|1185
1614888000000|2021-03-04 20:00:00|537.5|536.3|537.8|536.5|538.3|537|535.5|534.3|3119
1614891600000|2021-03-04 21:00:00|538|536.8|536.8|535|538.3|537|535.8|534.5|210
1614895200000|2021-03-04 22:00:00|537.3|534.8|537.8|536.3|537.8|536.5|537.3|534.8|49
1614909600000|2021-03-05 02:00:00|534.5|533|539|537.5|539.8|538.5|534.5|533|104
1614913200000|2021-03-05 03:00:00|538.8|537.8|538.8|537.3|539.5|538.3|538.3|536.8|291
1614916800000|2021-03-05 04:00:00|538.5|537.5|539|537.8|540|538.5|538.3|537|32
1614920400000|2021-03-05 05:00:00|539.3|538|540.3|538.8|540.5|539.3|538.3|537|1319
1614924000000|2021-03-05 06:00:00|540|539|542.5|541.3|542.8|541.3|539.8|538.5|460
1614927600000|2021-03-05 07:00:00|542.8|541.5|544.5|543.3|544.5|543.3|541.5|540.3|1168
1614931200000|2021-03-05 08:00:00|544.3|543|542.3|540.8|544.5|543|540|538.8|1751
1614934800000|2021-03-05 09:00:00|542|541|546.3|545|546.8|545.5|541.5|540.3|3558
1614938400000|2021-03-05 10:00:00|546|544.8|544.8|543.5|547|545.8|544|542.8|1589
1614942000000|2021-03-05 11:00:00|545|543.8|548.8|547.5|549.5|548|543.8|542.5|1362
1614945600000|2021-03-05 12:00:00|548.5|547.3|546.8|545.5|549.5|548|546.3|545|2799
1614949200000|2021-03-05 13:00:00|547|545.8|549|547.8|549.3|548|544|542.8|2231
1614952800000|2021-03-05 14:00:00|548.8|547.5|549.5|548|551.3|550|546.5|545|3736
1614956400000|2021-03-05 15:00:00|549.3|548.3|547.5|546.3|551.5|550.3|546.8|545.5|2910
1614960000000|2021-03-05 16:00:00|547.8|546.5|550|548.8|550.3|548.8|546.5|545.3|7240
1614963600000|2021-03-05 17:00:00|549.8|548.5|550.3|549|551.3|550|549|547.8|1496
1614967200000|2021-03-05 18:00:00|550|548.8|552|550.8|553.5|552|549.3|548|986
1614970800000|2021-03-05 19:00:00|552.3|551|553.5|552|553.5|552.3|550.8|549.5|1404
1614974400000|2021-03-05 20:00:00|553.3|552.3|554.3|552.8|554.5|553.3|552.5|551.3|94
1614978000000|2021-03-05 21:00:00|554|553|554.5|552.5|555.5|554|554|552.5|213
1615168800000|2021-03-08 02:00:00|563.5|561.8|564.8|563.3|565.5|564|563|561.8|600
1615172400000|2021-03-08 03:00:00|565|563.5|562.5|561.3|565|563.8|561|559.8|737
1615176000000|2021-03-08 04:00:00|562.3|561|561.5|560.3|562.5|561.3|560.5|559.3|441
1615179600000|2021-03-08 05:00:00|561.8|560.5|562.5|561.3|562.8|561.5|560.5|559.3|325
1615183200000|2021-03-08 06:00:00|562.8|561.5|560.8|559.5|563.5|562|560|558.5|711
1615186800000|2021-03-08 07:00:00|561|559.3|559|557.5|562|560.8|558.3|557|2519
1615190400000|2021-03-08 08:00:00|558.8|557.8|554.5|553.3|559|557.8|553|551.8|3870
1615194000000|2021-03-08 09:00:00|554.8|553.5|550.8|549.5|555|553.5|550.3|549|1849
1615197600000|2021-03-08 10:00:00|551|549.8|549|547.8|551.3|550|546.8|545.5|1849
1615201200000|2021-03-08 11:00:00|548.8|547.5|551.5|550.3|551.8|550.5|548.8|547.5|1848
1615204800000|2021-03-08 12:00:00|551.8|550|549.5|548|552.3|551|548.5|547.3|1822
1615208400000|2021-03-08 13:00:00|549.3|548.3|549.8|548.3|550.3|549|545.5|544.3|2266
1615212000000|2021-03-08 14:00:00|549.5|548|546|544.8|550.5|549.3|545.3|544|8169
1615215600000|2021-03-08 15:00:00|546.3|545|544.5|543.3|547.3|545.8|543|541.8|4342
1615219200000|2021-03-08 16:00:00|544.8|543|542.5|541.3|547.3|546|542.5|541.3|3129
1615222800000|2021-03-08 17:00:00|542.8|541.5|541.5|540.3|544|542.8|540.3|539|726
1615226400000|2021-03-08 18:00:00|541.8|540.5|539.5|538.3|542.3|541|539.5|538|1251
1615230000000|2021-03-08 19:00:00|539.3|538|540.8|539.3|543.3|541.8|539.3|538|6109
1615233600000|2021-03-08 20:00:00|540.5|539|539.3|538|540.5|539.3|539|537.5|89
1615237200000|2021-03-08 21:00:00|539.5|538.3|540|538.5|540.8|539.5|539|537.8|636
1615240800000|2021-03-08 22:00:00|540.3|538.3|540.3|538.8|540.5|538.8|540.3|538.3|0
1615255200000|2021-03-09 02:00:00|544|542.5|544|542.8|545.8|544.5|542.8|541.5|83
1615258800000|2021-03-09 03:00:00|543.8|542.5|546.3|544.8|546.3|545|543.5|542.3|175
1615262400000|2021-03-09 04:00:00|546.5|545|545.5|544.3|546.5|545.3|545|543.5|124
1615266000000|2021-03-09 05:00:00|545.8|544.5|543.8|542.3|546.3|545|543.8|542.3|32
1615269600000|2021-03-09 06:00:00|543.5|542.5|540.5|539.3|544|542.8|540.5|539.3|135
1615273200000|2021-03-09 07:00:00|540.8|539.5|539.3|538|541|539.8|537.3|536|2272
1615276800000|2021-03-09 08:00:00|539.5|537.8|543.3|542|543.5|542.3|537.5|536.3|3311
1615280400000|2021-03-09 09:00:00|543.5|541.8|543.5|542.3|544.3|543|542.3|541|7502
1615284000000|2021-03-09 10:00:00|543.8|542.5|546.8|545.5|548.5|547.3|543.5|542.5|1701
1615287600000|2021-03-09 11:00:00|547|545.3|548.3|546.8|548.8|547.5|546.5|545.3|1292
1615291200000|2021-03-09 12:00:00|548|546.5|544.3|543|548|546.8|544|542.8|687
1615294800000|2021-03-09 13:00:00|544.5|543.3|544.3|543|545.5|544.3|541.3|540|1808
1615298400000|2021-03-09 14:00:00|544.5|543.3|539|537.8|544.5|543.3|539|537.8|1511
1615302000000|2021-03-09 15:00:00|539.3|538|543.5|542.3|544|542.5|538|536.8|3124
1615305600000|2021-03-09 16:00:00|543.8|542|539|537.8|543.8|542.5|538|536.8|3580
1615309200000|2021-03-09 17:00:00|539.3|538|538|536.5|539.5|538|536|534.8|937
1615312800000|2021-03-09 18:00:00|537.8|536.8|537.8|536.5|538.8|537.5|536.5|535.3|2235
1615316400000|2021-03-09 19:00:00|537.5|536.3|537.8|536.3|538.5|537.3|536.5|535.3|796
1615320000000|2021-03-09 20:00:00|537.5|536|536.5|535|537.8|536.5|536|534.8|154
1615323600000|2021-03-09 21:00:00|536.3|535.3|535.5|534|537.8|536.3|535.3|533.8|232
1615327200000|2021-03-09 22:00:00|536.3|534.3|536.5|534.3|536.5|534.8|536.3|534|4
1615341600000|2021-03-10 02:00:00|536.8|535.3|534.3|532.8|537.3|535.8|532.3|530.8|133
1615345200000|2021-03-10 03:00:00|534|533|533.8|532.5|535.5|534|533.8|532.5|21
1615348800000|2021-03-10 04:00:00|534|532.3|533|531.8|534|532.5|532.8|531.5|180
1615352400000|2021-03-10 05:00:00|533.3|532|532.8|531.3|533.8|532.5|531.5|530.3|92
1615356000000|2021-03-10 06:00:00|532.5|531.5|533|531.5|533|531.8|530.5|529.3|1916
1615359600000|2021-03-10 07:00:00|532.8|531.3|530.5|529|532.8|531.5|529.8|528.5|1688
1615363200000|2021-03-10 08:00:00|530.3|528.8|535|533.8|536|534.8|529.8|528.3|1518
1615366800000|2021-03-10 09:00:00|535.3|534|535.5|534.3|537.3|536|534.5|533.3|2619
1615370400000|2021-03-10 10:00:00|535.3|534|536.8|535.5|538|536.5|533.5|532.3|979
1615374000000|2021-03-10 11:00:00|536.5|535.3|537.3|536|537.3|536|535|533.8|2926
1615377600000|2021-03-10 12:00:00|537.5|535.8|538|536.8|539|537.8|536.8|535.5|505
1615381200000|2021-03-10 13:00:00|537.8|536.5|539.3|537.8|540.3|539|537|535.8|986
1615384800000|2021-03-10 14:00:00|539|537.5|541.5|540|541.8|540.5|533.3|532|7400
1615388400000|2021-03-10 15:00:00|541.3|540.3|535.3|533.8|541.5|540.3|535|533.8|5315
1615392000000|2021-03-10 16:00:00|535.5|534|531|529.8|536.8|535.5|530.5|529.3|2893
1617868800000|2021-04-08 08:00:00|504.3|503|505.3|504|505.3|504|503.8|502.5|4950
1617872400000|2021-04-08 09:00:00|505|503.8|503|501.8|507.5|506.3|502|500.8|6792
1617876000000|2021-04-08 10:00:00|503.3|502|503.8|502.3|503.8|502.5|502|500.8|2523
1617879600000|2021-04-08 11:00:00|503.5|502.5|505|503.8|505.5|504.3|502.3|501|2831
1617883200000|2021-04-08 12:00:00|505.3|503.5|504.8|503.5|506.3|505|504|502.8|3245
1617886800000|2021-04-08 13:00:00|504.5|503.3|504.8|503.5|505.3|504|501|499.8|5035
1617890400000|2021-04-08 14:00:00|505|503.3|502|500.8|505.8|504.5|502|500.8|6700
1617894000000|2021-04-08 15:00:00|502.3|501|506.5|505.3|507.8|506.5|502.3|501|26496
1617897600000|2021-04-08 16:00:00|506.8|505.5|505.5|504.3|508.3|507|504.5|503.3|3739
1617901200000|2021-04-08 17:00:00|505.8|504.5|506.8|505.5|507|505.8|504.8|503.5|1795
1617904800000|2021-04-08 18:00:00|507|505.3|508.3|507|508.5|507|506.8|505.3|1906
1617908400000|2021-04-08 19:00:00|508|506.8|508.5|507|508.5|507.3|508|506.8|281
1617912000000|2021-04-08 20:00:00|508.3|507.3|508.3|506.8|509.3|508|507.8|506.3|706
1617915600000|2021-04-08 21:00:00|508.8|506.5|508.5|506.3|509|507.5|508|506|1108
1617933600000|2021-04-09 02:00:00|507.5|506.3|506.5|505.3|507.8|506.5|506.5|505|1359
1617937200000|2021-04-09 03:00:00|506.3|505|506.8|505.5|507|505.8|506.3|505|186
1617940800000|2021-04-09 04:00:00|506.5|505.3|506.8|505.5|506.8|505.5|506.5|505.3|82
1617944400000|2021-04-09 05:00:00|506.5|505.3|505.8|504.3|506.8|505.3|505|503.8|423
1617948000000|2021-04-09 06:00:00|505.5|504.5|505.5|504.3|506.8|505.5|505.3|504|3545
1617951600000|2021-04-09 07:00:00|505.3|504|503|501.8|506|504.8|503|501.8|5992
1617955200000|2021-04-09 08:00:00|503.3|502|503.3|502|504|502.8|502|500.8|10276
1617958800000|2021-04-09 09:00:00|503.5|502.3|505|503.8|505.8|504.5|503.3|502|6539
1617962400000|2021-04-09 10:00:00|505.3|504|506.3|505|507.5|506.3|505.3|504|4549
1617966000000|2021-04-09 11:00:00|506.5|504.8|505.5|504.3|507.3|506|505.5|504.3|3295
1617969600000|2021-04-09 12:00:00|505.8|504|503.5|502.3|505.8|504|503|501.8|5010
1617973200000|2021-04-09 13:00:00|503.8|502.5|505.3|503.8|505.5|504.3|502.5|501.3|11168
1617976800000|2021-04-09 14:00:00|505|504|506.8|505.5|507.5|506.3|504|502.8|7050
1617980400000|2021-04-09 15:00:00|507|505.8|506.5|505.3|508.3|507|505.3|504|29517
1617984000000|2021-04-09 16:00:00|506.8|505|506.5|505.3|507|505.8|505.3|504|3445
1617987600000|2021-04-09 17:00:00|506.8|505.5|506.5|505.3|508|506.8|506.3|504.8|3245
1617991200000|2021-04-09 18:00:00|506.8|505.5|507|505.8|508.5|507.3|505.8|504.5|1522
1617994800000|2021-04-09 19:00:00|507.3|506|507|505.8|507.5|506.3|506.5|505.3|3161
1617998400000|2021-04-09 20:00:00|507.3|506|508|506|508.3|506.8|506.8|505.5|936
1618192800000|2021-04-12 02:00:00|508.5|507.3|506.8|505.5|508.8|507.5|506.3|505|1385
1618196400000|2021-04-12 03:00:00|506.5|505.3|506.5|505.3|507.3|506|506.3|505|201
1618200000000|2021-04-12 04:00:00|506.8|505.5|506.8|505.5|507|505.8|506.8|505.3|145
1618203600000|2021-04-12 05:00:00|506.5|505.3|505.5|504.3|506.8|505.5|504.8|503.5|708
1618207200000|2021-04-12 06:00:00|505.3|504|504.5|503.3|505.3|504|503.8|502.5|1967
1618210800000|2021-04-12 07:00:00|504.3|503|503.5|502.3|504.5|503.3|502.3|500.8|6435
1618214400000|2021-04-12 08:00:00|503.3|502|510|508.8|510.8|509.5|503.3|502|12130
1618218000000|2021-04-12 09:00:00|510.3|509|511|509.8|511.3|510|509|507.8|5610
1618221600000|2021-04-12 10:00:00|511.3|510|514.5|513.3|515.3|514|510.3|509|5064
1618225200000|2021-04-12 11:00:00|514.8|513.5|514.3|513|515.8|514.5|513.8|512.5|2423
1618228800000|2021-04-12 12:00:00|514.5|513.3|513.3|512|515.8|514.5|512.3|510.8|2925
1618232400000|2021-04-12 13:00:00|513.5|511.8|514.8|513.5|517.8|516.5|513.3|511.8|6200
1618236000000|2021-04-12 14:00:00|515|513.3|513.3|512|517.8|516.5|512.8|511.5|5162
1618239600000|2021-04-12 15:00:00|513|511.8|510.5|509.3|513.8|512.3|509.8|508.5|18154
1618243200000|2021-04-12 16:00:00|510.3|509|509.8|508.5|511.3|510|508.5|507.3|2798
1618246800000|2021-04-12 17:00:00|509.5|508.3|510|508.8|510.5|509.3|509|507.8|991
1618250400000|2021-04-12 18:00:00|509.8|508.5|509|507.8|510.5|509.3|508.5|507.3|2037
1618254000000|2021-04-12 19:00:00|508.8|507.5|509.8|508.5|510|508.8|508.8|507.5|442
1618257600000|2021-04-12 20:00:00|510|508.8|509.3|508|510.8|509.5|509.3|508|393
1618261200000|2021-04-12 21:00:00|509.5|507.8|509.8|507.8|510|507.8|509.5|507.8|17
1618275600000|2021-04-13 01:00:00|510.3|509.3|510|508.5|510.5|509.3|509|507.5|139
1618279200000|2021-04-13 02:00:00|510.3|508.8|511.8|510.5|511.8|510.5|509.5|508.3|115
1618282800000|2021-04-13 03:00:00|512|510.8|511.5|510.3|512.8|511.3|511.5|510|58
1618286400000|2021-04-13 04:00:00|511.3|510|511|509.8|511.8|510.5|511|509.8|72
1618290000000|2021-04-13 05:00:00|510.8|509.5|511.3|510|512|510.8|510.8|509.5|408
1618293600000|2021-04-13 06:00:00|511|509.8|511.3|510|511.5|510.3|510|508.8|11107
1618297200000|2021-04-13 07:00:00|511.5|510.3|508.8|507.5|512.3|511|508.8|507.5|3044
1618300800000|2021-04-13 08:00:00|509|507.8|507.5|506.3|509.3|508|507.3|506|8602
1618304400000|2021-04-13 09:00:00|507.3|506|510.5|509.3|510.8|509.5|507|505.8|7477
1618308000000|2021-04-13 10:00:00|510.8|509.5|510.8|509.5|511.5|510.3|510|508.8|2241
1618311600000|2021-04-13 11:00:00|510.5|509.3|508.8|507.5|511|509.8|508.3|507|3092
1618315200000|2021-04-13 12:00:00|508.5|507.3|511|509.8|511.5|510.3|508.3|507|2922
1618318800000|2021-04-13 13:00:00|511.3|510|511.5|510.3|513|511.8|510.3|508.8|4577
1618322400000|2021-04-13 14:00:00|511.8|510.5|509.8|508.5|513.3|512|509.3|508|6292
1618326000000|2021-04-13 15:00:00|509.5|508.3|510.8|509.5|511.3|510|509.3|507.8|14112
1618329600000|2021-04-13 16:00:00|510.5|509.3|508.8|507.3|511.5|510.3|508|506.8|2323
1618333200000|2021-04-13 17:00:00|508.5|507.5|508.3|507|509.8|508.5|508|506.8|2157
1618336800000|2021-04-13 18:00:00|508|506.8|510|508.5|510.3|509|508|506.8|3055
1618340400000|2021-04-13 19:00:00|510.3|508.8|510.5|509.3|511|509.8|510|508.8|541
1618344000000|2021-04-13 20:00:00|510.8|509.5|512|510|512.3|510.8|510.5|509|456
1618347600000|2021-04-13 21:00:00|512.3|511|511.5|509.5|512.3|511|511.5|509.5|16
1618362000000|2021-04-14 01:00:00|511.3|510.3|512.5|511.3|512.8|511.5|511.3|509.8|146
1618365600000|2021-04-14 02:00:00|512.8|511|512.8|511.3|513|511.8|512.3|511|211
1618369200000|2021-04-14 03:00:00|512.5|511.5|512.8|511.5|513|511.8|512.5|511.3|104
1618372800000|2021-04-14 04:00:00|513|511.8|513|511.8|513|511.8|512.8|511.5|24
1618376400000|2021-04-14 05:00:00|513.3|512|515|513.8|515.3|514|513|511.8|1207
1618380000000|2021-04-14 06:00:00|515.3|514|517|515.8|517|515.8|514.8|513.5|1930
1618383600000|2021-04-14 07:00:00|517.3|516|516.3|515|517.5|516.3|515.3|513.8|4895
1618387200000|2021-04-14 08:00:00|516.5|515.3|518|516.8|519|517.8|516.3|515|5898
1618390800000|2021-04-14 09:00:00|518.3|517|519|517.8|519.8|518.5|518|516.8|2918
1618394400000|2021-04-14 10:00:00|519.3|518|518.3|517|519.5|518.3|517.8|516.5|1662
1618398000000|2021-04-14 11:00:00|518|516.8|519.3|518|519.5|518.3|518|516.8|1643
1618401600000|2021-04-14 12:00:00|519|517.8|516.5|515.3|519.5|518.3|516.5|515.3|3524
1618405200000|2021-04-14 13:00:00|516.8|515.5|520.3|519|521.5|520.3|516.8|515.5|8559
1618408800000|2021-04-14 14:00:00|520|518.8|529.5|528.3|530.5|529.3|519.5|518.3|12364
1618412400000|2021-04-14 15:00:00|529.3|528|530.3|529|531|529.8|527.3|526|14015
1618416000000|2021-04-14 16:00:00|530.5|529.3|532.3|531|533.5|532.3|530|528.8|4454
1618419600000|2021-04-14 17:00:00|532|530.8|532|530.8|533.5|532.3|531|529.8|1874
1618423200000|2021-04-14 18:00:00|532.3|531|530|528.8|532.3|531|529.8|528.5|2460
1618426800000|2021-04-14 19:00:00|529.8|528.5|529.5|528.3|530|528.8|529|527.8|572
1618430400000|2021-04-14 20:00:00|529.8|528.5|528.8|527.3|529.8|528.5|528.5|527.3|892
1618434000000|2021-04-14 21:00:00|529|527.5|529.5|527.5|529.5|528.3|529|527.3|16
1618448400000|2021-04-15 01:00:00|529|527.3|530|528.8|530.8|529.5|528.3|527|238
1618452000000|2021-04-15 02:00:00|529.8|528.5|531.5|530.3|531.8|530.5|529.8|528.5|295
1618455600000|2021-04-15 03:00:00|531.3|530|531.8|530.5|533|531.8|531.3|530|298
1618459200000|2021-04-15 04:00:00|531.5|530.3|531.3|530|532.3|530.8|530.8|529.5|58
1618462800000|2021-04-15 05:00:00|531|529.8|531.8|530.5|532|530.8|530.8|529.5|193
1618466400000|2021-04-15 06:00:00|532|530.8|532.5|531|534|532.8|531.3|530|1178
1618470000000|2021-04-15 07:00:00|532.3|531.3|530|528.8|533|531.8|529.8|528.5|3009
1618473600000|2021-04-15 08:00:00|530.3|529|530.3|529|530.8|529.5|527.5|526.3|5312
1618477200000|2021-04-15 09:00:00|530|528.8|529.3|528|530.3|529|528.8|527.5|4451
1618480800000|2021-04-15 10:00:00|529|527.8|530|528.8|530.3|529|527.5|526.3|2321
1618484400000|2021-04-15 11:00:00|529.8|528.5|530.5|529.3|531.3|530|529.8|528.5|2117
1618488000000|2021-04-15 12:00:00|530.8|529.5|531|529.8|531.3|530|529|527.8|2384
1618491600000|2021-04-15 13:00:00|531.3|530|529.5|528.3|531.5|530.3|528.3|527|3371
1618495200000|2021-04-15 14:00:00|529.8|528.5|531.5|530.3|533|531.8|529.3|528|4287
1618498800000|2021-04-15 15:00:00|531.8|530.5|531.3|530|532.3|531|529.8|528.5|7178
1618502400000|2021-04-15 16:00:00|531.5|529.8|532.5|531.3|533|531.8|530.8|529.5|3573
1618506000000|2021-04-15 17:00:00|532.8|531.5|533.8|532.5|534|532.8|532.3|531|1854
1618509600000|2021-04-15 18:00:00|534|532.8|533|531.8|534.3|533|532.5|531.3|2126
1618513200000|2021-04-15 19:00:00|533.3|532|533.3|532|533.5|532.3|533|531.8|229
1618516800000|2021-04-15 20:00:00|533.5|532.3|533.5|532.3|533.8|532.5|533.3|532|389
1618520400000|2021-04-15 21:00:00|533.8|532|533.8|531.5|533.8|532|533.8|531.5|16
1618534800000|2021-04-16 01:00:00|533|531.8|534|532.8|534.3|533|532.8|531.5|453
1618538400000|2021-04-16 02:00:00|533.8|532.5|533.8|532.5|534.3|532.8|533.3|532|50
1618542000000|2021-04-16 03:00:00|534|532.3|534.5|533.3|535|533.8|533.5|532.3|160
1618545600000|2021-04-16 04:00:00|534.3|533|535|533.8|535|533.8|534.3|533|128
1618549200000|2021-04-16 05:00:00|534.8|533.5|536.3|535|537.3|536|534.8|533.3|515
1618552800000|2021-04-16 06:00:00|536.5|535.3|536|534.8|537|535.8|535.5|534.3|1487
1618556400000|2021-04-16 07:00:00|536.3|535|536|534.8|537|535.8|535|533.8|2142
1618560000000|2021-04-16 08:00:00|536.3|535|536.5|535.3|536.8|535.5|534|532.8|3819
1618563600000|2021-04-16 09:00:00|536.3|535|537|535.8|537|535.8|535|533.8|2297
1618567200000|2021-04-16 10:00:00|536.8|535.5|534.8|533.5|537|535.8|534.3|533|5153
1618570800000|2021-04-16 11:00:00|535|533.8|535|533.8|535.3|534|533.3|532|5320
1618574400000|2021-04-16 12:00:00|535.3|534|536.5|535.3|537|535.5|535.3|534|9673
1618578000000|2021-04-16 13:00:00|536.8|535.5|531.8|530.5|537|535.8|531.5|530|5152
1618581600000|2021-04-16 14:00:00|532|530.8|530.5|529.3|533.8|532.5|530.3|529|7422
1618585200000|2021-04-16 15:00:00|530.3|529|532.5|531.3|533.5|532.3|530|528.8|4344
1618588800000|2021-04-16 16:00:00|532.8|531.5|532.8|531.5|533.3|532|532.3|531|1745
1618592400000|2021-04-16 17:00:00|533|531.8|533.5|532.3|534|532.8|532.5|531|1230
1618596000000|2021-04-16 18:00:00|533.3|532|532.8|531.5|533.8|532.3|532|530.8|1659
1618599600000|2021-04-16 19:00:00|532.5|531.3|532.8|531.5|533|531.5|532.3|531|245
1618603200000|2021-04-16 20:00:00|532.5|531.3|532.5|530.5|532.5|531.3|532|530.5|163
1618794000000|2021-04-19 01:00:00|530|528.8|531|529.8|531|529.8|528.8|527.5|154
1618797600000|2021-04-19 02:00:00|531.3|529.5|531|529.8|531.8|530.5|530|528.8|90
1618801200000|2021-04-19 03:00:00|531.3|530|530.8|529.5|531.5|530.3|530.8|529.5|122
1618804800000|2021-04-19 04:00:00|531|529.8|531.5|530.3|531.8|530.5|530.8|529.5|28
1618808400000|2021-04-19 05:00:00|531.3|530|531.5|530.3|532.5|531.3|531.3|530|256
1618812000000|2021-04-19 06:00:00|531.3|530|530.5|529.3|532|530.8|530.3|529|931
1618815600000|2021-04-19 07:00:00|530.8|529.5|533.3|532|533.5|532.3|529.5|528.3|2181
1618819200000|2021-04-19 08:00:00|533|531.8|532.5|531.3|534|532.8|531.8|530.5|6790
1618822800000|2021-04-19 09:00:00|532.8|531.5|531|529.8|532.8|531.5|530.8|529.5|4919
1618826400000|2021-04-19 10:00:00|530.8|529.5|530.5|529.3|532|530.8|530.3|529|2275
1618830000000|2021-04-19 11:00:00|530.3|529|530.5|529.3|531|529.8|530|528.8|1864
1618833600000|2021-04-19 12:00:00|530.3|529|532.3|531|533|531.8|530|528.8|5960
1618837200000|2021-04-19 13:00:00|532|530.8|533.5|532.3|534.8|533.5|530.5|529.3|5578
1618840800000|2021-04-19 14:00:00|533.8|532.5|529.3|528|533.8|532.5|529|527.8|4903
1618844400000|2021-04-19 15:00:00|529|527.8|529.8|528.5|531|529.8|528|526.8|7285
1618848000000|2021-04-19 16:00:00|530|528.8|531.5|530.3|532|530.8|530|528.8|2412
1618851600000|2021-04-19 17:00:00|531.3|530|532.3|531|532.5|531.3|531|529.8|6130
1618855200000|2021-04-19 18:00:00|532.5|531.3|531|529.8|532.8|531.5|530.3|529|4336
1618858800000|2021-04-19 19:00:00|531.3|530|531.8|530.5|532|530.5|531|529.8|548
1618862400000|2021-04-19 20:00:00|532|530.3|531.8|530.3|532|530.5|531.3|530|10093
1618866000000|2021-04-19 21:00:00|532|530.5|532|529.8|532|530.5|532|529.8|7
1618880400000|2021-04-20 01:00:00|532.3|530.8|533.3|531.8|533.3|531.8|530.5|529.3|218
1618884000000|2021-04-20 02:00:00|533.5|532|533.8|532.5|534.5|533.3|533.3|532|668
1618887600000|2021-04-20 03:00:00|534|532.8|534.5|533.3|535.3|534|533.5|532.3|205
1618891200000|2021-04-20 04:00:00|534.3|533|535.3|534|535.5|534|534|532.8|433
1618894800000|2021-04-20 05:00:00|535.5|534.3|536.5|535|536.5|535.3|534.8|533.5|552
1618898400000|2021-04-20 06:00:00|536.8|535.3|535.3|534|537|535.8|534.8|533.5|1142
1618902000000|2021-04-20 07:00:00|535.5|534.3|536.5|535.3|536.5|535.3|534.3|533|3535
1618905600000|2021-04-20 08:00:00|536.8|535.5|537.3|536|537.3|536|536|534.8|10988
1618909200000|2021-04-20 09:00:00|537|535.8|534|532.8|537.3|536|533.8|532.5|2240
1618912800000|2021-04-20 10:00:00|533.8|532.5|532|530.8|534.5|533.3|531.8|530.5|4725
1618916400000|2021-04-20 11:00:00|531.8|530.5|532|530.8|532.3|530.8|530.3|529|3550
1618920000000|2021-04-20 12:00:00|532.3|531|531.8|530.5|533.3|532|531|529.8|2267
1618923600000|2021-04-20 13:00:00|531.5|530.3|530.8|529.5|533|531.8|529.3|528|4401
1618927200000|2021-04-20 14:00:00|530.5|529.3|521|519.5|532|530.8|518.5|517.3|12055
1618930800000|2021-04-20 15:00:00|520.8|519.8|524.3|523|524.5|523.3|519|517.8|14942
1618934400000|2021-04-20 16:00:00|524.5|523.3|525|523.8|526|524.8|523|521.8|2381
1618938000000|2021-04-20 17:00:00|525.3|524|526|524.8|526.5|525.3|524.8|523.5|1266
1618941600000|2021-04-20 18:00:00|526.3|525|526.5|525|527.3|526|525.3|524|1543
1618945200000|2021-04-20 19:00:00|526.3|525.3|526.5|525.3|526.5|525.3|526.3|525|149
1618948800000|2021-04-20 20:00:00|526.3|525|526|524|526.8|525.5|525.5|523.8|258
1618952400000|2021-04-20 21:00:00|525.3|523.5|525.8|523.8|526.3|523.8|525.3|523.5|0
1618966800000|2021-04-21 01:00:00|526.3|524.8|523.3|522|526.5|525.3|523|521.8|200
1618970400000|2021-04-21 02:00:00|523|521.8|523.8|522.5|524.3|522.8|522.3|521|158
1618974000000|2021-04-21 03:00:00|524|522.8|523.3|522|524.5|523.3|523.3|522|99
1618977600000|2021-04-21 04:00:00|523.5|522.3|523.5|522|524|522.5|523|521.8|31
1618981200000|2021-04-21 05:00:00|523.3|522.3|523.8|522.5|524.5|523.3|523.3|521.8|161
1618984800000|2021-04-21 06:00:00|523.5|522.3|525.3|524|525.5|524.3|523|521.8|893
1618988400000|2021-04-21 07:00:00|525.5|524.3|525.8|524.5|526.5|525.3|524.8|523.5|3199
1618992000000|2021-04-21 08:00:00|525.5|524.3|523|521.8|525.8|524.5|521.5|520|4129
1618995600000|2021-04-21 09:00:00|523.3|522|521.3|520|523.3|522|520|518.8|4771
1618999200000|2021-04-21 10:00:00|521|519.8|521.5|520.3|522.8|521.5|520.8|519.5|1528
1619002800000|2021-04-21 11:00:00|521.3|520|519.8|518.5|521.8|520.5|519.8|518.5|1996
1619006400000|2021-04-21 12:00:00|520|518.8|517.8|516.5|520.5|519.3|516.3|515|4412
1619010000000|2021-04-21 13:00:00|518|516.3|520.8|519.5|521.8|520.5|515|513.8|5829
1619013600000|2021-04-21 14:00:00|521|519.8|524.8|523.5|525.3|524|520.8|519.5|5914
1619017200000|2021-04-21 15:00:00|524.5|523.3|520.3|519|524.5|523.3|520.3|519|8143
1619020800000|2021-04-21 16:00:00|520.5|519.3|521.8|520.5|522.5|521.3|520.3|519|1932
1619024400000|2021-04-21 17:00:00|522|520.8|518.8|517.3|522|520.8|517|515.8|3209
1619028000000|2021-04-21 18:00:00|518.5|517|517.3|516|519.8|518.5|517|515.8|1892
1619031600000|2021-04-21 19:00:00|517|515.8|516.8|515.5|517|515.8|516.3|515|545
1619035200000|2021-04-21 20:00:00|516.5|515.3|516.5|515|517|515.8|515.8|514.5|834
1619038800000|2021-04-21 21:00:00|516.8|514.8|517|514.8|517|514.8|516.8|514.8|29
1619053200000|2021-04-22 01:00:00|517.3|516.3|515|513.8|518|516.8|514.5|513.3|447
1619056800000|2021-04-22 02:00:00|514.8|513.5|516.8|515.3|516.8|515.5|514.8|513.5|249
1619060400000|2021-04-22 03:00:00|516.5|515.5|517.3|516|518|516.8|516.5|515.3|233
1619064000000|2021-04-22 04:00:00|517.5|516.3|517.8|516.5|518|516.8|517|515.8|22
1619067600000|2021-04-22 05:00:00|518|516.8|517.3|516|518.3|517|517|515.5|225
1619071200000|2021-04-22 06:00:00|517|515.8|518.5|517.3|518.8|517.3|516|514.8|601
1619074800000|2021-04-22 07:00:00|518.3|517|515.5|514.3|518.5|517.3|515.3|514|2892
1619078400000|2021-04-22 08:00:00|515.3|514|516.8|515.5|517|515.8|513.8|512.5|6149
1619082000000|2021-04-22 09:00:00|516.5|515.3|518.8|517.5|519|517.8|516.5|515.3|15496
1619085600000|2021-04-22 10:00:00|518.5|517.3|518|516.8|518.8|517.5|516.5|515.3|4971
1619089200000|2021-04-22 11:00:00|517.8|516.5|517.8|516.5|518|516.8|517|515.8|1374
1619092800000|2021-04-22 12:00:00|517.5|516.3|522|520.8|522.3|521|517.5|516.3|3499
1619096400000|2021-04-22 13:00:00|521.8|520.5|520.5|519.3|523.8|522.5|519|517.8|3695
1619100000000|2021-04-22 14:00:00|520.8|519.5|521.5|520.3|521.8|520.5|516.5|515.3|4038
1619103600000|2021-04-22 15:00:00|521.8|520.5|521.3|520|522.8|521.5|520.5|519.3|5306
1619107200000|2021-04-22 16:00:00|521|519.8|521.3|520|522.3|520.8|520.5|519.3|3211
1619110800000|2021-04-22 17:00:00|521.5|520.3|519.3|518|521.5|520.3|519|517.8|875
1619114400000|2021-04-22 18:00:00|519|517.8|521.8|520.5|522.5|521.3|517.8|516.5|1678
1619118000000|2021-04-22 19:00:00|522|520.8|521.8|520.5|522.3|521|521.5|520.3|382
1619121600000|2021-04-22 20:00:00|522|520.8|521.5|520|522.3|520.8|521|519.8|735
1619125200000|2021-04-22 21:00:00|521.8|519.8|522.3|520.5|522.8|521.3|521.8|519.8|5
1619139600000|2021-04-23 01:00:00|522.5|521.3|522|520.8|522.8|521.5|521.3|519.8|68
1619143200000|2021-04-23 02:00:00|521.8|520.5|522|520.5|522.5|521.3|521.5|520.3|41
1619146800000|2021-04-23 03:00:00|521.8|520.8|522.3|521|522.5|521.3|521.8|520.5|25
1619150400000|2021-04-23 04:00:00|522.5|521.3|523.3|522|523.5|522|522.3|521|87
1619154000000|2021-04-23 05:00:00|523|521.8|523|521.8|523.3|522|522.5|521.3|90
1619157600000|2021-04-23 06:00:00|523.3|522|523|521.8|524|522.8|521.5|520.3|789
1619161200000|2021-04-23 07:00:00|523.3|522|523.8|522.5|524.8|523.5|523|521.8|1771
1619164800000|2021-04-23 08:00:00|523.5|522.3|523.5|522.3|525.3|524|522|520.8|19507
1619168400000|2021-04-23 09:00:00|523.3|522|520.5|519.3|523.5|522.3|520|518.8|6440
1619172000000|2021-04-23 10:00:00|520.8|519.5|523.3|522|523.5|522.3|520.5|519.3|3142
1619175600000|2021-04-23 11:00:00|523.5|522.3|523|521.8|524|522.8|522.3|521|735
1619179200000|2021-04-23 12:00:00|523.3|522|520.3|519|523.3|522|520|518.8|1750
1619182800000|2021-04-23 13:00:00|520.8|519.5|522.5|521.3|522.8|521.5|519.5|518.3|3382
1619186400000|2021-04-23 14:00:00|522.8|521.5|525.3|524|528|526.5|522.5|521.3|3363
1619190000000|2021-04-23 15:00:00|525.5|524.3|524.5|523.3|526.3|525|522.8|521.5|4420
1619193600000|2021-04-23 16:00:00|524.8|523.5|524.8|523.5|525.3|524|523.3|522|1700
1619197200000|2021-04-23 17:00:00|524.5|523.3|525|523.8|525.5|524.3|523.5|522.3|1008
1619200800000|2021-04-23 18:00:00|525.3|524|525|523.8|526|524.8|524.8|523.5|1235
1619204400000|2021-04-23 19:00:00|525.3|524|525.8|524.5|526.3|525|525|523.8|322
1619208000000|2021-04-23 20:00:00|526|524.8|525.3|523.3|526|524.8|524.3|523|301
1619398800000|2021-04-26 01:00:00|525.5|524.3|526.3|524.8|527|525.8|525.5|524|151
1619402400000|2021-04-26 02:00:00|526|525|525.3|524|526.3|525|525.3|524|176
1619406000000|2021-04-26 03:00:00|525|523.8|524|522.8|525|523.8|523.8|522.5|155
1619409600000|2021-04-26 04:00:00|524.5|523|524.3|523|524.8|523.5|524|522.8|94
1619413200000|2021-04-26 05:00:00|524|522.8|520.5|519.3|524.3|523|520.5|519.3|331
1619416800000|2021-04-26 06:00:00|520.3|519|521.5|520.3|521.8|520.5|520|518.5|1703
1619420400000|2021-04-26 07:00:00|521.3|520|522.3|521|522.3|521|520.5|519.3|1541
1619424000000|2021-04-26 08:00:00|522.5|521.3|517.8|516.5|522.8|521.5|517.5|516.3|5410
1619427600000|2021-04-26 09:00:00|517.5|516.3|518|516.8|518.5|517.3|516.3|515|3186
1619431200000|2021-04-26 10:00:00|517.8|516.5|518.3|517|518.8|517.5|517|515.8|1382
1619434800000|2021-04-26 11:00:00|518.5|517.3|518.3|517|519|517.8|517|515.8|1770
1619438400000|2021-04-26 12:00:00|518|516.8|516|514.8|518.8|517.5|515.8|514.5|2388
1619442000000|2021-04-26 13:00:00|515.8|514.5|519.3|518|520|518.5|513.5|512|4870
1619445600000|2021-04-26 14:00:00|519|517.8|521.8|520.5|522.3|521|517.5|516|2993
1619449200000|2021-04-26 15:00:00|521.5|520.3|523.5|522.3|524.8|523.3|521.5|520.3|6164
1619452800000|2021-04-26 16:00:00|523.8|522.5|525.5|524.3|526|524.8|523.5|522.3|1883
1619456400000|2021-04-26 17:00:00|525.8|524.5|525|523.5|526.3|525|524.5|523.3|921
1619460000000|2021-04-26 18:00:00|524.8|523.8|524|522.8|525.8|524.5|522.8|521.5|1313
1619463600000|2021-04-26 19:00:00|524.3|523|524|522.8|524.8|523.5|523.5|522.3|131
1619467200000|2021-04-26 20:00:00|524.3|523|524.5|523.3|524.8|523.3|523.5|522.3|289
1619470800000|2021-04-26 21:00:00|524.8|522.8|525|522.5|525|523.5|524.8|522.5|1
1619485200000|2021-04-27 01:00:00|524.3|522.8|525.8|524.3|526|524.5|523.8|522.5|21
1619488800000|2021-04-27 02:00:00|525.5|524.5|525.3|523.8|526|524.8|524.3|523|145
1619492400000|2021-04-27 03:00:00|525|523.5|525.5|524.3|526.5|525|524.8|523.5|46
1619496000000|2021-04-27 04:00:00|525.3|524|525.5|524.3|525.8|524.5|525.3|524|81
1619499600000|2021-04-27 05:00:00|525.8|524.5|527.5|526.3|528|526.5|525.5|524.3|391
1619503200000|2021-04-27 06:00:00|527.3|526|526.8|525.5|527.8|526.5|526.3|525|457
1619506800000|2021-04-27 07:00:00|527|525.8|528|526.8|528|526.8|526|524.8|1374
1619510400000|2021-04-27 08:00:00|528.3|527|528.3|527|529.8|528.5|527|525.8|3808
1619514000000|2021-04-27 09:00:00|528|526.8|527.3|525.8|529.3|528|526|524.8|13990
1619517600000|2021-04-27 10:00:00|527|526|528.8|527.5|529.5|528.3|527|525.8|1675
1619521200000|2021-04-27 11:00:00|528.5|527.3|528.5|527.3|529|527.8|528|526.8|822
1619524800000|2021-04-27 12:00:00|528.3|527|528.3|527|529.5|528.3|527.8|526.5|1573
1619528400000|2021-04-27 13:00:00|528.5|527.3|529.5|528.3|530.5|529.3|526|524.8|7911
1619532000000|2021-04-27 14:00:00|529.8|528.5|527.8|526.5|530|528.8|526.3|525|2887
1619535600000|2021-04-27 15:00:00|527.5|526.3|526.8|525.3|527.8|526.5|525.8|524.3|4550
1619539200000|2021-04-27 16:00:00|526.5|525.5|526.8|525.5|527.3|526|526.3|525|4175
1619542800000|2021-04-27 17:00:00|526.5|525.3|527.3|526|527.8|526.5|526.5|525.3|815
1619546400000|2021-04-27 18:00:00|527|525.8|529.8|528.5|530|528.8|526.8|525.5|1286
1619550000000|2021-04-27 19:00:00|530|528.8|531.3|530|531.5|530.3|529.8|528.5|2851
1619553600000|2021-04-27 20:00:00|531.5|530.3|531.3|529|532|530.5|530.8|529|951
1619557200000|2021-04-27 21:00:00|531.5|529.3|531.8|529|531.8|530.5|531.5|529|29
1619571600000|2021-04-28 01:00:00|531|529.5|528.3|527|531.3|529.5|528.3|527|219
1619575200000|2021-04-28 02:00:00|528.5|527.3|529.8|528.3|530|528.8|528|526.8|191
1619578800000|2021-04-28 03:00:00|529.5|528.5|529.8|528.3|530.3|528.8|529.5|528.3|94
1619582400000|2021-04-28 04:00:00|529.5|528.5|530|528.8|530|528.8|529.5|528.3|262
1619586000000|2021-04-28 05:00:00|529.8|528.5|531.5|530.3|532|530.8|529.5|528.3|383
1619589600000|2021-04-28 06:00:00|531.8|530.5|531.8|530.5|532.5|531.3|531.3|530|941
1619593200000|2021-04-28 07:00:00|532|530.8|530.3|529|533|531.8|530.3|528.8|1101
1619596800000|2021-04-28 08:00:00|530.5|529.3|529.8|528.5|530.8|529.5|529|527.8|4033
1619600400000|2021-04-28 09:00:00|529.5|528.3|530.5|529.3|530.8|529.5|529|527.8|1900
1619604000000|2021-04-28 10:00:00|530.3|529|531|529.8|531.3|530|529.3|528|1090
1619607600000|2021-04-28 11:00:00|531.3|530|533.8|532.5|534|532.8|531|530|1338
1619611200000|2021-04-28 12:00:00|534|532.8|535.5|534.3|535.5|534.3|533.3|532|2313
1619614800000|2021-04-28 13:00:00|535.8|534.5|536.3|535|536.5|535.3|533.5|532.3|4218
1619618400000|2021-04-28 14:00:00|536|534.8|537.5|536.3|539.8|538.5|535.8|534.3|4994
1619622000000|2021-04-28 15:00:00|537.8|536.5|541.5|540.3|542.5|541.3|537.3|536|4720
1619625600000|2021-04-28 16:00:00|541.3|540|539|537.8|541.3|540|538.8|537.5|2173
1619629200000|2021-04-28 17:00:00|539.3|538|538.3|536.8|540|538.8|538|536.8|1591
1619632800000|2021-04-28 18:00:00|538|537|536.3|535|538.8|537.5|536.3|535|1525
1619636400000|2021-04-28 19:00:00|536.5|535.3|537|535.8|538|536.8|535.5|534.3|311
1619640000000|2021-04-28 20:00:00|536.8|535.5|536.5|535|537.8|536.3|535.8|534.5|201
1619643600000|2021-04-28 21:00:00|536.8|534.8|537|535.3|537|535.3|536.8|534.5|0
1619658000000|2021-04-29 01:00:00|538.8|537.3|540.3|538.8|540.5|539.3|538|536.8|28
1619661600000|2021-04-29 02:00:00|540.5|539|540.3|538.8|541|539.8|539.8|538.5|90
1619665200000|2021-04-29 03:00:00|540|538.5|539.3|537.8|540.3|539|539|537.8|90
1619668800000|2021-04-29 04:00:00|539|538|539|537.8|539.8|538.3|539|537.8|58
1619672400000|2021-04-29 05:00:00|538.8|537.5|540|538.5|540|538.8|538.5|537.3|55
1619676000000|2021-04-29 06:00:00|540.3|538.8|539.3|538|540.5|539.3|539|537.8|314
1619679600000|2021-04-29 07:00:00|539.5|538.3|540|538.8|540.3|539|538.8|537.5|1801
1619683200000|2021-04-29 08:00:00|540.3|539|542.5|541.3|542.5|541.3|540|538.8|9040
1619686800000|2021-04-29 09:00:00|542.8|541.5|543.8|542.5|544.3|543|542.3|541|8998
1619690400000|2021-04-29 10:00:00|543.5|542.3|545.8|544.5|546.3|545|543.5|542.3|2385
1619694000000|2021-04-29 11:00:00|545.5|544.3|546.3|545|546.5|545.3|544.5|543.3|2132
1619697600000|2021-04-29 12:00:00|546.5|545.3|549.5|548.3|549.8|548.5|546|544.8|2701
1619701200000|2021-04-29 13:00:00|549.8|548.5|547.5|546.3|550.3|549|546.8|545.5|3608
1619704800000|2021-04-29 14:00:00|547.3|546|545|543.8|547.5|546.3|543.3|541.8|2070
1619708400000|2021-04-29 15:00:00|544.8|543.5|544.3|543|544.8|543.5|542|540.8|9484
1619712000000|2021-04-29 16:00:00|544|542.8|545.3|543.8|545.5|544.3|541.5|540.3|1138
1619715600000|2021-04-29 17:00:00|545|544|544.8|543.5|546|544.8|544.3|543|2181
1619719200000|2021-04-29 18:00:00|545|543.8|546.8|545.5|547|545.8|544.3|543|802
1619722800000|2021-04-29 19:00:00|547|545.8|545.8|544.5|547.3|545.8|545.8|544.5|877
1619726400000|2021-04-29 20:00:00|546|544.8|545.8|544.5|546.3|545|545.5|544|164
1619730000000|2021-04-29 21:00:00|546.5|544.3|546.5|544.3|546.5|544.8|546.5|544|5
1619744400000|2021-04-30 01:00:00|545|543.5|544.8|543.5|545.8|544.5|544.5|543|57
1619748000000|2021-04-30 02:00:00|544.5|543.3|544|542.8|544.8|543.5|543.8|542.5|539
1619751600000|2021-04-30 03:00:00|543.8|542.5|544.3|543|544.5|543.3|543.8|542.5|27
1619755200000|2021-04-30 04:00:00|544.5|543.3|544|542.8|544.5|543.3|543.8|542.5|134
1619758800000|2021-04-30 05:00:00|543.8|542.5|543.5|542.3|544|542.8|542|540.8|113
1619762400000|2021-04-30 06:00:00|543.8|542|544.3|543|544.5|543.3|543.3|542|327
1619766000000|2021-04-30 07:00:00|544.5|543.3|544.8|543.5|546|544.5|543.8|542.5|5815
1619769600000|2021-04-30 08:00:00|544.5|543.3|544|542.5|545.8|544.5|544|542.5|4671
1619773200000|2021-04-30 09:00:00|543.8|542.8|542|540.8|544.5|543.3|542|540.8|1801
1619776800000|2021-04-30 10:00:00|541.8|540.5|539.3|538|542|540.8|538.8|537.5|7196
1619780400000|2021-04-30 11:00:00|539.5|537.8|537.8|536.5|539.8|538.5|537.5|536.3|1001
1619784000000|2021-04-30 12:00:00|538|536.8|536.3|535|538|536.8|534.8|533.5|1475
1619787600000|2021-04-30 13:00:00|536|534.8|535.8|534.5|538|536.8|534.3|532.8|2955
1619791200000|2021-04-30 14:00:00|536|534.8|534.8|533.3|537|535.8|534|532.8|2813
1619794800000|2021-04-30 15:00:00|534.5|533|534.8|533.5|536|534.8|532.5|531.3|6663
1619798400000|2021-04-30 16:00:00|534.5|533.3|536.3|535|536.8|535.5|534.5|533.3|987
1619802000000|2021-04-30 17:00:00|536|534.8|535.3|534|537|535.8|535|533.8|951
1619805600000|2021-04-30 18:00:00|535|533.8|535.5|534.3|536.5|535.3|533.5|532.3|1363
1619809200000|2021-04-30 19:00:00|535.3|534|534.5|533.3|535.8|534.5|534.3|533|464
1619812800000|2021-04-30 20:00:00|534.8|533.5|535|533|535.3|534|534.5|533|184
1620003600000|2021-05-03 01:00:00|538|536.5|536|534.8|538|536.5|535.8|534.5|362
1620007200000|2021-05-03 02:00:00|535.8|534.5|534.5|533.3|536|534.8|534.3|533|42
1620010800000|2021-05-03 03:00:00|534.8|533.5|534.5|533.3|535|533.8|534.5|533|74
1620014400000|2021-05-03 04:00:00|534.3|533|534|532.8|534.5|533|533.3|532|58
1620018000000|2021-05-03 05:00:00|534.3|532.5|532.3|531|534.3|532.8|532.3|531|113
1620021600000|2021-05-03 06:00:00|532.5|531.3|532.3|531|532.8|531.5|531|529.8|1891
1620025200000|2021-05-03 07:00:00|532|530.8|534.5|533.3|535.8|534.5|530.3|529|3854
1620028800000|2021-05-03 08:00:00|534.3|533|537|535.8|537.3|536|533.8|532.5|1771
1620032400000|2021-05-03 09:00:00|536.8|535.5|533.3|532|537|535.8|532.8|531.5|1038
1620036000000|2021-05-03 10:00:00|533.5|531.8|534.3|532.8|535|533.5|532.3|531|770
1620039600000|2021-05-03 11:00:00|534|533|535.8|534.5|536.3|535|534|532.8|536
1620043200000|2021-05-03 12:00:00|535.5|534.3|532.8|531.5|536.8|535.5|532.8|531.5|851
1620046800000|2021-05-03 13:00:00|532.5|531.3|541|539.5|541.5|540.3|531|529.8|1420
1620050400000|2021-05-03 14:00:00|540.8|539.8|544.5|543.3|544.8|543.5|540|538.8|1855
1620054000000|2021-05-03 15:00:00|544.3|543|541.5|540.3|545|543.8|540.8|539.3|2951
1620057600000|2021-05-03 16:00:00|541.8|540.5|541.8|540.5|544|542.8|541.8|540.5|704
1620061200000|2021-05-03 17:00:00|542|540.8|544.3|543|544.5|543.3|541.8|540.5|377
1620064800000|2021-05-03 18:00:00|544.5|543.3|542.5|541.3|544.5|543.3|541.8|540.3|879
1620068400000|2021-05-03 19:00:00|542.8|541|542.5|541.3|543|541.8|542|540.8|154
1620072000000|2021-05-03 20:00:00|542.8|541.5|543.3|541.8|543.8|542.3|542.3|541|136
1620075600000|2021-05-03 21:00:00|543.5|541.5|543.5|541.8|544|542|543.5|541.3|6
1620090000000|2021-05-04 01:00:00|544.5|543.3|544.8|543.5|544.8|543.5|543|541.5|247
1620093600000|2021-05-04 02:00:00|544.5|543.3|544|542.8|545|543.5|544|542.8|31
1620097200000|2021-05-04 03:00:00|543.8|542.5|543.5|542|544|542.5|542.8|541.5|162
1620100800000|2021-05-04 04:00:00|543.3|542.3|542.8|541.3|543.5|542.3|542|540.8|12
1620104400000|2021-05-04 05:00:00|542.5|541|542.8|541.5|543.3|542|541.8|540.5|110
1620108000000|2021-05-04 06:00:00|542.5|541.3|542.3|541|543.3|542|541.5|540.3|3111
1620111600000|2021-05-04 07:00:00|542|540.8|544.8|543.5|545|543.8|541.8|540.5|1061
1620115200000|2021-05-04 08:00:00|544.5|543.3|548.5|547.3|549.3|548|544.3|543|2479
1620118800000|2021-05-04 09:00:00|548.3|547|552.3|551|553.5|552.3|548|546.8|1303
1620122400000|2021-05-04 10:00:00|552.5|551.3|553.5|552.3|554.5|553.3|552.3|551|2195
1620126000000|2021-05-04 11:00:00|553.8|552.5|550.8|549.5|553.8|552.5|549|547.8|1139
1620129600000|2021-05-04 12:00:00|551|549.8|549.5|548|551.3|549.8|548|546.8|1561
1620133200000|2021-05-04 13:00:00|549.3|548.3|549.5|548.3|553.3|552|548.3|547|2338
1620136800000|2021-05-04 14:00:00|549.8|548.5|551|549.8|552|550.8|548.5|547|1499
1620140400000|2021-05-04 15:00:00|550.8|549.5|552.5|551.3|553.8|552.5|549.8|548.3|18176
1620144000000|2021-05-04 16:00:00|552.8|551.5|552.5|551.3|553.8|552.5|552|550.8|1237
1620147600000|2021-05-04 17:00:00|552.3|551|551|549.8|552.5|551.3|550.3|549|313
1620151200000|2021-05-04 18:00:00|550.8|549.5|553.8|552.5|554.5|553.3|550|548.8|936
1620154800000|2021-05-04 19:00:00|553.5|552.3|554.3|553|554.3|553|553.3|552|173
1620158400000|2021-05-04 20:00:00|554|552.8|557.5|555.3|557.8|556.5|554|552.8|413
1620162000000|2021-05-04 21:00:00|557.8|554.8|558.3|556|558.5|557.3|557.5|554.8|26
1620176400000|2021-05-05 01:00:00|558.5|557|559.5|558|560.3|559|557.3|556|78
1620180000000|2021-05-05 02:00:00|559.3|557.8|559.5|558|560|558.5|558.5|557.3|298
1620183600000|2021-05-05 03:00:00|559.3|558.3|557.3|555.8|559.5|558.3|556.8|555.3|66
1620187200000|2021-05-05 04:00:00|557|555.5|558|556.5|558|556.8|556.5|555.3|259
1620190800000|2021-05-05 05:00:00|557.8|556.3|558.3|557|558.3|557|556.5|555|41
1620194400000|2021-05-05 06:00:00|558|556.8|556.8|555.5|558.5|557.3|556.5|555.3|3126
1620198000000|2021-05-05 07:00:00|556.5|555.3|560.8|559.5|560.8|559.5|556.3|555|1743
1620201600000|2021-05-05 08:00:00|560.5|559.3|561|559.8|561.8|560.5|559.3|558|10126
1620205200000|2021-05-05 09:00:00|561.3|560|561|559.5|561.5|560|559.5|558.3|5128
1620208800000|2021-05-05 10:00:00|561.3|559.8|559.3|558|561.8|560.5|559.3|558|915
1620212400000|2021-05-05 11:00:00|559|557.8|560.5|559.3|560.5|559.3|558.8|557.5|1362
1620216000000|2021-05-05 12:00:00|560.8|559.5|561|559.8|561.5|560.3|560.3|559|1148
1620219600000|2021-05-05 13:00:00|561.3|560|560.3|559|561.5|560.3|558.3|556.8|3047
1620223200000|2021-05-05 14:00:00|560.5|558.8|560.3|559|562|560.8|556.5|555.3|5681
1620226800000|2021-05-05 15:00:00|560.5|559.3|557.5|556.3|562|560.8|556.3|555|6198
1620230400000|2021-05-05 16:00:00|557.8|556.5|555.8|554.5|559|557.8|555.5|554.3|584
1620234000000|2021-05-05 17:00:00|555.5|554.3|553.3|552|556|554.5|550.5|549.3|1378
1620237600000|2021-05-05 18:00:00|553|551.8|554|552.8|555.8|554.5|552.3|551|786
1620241200000|2021-05-05 19:00:00|553.8|552.5|553.3|552|554|552.8|552.3|551|96
1620244800000|2021-05-05 20:00:00|553|551.8|553.3|552|553.5|552|552.5|551.3|548
1620248400000|2021-05-05 21:00:00|553|551.3|552.8|551|553|551.8|552.5|551|625
1620262800000|2021-05-06 01:00:00|550.8|549.3|555.8|554.5|556|554.5|550.5|549.3|93
1620266400000|2021-05-06 02:00:00|556|554.8|556|554.5|556|554.8|554.5|553|22
1620270000000|2021-05-06 03:00:00|555.8|554.8|556.8|555.5|557.3|556|555.8|554.5|75
1620273600000|2021-05-06 04:00:00|557|555.3|557|555.5|557.5|556|556.5|555|19
1620277200000|2021-05-06 05:00:00|556.8|555.8|557.3|556|557.8|556.3|556.5|555.3|50
1620280800000|2021-05-06 06:00:00|557|555.8|556|554.8|557.5|556.3|555.3|553.8|596
1620284400000|2021-05-06 07:00:00|556.3|555|558.3|557|558.3|557|555.5|554|6164
1620288000000|2021-05-06 08:00:00|558|556.8|554|552.8|558.8|557.5|553|551.8|2160
1620291600000|2021-05-06 09:00:00|554.3|553|553.8|552.5|555|553.8|552|550.8|3571
1620295200000|2021-05-06 10:00:00|553.5|552.3|551.3|550|555.3|554|550.8|549.5|2326
1620298800000|2021-05-06 11:00:00|551|549.8|552.3|551|553|551.8|551|549.8|851
1620302400000|2021-05-06 12:00:00|552|550.8|552.8|551.5|553.5|552.3|550|548.5|1286
1620306000000|2021-05-06 13:00:00|553|551.8|551.5|550.3|555|553.8|551|549.8|1650
1620309600000|2021-05-06 14:00:00|551.3|550|551|549.8|552.5|551.3|547.5|546.3|1402
1620313200000|2021-05-06 15:00:00|551.3|550|552.5|551|552.8|551.5|550|548.8|14225
1620316800000|2021-05-06 16:00:00|552.8|551.3|549.8|548.5|552.8|551.5|547.8|546.5|1167
1620320400000|2021-05-06 17:00:00|550|548.3|549.3|547.8|551.3|550|549|547.8|857
1620324000000|2021-05-06 18:00:00|549|547.5|549.5|548|550|548.5|547.8|546.5|419
1620327600000|2021-05-06 19:00:00|549.3|548.3|549.8|548.5|550|548.8|549|547.8|73
1620331200000|2021-05-06 20:00:00|550|548.8|549.8|548.5|550.5|549.3|549.8|548.5|120
1620334800000|2021-05-06 21:00:00||548.3||547.8||548.3||547.5|28
1620349200000|2021-05-07 01:00:00|549.5|548.3|549.3|548|549.8|548.3|547.5|546.3|65
1620352800000|2021-05-07 02:00:00|549|547.8|550|548.8|550.3|548.8|548|546.8|94
1620356400000|2021-05-07 03:00:00|550.3|549|551.5|550.3|551.8|550.3|550.3|548.8|56
1620360000000|2021-05-07 04:00:00|551.3|550|552|550.8|552.3|551|551.3|550|46
1620363600000|2021-05-07 05:00:00|552.3|550.5|551.8|550.5|553|551.5|551.3|550|46
1620367200000|2021-05-07 06:00:00|552|550.8|552.5|551.3|552.5|551.3|550.8|549.5|223
1620370800000|2021-05-07 07:00:00|552.3|551|549|547.8|552.3|551.3|549|547.8|1162
1620374400000|2021-05-07 08:00:00|548.8|547.5|548.3|547|549.3|548|547.3|546|3480
1620378000000|2021-05-07 09:00:00|548|546.8|546.8|545.3|548.3|547|545.5|544.3|6231
1620381600000|2021-05-07 10:00:00|546.5|545.5|548.8|547.5|549.3|548|546|544.8|955
1620385200000|2021-05-07 11:00:00|548.5|547.3|547|545.8|549.3|548|546.8|545.5|570
1620388800000|2021-05-07 12:00:00|546.8|545.5|545.3|544|547.3|546|543.8|542.5|3932
1620392400000|2021-05-07 13:00:00|545|543.8|551.3|550|551.8|550.3|543.5|542|1875
1620396000000|2021-05-07 14:00:00|551.5|549.8|549.5|548.3|552.5|551.3|546.8|545.3|1830
1620399600000|2021-05-07 15:00:00|549.3|548|553.3|552|553.5|552.3|548.5|547.3|5408
1620403200000|2021-05-07 16:00:00|553.5|552.3|553|551.8|554.3|553|552|550.8|1532
1620406800000|2021-05-07 17:00:00|552.8|551.5|553|551.8|553.8|552.5|551.8|550.5|413
1620410400000|2021-05-07 18:00:00|553.3|552|552.5|551.3|554|552.8|552.3|551|3769
1620414000000|2021-05-07 19:00:00|552.3|551|552.8|551.3|553|551.8|551.5|550.3|202
1620417600000|2021-05-07 20:00:00|552.5|551.5|553|551.3|553.5|552.3|552.5|551|102
1620608400000|2021-05-10 01:00:00|560.3|559|561|559.8|562|560.8|560|558.5|213
1620612000000|2021-05-10 02:00:00|560.8|559.5|557.3|556|561|559.5|557.3|556|78
1620615600000|2021-05-10 03:00:00|557.5|555.8|556.8|555.5|557.5|555.8|556.3|555|139
1620619200000|2021-05-10 04:00:00|557|555.8|557.8|556.5|557.8|556.5|556.8|555.5|418
1620622800000|2021-05-10 05:00:00|557.5|556.3|557.8|556.5|558.3|557|556.8|555.5|234
1620626400000|2021-05-10 06:00:00|558|556.8|560|558.8|560.3|559|558|556.5|643
1620630000000|2021-05-10 07:00:00|559.8|558.5|557.3|556|560|558.8|557|555.8|1668
1620633600000|2021-05-10 08:00:00|557.5|555.8|557.5|556.3|558.8|557.5|556.8|555.5|2157
1620637200000|2021-05-10 09:00:00|557.8|556.5|555.8|554.5|557.8|556.5|554.8|553.5|1690
1620640800000|2021-05-10 10:00:00|555.5|554.3|557|555.8|557.8|556.5|555.5|554.3|793
1620644400000|2021-05-10 11:00:00|557.3|556|559.3|558|560.3|559|556.5|555.3|1638
1620648000000|2021-05-10 12:00:00|559|557.8|558|556.8|560.3|558.8|557.3|556|2175
1620651600000|2021-05-10 13:00:00|558.3|557.3|554.5|553.3|559.3|558|553.8|552.5|3819
1620655200000|2021-05-10 14:00:00|554.3|553|551|549.8|554.8|553.3|548.5|547.3|4892
1620658800000|2021-05-10 15:00:00|550.8|549.5|554.3|553|554.3|553|550.5|549.3|5096
1620662400000|2021-05-10 16:00:00|554|552.8|554|552.8|555|553.8|552.8|551.3|958
1620666000000|2021-05-10 17:00:00|553.8|552.5|556|554.8|556|554.8|553.8|552.5|5732
1620669600000|2021-05-10 18:00:00|555.8|554.5|554|552.8|556|554.8|553.5|552.3|1443
1620673200000|2021-05-10 19:00:00|554.3|553|553.8|552.5|554.8|553.5|553.3|551.8|193
1620676800000|2021-05-10 20:00:00|554|552.8|555|553.5|555|553.8|553.5|552.3|307
1620680400000|2021-05-10 21:00:00|555.3|553.3|555|552.8|555.3|553.3|554.3|552.8|0
1620694800000|2021-05-11 01:00:00|551.5|550.3|552.5|551|552.8|551.5|550.3|549|132
1620698400000|2021-05-11 02:00:00|552.3|550.8|551.8|550.5|552.8|551.5|551.5|550|184
1620702000000|2021-05-11 03:00:00|552|550.8|552|550.5|552.3|551|551.5|550.3|143
1620705600000|2021-05-11 04:00:00|551.8|550.8|551.3|550|552.3|551|551.3|550|56
1620709200000|2021-05-11 05:00:00|551.5|549.8|553.5|552.3|553.8|552.5|550.8|549.3|334
1620712800000|2021-05-11 06:00:00|553.8|552|551.3|550|554|552.8|551|549.8|495
1620716400000|2021-05-11 07:00:00|551.5|550.3|550.5|549|552|550.8|550|548.5|1563
1620720000000|2021-05-11 08:00:00|550.3|549.3|550.8|549.5|551.3|550|549.3|548|1695
1620723600000|2021-05-11 09:00:00|550.5|549.3|552.5|551|552.5|551.3|550.3|549|1403
1620727200000|2021-05-11 10:00:00|552.8|551.3|552.3|550.8|552.8|551.5|550.3|549|1198
1620730800000|2021-05-11 11:00:00|552.5|551|548.8|547.5|552.5|551.3|548.8|547.5|530
1620734400000|2021-05-11 12:00:00|549|547.8|550.3|549|551|549.8|548.8|547.3|6997
1620738000000|2021-05-11 13:00:00|550|548.8|556.8|555.5|557|555.5|547.8|546.5|4764
1620741600000|2021-05-11 14:00:00|557|555.8|553.5|552.3|557.8|556.5|550.3|549|1373
1620745200000|2021-05-11 15:00:00|553.8|552.5|557|555.8|558|556.8|552.5|551.3|3894
1622620800000|2021-06-02 08:00:00|578.5|577.3|577.8|576.5|578.8|577.5|577|575.8|5739
1622624400000|2021-06-02 09:00:00|578|576.8|578.8|577.3|579|577.8|577.5|576.3|16604
1622628000000|2021-06-02 10:00:00|578.5|577.5|580.5|579.3|581|579.8|578.5|577.3|3090
1622631600000|2021-06-02 11:00:00|580.8|579.5|580.5|579.3|580.8|579.5|579.8|578.5|1416
1622635200000|2021-06-02 12:00:00|580.3|579|580.5|579.3|580.5|579.3|579.3|578|3104
1622638800000|2021-06-02 13:00:00|580.3|579|576.8|575.5|580.8|579.5|576.5|575.3|3886
1622642400000|2021-06-02 14:00:00|576.5|575.3|579.8|578.5|581|579.8|576.5|575.3|7077
1622646000000|2021-06-02 15:00:00|579.5|578.3|581.5|580.3|581.8|580.5|579|577.8|6628
1622649600000|2021-06-02 16:00:00|581.8|580.5|582.8|581.5|582.8|581.5|581.3|579.8|3679
1622653200000|2021-06-02 17:00:00|583|581.8|582.8|581.5|584.5|583.3|582.3|581|2631
1622656800000|2021-06-02 18:00:00|583|581.8|582.8|581.5|583.5|582.3|582.3|581|1732
1622660400000|2021-06-02 19:00:00|583|581.3|582.8|581.5|583|581.8|582|580.8|710
1622664000000|2021-06-02 20:00:00|582.5|581.3|582.3|580.8|583|581.8|581.8|580.5|593
1622667600000|2021-06-02 21:00:00|582.8|581|581.5|580.3|583|581.3|581.5|579.8|75
1622682000000|2021-06-03 01:00:00|584.3|583.3|586.5|585.3|586.8|585.5|584.3|583|715
1622685600000|2021-06-03 02:00:00|586.3|585|587.5|586.3|587.8|586.3|586|584.5|476
1622689200000|2021-06-03 03:00:00|587.3|586|586.3|585|587.8|586.5|586.3|585|560
1622692800000|2021-06-03 04:00:00|586|584.8|586.3|584.8|586.5|585|586|584.5|347
1622696400000|2021-06-03 05:00:00|586|585|587.3|586|587.5|586.3|586|584.8|246
1622700000000|2021-06-03 06:00:00|587|585.8|587|585.8|587.3|586|586|584.8|1070
1622703600000|2021-06-03 07:00:00|586.8|585.5|584.5|583.3|586.8|585.5|584.3|583|10354
1622707200000|2021-06-03 08:00:00|584.3|583|583.3|582|586.3|585|583.3|582|10766
1622710800000|2021-06-03 09:00:00|583.5|582.3|584|582.8|584.5|583.3|581.5|580.3|5642
1622714400000|2021-06-03 10:00:00|583.8|582.5|580.8|579.5|584|582.8|580.5|579.3|4967
1622718000000|2021-06-03 11:00:00|581|579.3|581.8|580.5|582.8|581.5|580.8|579.3|3789
1622721600000|2021-06-03 12:00:00|582|580.8|583.5|582|584|582.8|581|579.8|3931
1622725200000|2021-06-03 13:00:00|583|581.8|582.8|581.5|585|583.8|581.8|580.5|11423
1622728800000|2021-06-03 14:00:00|582.5|581.3|583.3|582|584.5|583|582.3|581|5684
1622732400000|2021-06-03 15:00:00|583|581.8|579.8|578.5|584.3|583|576.8|575.5|14623
1622736000000|2021-06-03 16:00:00|580|578.8|580.8|579.5|580.8|579.5|579.3|578|3640
1622739600000|2021-06-03 17:00:00|580.5|579.3|581|579.8|581.8|580.5|579|577.8|1391
1622743200000|2021-06-03 18:00:00|581.3|580|581.5|580|582.3|581|580.5|579.3|1823
1622746800000|2021-06-03 19:00:00|581.3|580.3|582.5|581.3|582.5|581.3|581.3|580|533
1622750400000|2021-06-03 20:00:00|582.3|581|583|581.5|583|581.8|582.3|581|328
1622754000000|2021-06-03 21:00:00|583.3|580.8|582.5|580.5|583.3|581.8|582|580.3|23
1622768400000|2021-06-04 01:00:00|579.8|578.8|579.5|578|580.5|579.3|579|577.8|621
1622772000000|2021-06-04 02:00:00|579.3|578.3|580.5|579.3|580.5|579.3|578.8|577.5|1165
1622775600000|2021-06-04 03:00:00|580.8|579.5|581.8|580.5|582.3|581|580.8|579.5|371
1622779200000|2021-06-04 04:00:00|582|580.8|581.5|580.3|582|580.8|581.3|580|73
1622782800000|2021-06-04 05:00:00|581.8|580.5|582.5|581.3|583.3|582|580.8|579.5|507
1622786400000|2021-06-04 06:00:00|582.8|581.5|583.5|582.3|583.8|582.5|582.3|580.8|2661
1622790000000|2021-06-04 07:00:00|583.8|582.5|583.8|582.5|585.3|584|583.5|582.3|12163
1622793600000|2021-06-04 08:00:00|584|582.8|584.5|583|585|583.8|583.5|582|5991
1622797200000|2021-06-04 09:00:00|584.8|583.3|584.5|583.3|585|583.8|583.8|582.5|2485
1622800800000|2021-06-04 10:00:00|584.3|583|582.8|581.5|584.5|583.3|582.5|581.3|3140
1622804400000|2021-06-04 11:00:00|583|581.8|582|580.8|583.3|582|581|579.8|2597
1622808000000|2021-06-04 12:00:00|582.3|581|583.5|582.3|584.3|583|582|580.8|2064
1622811600000|2021-06-04 13:00:00|583.8|582.5|585.5|584.3|587.3|586|583.8|582.5|6928
1622815200000|2021-06-04 14:00:00|585.8|584.5|583.5|582.3|585.8|584.5|582.5|581|6738
1622818800000|2021-06-04 15:00:00|583.3|582|584|582.8|584.5|583.3|583|581.8|9581
1622822400000|2021-06-04 16:00:00|584.3|583|585.8|584.5|586|584.8|583.5|582.3|3651
1622826000000|2021-06-04 17:00:00|586|584.8|586.5|585.3|587.3|586|585.8|584.3|2307
1622829600000|2021-06-04 18:00:00|586.3|585|585.5|584.3|586.8|585.5|585.3|584|1734
1622833200000|2021-06-04 19:00:00|585.8|584|584.8|583.3|585.8|584.5|584.8|583.3|702
1622836800000|2021-06-04 20:00:00|584.5|583.5|584.8|583.3|585.3|584|584.3|582.8|471
1623027600000|2021-06-07 01:00:00|587.8|586.5|584.5|583.3|589.3|588|584.3|582.8|676
1623031200000|2021-06-07 02:00:00|584.3|583|584.8|583.5|585.8|584.5|584|582.8|800
1623034800000|2021-06-07 03:00:00|585|583.8|583.8|582.5|585.3|584|583.5|582.3|410
1623038400000|2021-06-07 04:00:00|583.5|582.3|584.8|583.5|585|583.8|583|581.8|153
1623042000000|2021-06-07 05:00:00|584.5|583.3|582|580.5|584.5|583.3|581|579.8|638
1623045600000|2021-06-07 06:00:00|581.8|580.8|582.3|581|583|581.8|581.5|580.3|1931
1623049200000|2021-06-07 07:00:00|582|580.8|582.8|581.5|583.5|582.3|580.5|579.3|3553
1623052800000|2021-06-07 08:00:00|583|581.8|582.3|581|584|582.8|581.5|580.3|6400
1623056400000|2021-06-07 09:00:00|582.5|580.8|582.8|581.5|582.8|581.5|581|579.8|2417
1623060000000|2021-06-07 10:00:00|583|581.8|583.3|582|583.3|582|582.8|581.5|1607
1623063600000|2021-06-07 11:00:00|583.5|582.3|584.8|583.5|585|583.8|583.3|582.3|2157
1623067200000|2021-06-07 12:00:00|584.5|583.3|585|583.8|586|584.8|584.5|583|2997
1623070800000|2021-06-07 13:00:00|585.3|584|585.5|584.3|587.5|586.3|584.3|583|6331
1623074400000|2021-06-07 14:00:00|585.8|584.5|583.8|582.5|586|584.5|583.5|582.3|7000
1623078000000|2021-06-07 15:00:00|584|582.8|584.5|583.3|584.8|583.5|582.3|581|26429
1623081600000|2021-06-07 16:00:00|584.8|583.5|585.3|584|585.8|584.5|584.5|583.3|2728
1623085200000|2021-06-07 17:00:00|585.5|584.3|584.3|583|585.8|584.5|584|582.8|1909
1623088800000|2021-06-07 18:00:00|584.5|583.3|583.5|582.3|584.8|583.5|583|581.8|2836
1623092400000|2021-06-07 19:00:00|583.3|582|583.3|582|583.8|582.5|583|581.8|416
1623096000000|2021-06-07 20:00:00|583|581.8|583|581.5|583.5|582.3|582.8|581.5|636
1623099600000|2021-06-07 21:00:00|583.3|582|583.8|581.8|584|582|583|581.5|3
1623114000000|2021-06-08 01:00:00|582.3|580.8|579.3|578|582.3|580.8|578.8|577.5|813
1623117600000|2021-06-08 02:00:00|579|577.8|578.8|577.5|579.8|578.5|578.8|577.5|247
1623121200000|2021-06-08 03:00:00|578.5|577.3|578.5|577|579.3|578|578|576.8|511
1623124800000|2021-06-08 04:00:00|578.3|576.8|578.8|577.5|579|577.8|578|576.8|296
1623128400000|2021-06-08 05:00:00|579|577.8|580|578.8|580.3|579|579|577.8|437
1623132000000|2021-06-08 06:00:00|579.8|578.5|580|578.5|580|578.8|579|577.8|2333
1623135600000|2021-06-08 07:00:00|579.8|578.8|579.5|578.3|580.3|579|578.3|577|4449
1623139200000|2021-06-08 08:00:00|579.3|578|578.5|577.3|579.5|578.3|578|576.8|27492
1623142800000|2021-06-08 09:00:00|578.3|577|579.3|578|580.5|579.3|578|576.8|11181
1623146400000|2021-06-08 10:00:00|579|577.8|578.3|577|579.3|578|577.5|576.3|6281
1623150000000|2021-06-08 11:00:00|578.5|577.3|577.8|576.5|578.5|577.3|576.3|575|13307
1623153600000|2021-06-08 12:00:00|577.5|576.3|578.3|577|578.8|577.5|577|575.8|8884
1623157200000|2021-06-08 13:00:00|578.5|577.3|578.3|577|582.8|581.3|576|574.8|10825
1623160800000|2021-06-08 14:00:00|578|576.8|583.5|582.3|584|582.8|578|576.8|9744
1623164400000|2021-06-08 15:00:00|583.8|582.5|584.8|583.5|585.3|584|581.8|580.5|12377
1623168000000|2021-06-08 16:00:00|584.5|583.3|584.3|583|585|583.8|583|581.8|4040
1623171600000|2021-06-08 17:00:00|584.5|583.3|584.8|583.5|585.8|584.5|584|582.8|2864
1623175200000|2021-06-08 18:00:00|585|583.3|588.3|587|588.3|587|585|583.3|4399
1623178800000|2021-06-08 19:00:00|588.5|587.3|588|586.8|588.5|587.3|587.5|586.3|731
1623182400000|2021-06-08 20:00:00|587.8|586.5|587|585.3|588.3|587|586.5|585|508
1623186000000|2021-06-08 21:00:00|586.5|585.8|586.5|584.8|587|585.8|586.3|584.8|833
1623200400000|2021-06-09 01:00:00|587.3|585.8|588.8|587.5|589|587.8|586.8|585.5|520
1623204000000|2021-06-09 02:00:00|588.5|587.3|590.3|589|590.3|589|588|586.8|360
1623207600000|2021-06-09 03:00:00|590.5|589.3|590.3|589|590.8|589.5|589.8|588.5|619
1623211200000|2021-06-09 04:00:00|590|588.8|589.3|588|590|588.8|589|587.8|166
1623214800000|2021-06-09 05:00:00|589|587.8|589.8|588.5|590.3|589|588.3|587|517
1623218400000|2021-06-09 06:00:00|589.5|588.3|590|588.8|590.5|589.3|588.8|587.5|2592
1623222000000|2021-06-09 07:00:00|589.8|588.5|589.8|588.5|590.5|589.3|589|587.8|5128
1623225600000|2021-06-09 08:00:00|590|588.8|590.3|589|591.3|590|589.5|588.3|6236
1623229200000|2021-06-09 09:00:00|590|588.8|589.3|588|590|588.8|588|586.8|5292
1623232800000|2021-06-09 10:00:00|589.5|588.3|590|588.8|590.3|589|588.3|587|2683
1623236400000|2021-06-09 11:00:00|590.3|589|591|589.8|591|589.8|589.3|588|4954
1623240000000|2021-06-09 12:00:00|591.3|590|590.8|589.5|591.8|590.5|590.5|589.3|3393
1623243600000|2021-06-09 13:00:00|590.5|589.3|592.3|591|592.8|591.5|590.3|589|12024
1623247200000|2021-06-09 14:00:00|592.5|591.3|587.5|586|593|591.8|587.5|586|15020
1623250800000|2021-06-09 15:00:00|587.3|586.3|585.8|584.5|589.5|588.3|585.8|584.5|17490
1623254400000|2021-06-09 16:00:00|586|584.8|584.8|583.5|586.3|585|583.8|582.5|6578
1623258000000|2021-06-09 17:00:00|584.5|583.3|585|583.8|585.5|584.3|584|582.8|2053
1623261600000|2021-06-09 18:00:00|584.8|583.5|585.8|584.5|587.3|586|584.8|583.5|2410
1623265200000|2021-06-09 19:00:00|585.3|584|585|583.8|585.5|584.3|585|583.8|385
1623268800000|2021-06-09 20:00:00|585.3|584|585.3|584|585.8|584.3|585|583.8|660
1623272400000|2021-06-09 21:00:00|585.5|583.5|585.5|583.5|585.8|584.3|584.8|583.5|37
1623286800000|2021-06-10 01:00:00|585|584|582.5|581.3|585|584|582|580.8|782
1623290400000|2021-06-10 02:00:00|582.8|581.5|583|581.8|583.3|582|581.8|580.5|317
1623294000000|2021-06-10 03:00:00|582.8|581.5|583.3|582|583.3|582|582.5|581.3|260
1623297600000|2021-06-10 04:00:00|583.5|582.3|583.5|582.3|583.8|582.5|583|581.8|370
1623301200000|2021-06-10 05:00:00|583.8|582.5|583.3|582|584.3|583|582.8|581.5|666
1623304800000|2021-06-10 06:00:00|583.5|582.3|583.8|582.5|584.5|583.3|583|581.8|1960
1623308400000|2021-06-10 07:00:00|584|582.8|584.8|583.5|585|583.8|582.8|581.5|3471
1623312000000|2021-06-10 08:00:00|585|583.8|587|585.8|587.3|586|584|582.8|6300
1623315600000|2021-06-10 09:00:00|587.3|586|588.3|587|588.3|587|586.8|585.5|4774
1623319200000|2021-06-10 10:00:00|588|586.8|588.3|587|588.5|587.3|587.5|586.3|3065
1623322800000|2021-06-10 11:00:00|588.5|587.3|588.8|587.5|589.3|588|588.5|587|2615
1623326400000|2021-06-10 12:00:00|589|587.8|590.3|589|591.3|590|588.8|587.5|4639
1623330000000|2021-06-10 13:00:00|590.5|589.3|591.3|590|593.5|592.3|590.3|589|9254
1623333600000|2021-06-10 14:00:00|591.5|590.3|589.3|587.8|591.5|590.3|589|587.8|6408
1623337200000|2021-06-10 15:00:00|589|588|591|589.8|591.5|590.3|588.8|587.5|27529
1623340800000|2021-06-10 16:00:00|591.3|590|588.3|587|591.3|590|578.8|577.5|15340
1623344400000|2021-06-10 17:00:00|588.5|587.3|590.8|589.5|591|589.8|588.3|587|3458
1623348000000|2021-06-10 18:00:00|590.5|589.3|590.8|589.5|591.5|590.3|590|588.8|3478
1623351600000|2021-06-10 19:00:00|590.5|589.3|590|588.8|590.8|589.5|590|588.8|427
1623355200000|2021-06-10 20:00:00|590.3|589|589.3|588|590.3|589|589.3|588|614
1623358800000|2021-06-10 21:00:00|589.5|587.8|590.5|588.5|590.5|589.3|589.5|587.8|25
1623373200000|2021-06-11 01:00:00|589.8|588.3|589|587.5|590.5|589.3|589|587.5|188
1623376800000|2021-06-11 02:00:00|588.8|587.8|586.8|585.5|589.3|588|586.5|585.3|794
1623380400000|2021-06-11 03:00:00|587|585.3|588.5|587.3|588.8|587.5|586.8|585.3|209
1623384000000|2021-06-11 04:00:00|588.8|587.5|589.5|588.3|589.8|588.5|588.5|587.3|324
1623387600000|2021-06-11 05:00:00|589.3|588|590.5|589.3|590.8|589.5|588.8|587.5|330
1623391200000|2021-06-11 06:00:00|590.3|589|591.8|590.5|591.8|590.5|590.3|589|991
1623394800000|2021-06-11 07:00:00|591.5|590.3|591.8|590.5|592.5|591.3|590.8|589.3|3559
1623398400000|2021-06-11 08:00:00|592|590.8|592.5|591.3|592.8|591.5|591.3|590|5744
1623402000000|2021-06-11 09:00:00|592.8|591.5|592.3|591|592.8|591.5|591.5|590.3|2465
1623405600000|2021-06-11 10:00:00|592|590.8|593|591.8|593|591.8|591.8|590.5|2247
1623409200000|2021-06-11 11:00:00|593.3|592|591.3|589.8|594|592.8|590.5|589.3|6921
1623412800000|2021-06-11 12:00:00|591|590|590|588.8|591.5|590|588.3|587|7722
1623416400000|2021-06-11 13:00:00|589.8|588.5|590.5|589.3|590.8|589.5|588.8|587.5|7971
1623420000000|2021-06-11 14:00:00|590.8|589.5|591.3|590|592.3|591|590|588.8|10099
1623423600000|2021-06-11 15:00:00|591.5|590.3|591.5|590.3|593|591.8|590|588.8|13438
1623427200000|2021-06-11 16:00:00|591.3|590|591.3|590|591.5|590.3|590.5|589.3|2254
1623430800000|2021-06-11 17:00:00|591.5|590.3|591|589.8|591.8|590.5|590.3|589|1834
1623434400000|2021-06-11 18:00:00|590.8|589.5|590.3|589|591.8|590.5|590|588.8|4560
1623438000000|2021-06-11 19:00:00|590.5|589.3|590.3|589|590.5|589.3|589.8|588.5|744
1623441600000|2021-06-11 20:00:00|590.5|589.3|590.8|588.8|590.8|589.5|590|588.8|333
1623632400000|2021-06-14 01:00:00|590.8|589.5|593|591.8|593|591.8|590.8|589.5|125
1623636000000|2021-06-14 02:00:00|593.3|592|593.3|592|593.5|592.3|592.8|591.5|247
1623639600000|2021-06-14 03:00:00|593|591.8|592.8|591.5|593.3|592|592.3|591|192
1623643200000|2021-06-14 04:00:00|592.5|591.3|592.3|591|593.5|592|592.3|591|227
1623646800000|2021-06-14 05:00:00|592.5|591.3|592.5|591.3|593|591.8|592.3|591|214
1623650400000|2021-06-14 06:00:00|592.8|591.5|593.3|592|593.8|592.5|592.3|591|699
1623654000000|2021-06-14 07:00:00|593.5|592.3|594.3|593|595.5|594.3|593|591.8|3288
1623657600000|2021-06-14 08:00:00|594.5|593.3|595.5|594.3|596|594.8|594|592.5|4801
1623661200000|2021-06-14 09:00:00|595.3|594|593.8|592.5|595.5|594.3|593.8|592.5|4082
1623664800000|2021-06-14 10:00:00|594|592.8|593.3|592|594|592.8|592.8|591.5|3413
1623668400000|2021-06-14 11:00:00|593.5|592.3|592.8|591.5|593.5|592.3|592.3|591|2389
1623672000000|2021-06-14 12:00:00|593|591.8|594.5|593|595.3|594|592.8|591.5|4375
1623675600000|2021-06-14 13:00:00|594.3|592.8|596.5|595.3|596.5|595.3|593.5|592.3|7239
1623679200000|2021-06-14 14:00:00|596.3|595|596.3|594.8|597.3|595.8|595.8|594.5|5725
1623682800000|2021-06-14 15:00:00|596|595|595|593.8|596.5|595.3|594|592.8|6725
1623686400000|2021-06-14 16:00:00|595.3|594|593.3|592|595.5|594.3|593|591.8|3259
1623690000000|2021-06-14 17:00:00|593.5|592.3|591.5|590.3|593.5|592.3|591.3|590|4002
1623693600000|2021-06-14 18:00:00|591.3|590|592.3|591|593.3|592|590.8|589.5|2874
1623697200000|2021-06-14 19:00:00|592|590.8|593.3|592|593.3|592|592|590.8|493
1623700800000|2021-06-14 20:00:00|593.5|592.3|594.5|593|594.5|593|593.5|592|877
1623704400000|2021-06-14 21:00:00|594.3||594.5||594.5||594.3||5
1623718800000|2021-06-15 01:00:00|596.3|594.8|595|593.5|597.8|596.3|594.3|593|912
1623722400000|2021-06-15 02:00:00|594.8|593.8|593.8|592.5|595|593.8|592.3|591|443
1623726000000|2021-06-15 03:00:00|593.5|592.3|593.8|592.5|594|592.8|592|590.8|170
1623729600000|2021-06-15 04:00:00|594|592.8|594.3|593|594.5|593|593.5|592.3|80
1623733200000|2021-06-15 05:00:00|594|592.8|594.5|593.3|594.8|593.5|593.3|592|280
1623736800000|2021-06-15 06:00:00|594.3|593|594.5|593.3|594.8|593.5|593.8|592.5|1269
1623740400000|2021-06-15 07:00:00|594.3|593|594|592.8|595|593.8|593.3|592|5009
1623744000000|2021-06-15 08:00:00|594.3|593|593|591.8|594.5|593.3|592.8|591.5|5729
1623747600000|2021-06-15 09:00:00|593.3|592|593.5|592.3|593.8|592.5|592.8|591.5|3802
1623751200000|2021-06-15 10:00:00|593.8|592.5|595.3|594|595.8|594.5|593.3|592|3730
1623754800000|2021-06-15 11:00:00|595|593.8|597.8|596.5|598|596.8|595|593.8|4264
1623758400000|2021-06-15 12:00:00|598|596.3|596.8|595.5|598|596.8|596.3|595|5255
1623762000000|2021-06-15 13:00:00|596.5|595.3|599|597.8|599.3|598|595.5|594.3|6986
1623765600000|2021-06-15 14:00:00|599.3|598|597.5|596.3|599.5|598.3|597.3|596|4594
1623769200000|2021-06-15 15:00:00|597.3|596|596.3|595|597.8|596.5|596|594.8|6695
1623772800000|2021-06-15 16:00:00|596|594.8|597.8|596.5|598|596.8|595.8|594.5|3526
1623776400000|2021-06-15 17:00:00|598|596.8|598.5|597.3|598.8|597.5|597.5|596.3|2140
1623780000000|2021-06-15 18:00:00|598.3|597|599.3|598|599.3|598|598.3|597|2769
1623783600000|2021-06-15 19:00:00|599.5|597.8|599.5|598.3|599.5|598.3|599|597.8|888
1623787200000|2021-06-15 20:00:00|599.3|598|600.5|598.8|600.5|599.3|599.3|598|728
1623790800000|2021-06-15 21:00:00|600.3|598.5|600.8|598.5|601|598.8|600.3|598.3|13
1623805200000|2021-06-16 01:00:00|600.5|599.3|603.3|601.8|603.3|602|600.5|599.3|807
1623808800000|2021-06-16 02:00:00|603|602|603.3|602|603.3|602|602|600.5|624
1623812400000|2021-06-16 03:00:00|603.5|602.3|603.5|602.3|604|602.5|603|601.8|269
1623816000000|2021-06-16 04:00:00|603.3|602|603|601.8|603.8|602.5|603|601.8|181
1623819600000|2021-06-16 05:00:00|603.3|602|602|600.8|603.5|602.3|601.5|600.3|2513
1623823200000|2021-06-16 06:00:00|602.3|601|602|600.8|603.3|602|601.8|600.5|1271
1623826800000|2021-06-16 07:00:00|602.3|601|602|600.5|602.8|601.5|601.3|600|3849
1623830400000|2021-06-16 08:00:00|601.8|600.8|600.3|599|602.3|600.8|600|598.8|3834
1623834000000|2021-06-16 09:00:00|600|598.8|601|599.5|601.3|600|599.8|598.5|2347
1623837600000|2021-06-16 10:00:00|600.8|599.8|601|599.8|601.3|600|599.5|598.3|4641
1623841200000|2021-06-16 11:00:00|600.8|599.5|601.3|600|602.3|601|600.5|599.3|2647
1623844800000|2021-06-16 12:00:00|601|599.8|601.8|600.5|602|600.8|600.8|599.5|4770
1623848400000|2021-06-16 13:00:00|601.5|600.3|602.5|601.3|603|601.8|598.5|597.3|8131
1623852000000|2021-06-16 14:00:00|602.3|601|603.8|602.5|605.5|604.3|601.8|600.5|13542
1623855600000|2021-06-16 15:00:00|604|602.8|606.3|605|606.8|605.5|603.8|602.5|8036
1623859200000|2021-06-16 16:00:00|606.5|605.3|602|600.5|606.5|605.3|601.8|600.5|3920
1623862800000|2021-06-16 17:00:00|601.8|600.8|600.8|599.5|602|600.8|600.5|599.3|2929
1623866400000|2021-06-16 18:00:00|600.5|599.3|599.5|598.3|602.5|601.3|599.5|598.3|4236
1623870000000|2021-06-16 19:00:00|599.8|598.5|599.3|598|601|599.8|599.3|598|996
1623873600000|2021-06-16 20:00:00|599.5|598.3|598.5|597.3|599.8|598.5|598.3|597|382
1623877200000|2021-06-16 21:00:00|598.3|597|599|597.3|599.8|597.5|598.3|597|41
1623891600000|2021-06-17 01:00:00|597.8|596.5|596.8|595.5|598.5|597.3|596.5|595.3|614
1623895200000|2021-06-17 02:00:00|597|595.8|597.8|596.5|598|596.8|597|595.5|415
1623898800000|2021-06-17 03:00:00|598|596.8|599.8|598.5|600|598.5|597.8|596.3|503
1623902400000|2021-06-17 04:00:00|599.5|598.3|600|598.8|600.3|599|599.3|598|208
1623906000000|2021-06-17 05:00:00|600.3|599|600.3|599|601.5|600.3|600|598.8|478
1623909600000|2021-06-17 06:00:00|600|598.8|598|596.8|600.3|599|597.5|596.3|19994
1623913200000|2021-06-17 07:00:00|597.8|596.5|598.5|597.3|598.8|597.5|596|594.8|4535
1623916800000|2021-06-17 08:00:00|598.3|597|599.5|598.3|599.8|598.5|597|595.8|5808
1623920400000|2021-06-17 09:00:00|599.8|598.5|600.3|599|601.3|600|599.8|598.5|4969
1623924000000|2021-06-17 10:00:00|600.5|599.3|597.3|596|600.8|599.5|597|595.8|5903
1623927600000|2021-06-17 11:00:00|597|595.8|598.3|597|599|597.8|596.8|595.5|4736
1623931200000|2021-06-17 12:00:00|598|596.8|597.3|596|599.3|598|596.8|595.5|4031
1623934800000|2021-06-17 13:00:00|597.5|596.3|599.3|598|602|600.8|596.8|595.5|10233
1623938400000|2021-06-17 14:00:00|599|597.8|598|596.8|601.3|600|597|595.8|13429
1623942000000|2021-06-17 15:00:00|598.3|597|586.8|585.5|598.5|597.3|586.8|585.5|16455
1623945600000|2021-06-17 16:00:00|587|585.8|587|585.8|588.5|587.3|583|581.8|7846
1623949200000|2021-06-17 17:00:00|586.8|585.5|589.3|588|589.8|588.5|586.5|585.3|3441
1623952800000|2021-06-17 18:00:00|589.5|588.3|591.3|590|591.8|590.5|589|587.8|2477
1623956400000|2021-06-17 19:00:00|591.5|589.8|590.8|589.5|592|590.8|590.8|589.3|1504
1623960000000|2021-06-17 20:00:00|590.5|589.3|590.8|589.5|591|589.8|589.8|588.5|339
1623963600000|2021-06-17 21:00:00|591|589.3|591|588.5|591.3|589.3|590|588.5|4
1623978000000|2021-06-18 01:00:00|589.5|588|587.5|586.3|590|588.8|587.5|586|367
1623981600000|2021-06-18 02:00:00|587.3|586|585.5|584.3|587.5|586.3|585.3|584|1305
1623985200000|2021-06-18 03:00:00|585.3|584|585.3|584|585.5|584.3|584.3|583|216
1623988800000|2021-06-18 04:00:00|585|583.8|586|584.8|586.3|585|585|583.8|431
1623992400000|2021-06-18 05:00:00|585.8|584.5|586.3|585|586.3|585|584.5|583|924
1623996000000|2021-06-18 06:00:00|586|584.8|586|584.8|587.8|586.5|586|584.8|1346
1623999600000|2021-06-18 07:00:00|585.8|584.5|587|585.8|588.5|587.3|585.8|584.5|3114
1624003200000|2021-06-18 08:00:00|587.3|586|586.3|584.8|589|587.8|585.8|584.5|5486
1624006800000|2021-06-18 09:00:00|586|585.3|587.8|586.5|589|587.8|586|585|4502
1624010400000|2021-06-18 10:00:00|587.5|586.3|588|586.8|589.3|588|586.5|585.3|4441
1624014000000|2021-06-18 11:00:00|587.8|586.5|588|586.5|588.8|587.5|587.8|586.5|2817
1624017600000|2021-06-18 12:00:00|587.8|586.8|587|585.8|588|586.8|585.8|584.5|5111
1624021200000|2021-06-18 13:00:00|587.3|586|593.5|592.3|593.8|592.5|586.5|585.3|8420
1624024800000|2021-06-18 14:00:00|593.8|592.5|595.5|594.3|596.3|595|593.8|592.3|8252
1624028400000|2021-06-18 15:00:00|595.3|594|595.3|594|596|594.8|594|592.8|9403
1624032000000|2021-06-18 16:00:00|595.5|594.3|593.5|592.3|595.5|594.3|593.3|592|3091
1624035600000|2021-06-18 17:00:00|593.8|592.5|594.8|593.5|594.8|593.5|593|591.8|1807
1624039200000|2021-06-18 18:00:00|594.5|593.3|593.3|592|594.8|593.5|593|591.8|2759
1624042800000|2021-06-18 19:00:00|593.5|592.3|592.5|591.3|593.8|592.5|592.5|591.3|821
1624046400000|2021-06-18 20:00:00|592.8|591.5|591.8|589.8|592.8|591.5|590.5|589.3|784
1624237200000|2021-06-21 01:00:00|597|595.8|597.8|596.5|598.5|597.3|597|595.5|585
1624240800000|2021-06-21 02:00:00|597.5|596.3|598.3|597|598.5|597.3|597.5|596.3|200
1624244400000|2021-06-21 03:00:00|598.5|596.8|596.3|595|598.5|596.8|595.3|594|377
1624248000000|2021-06-21 04:00:00|596|594.8|594.8|593.5|596.3|595|594.5|593.3|259
1624251600000|2021-06-21 05:00:00|594.5|593.3|594.3|593|595.3|594|593.8|592.5|256
1624255200000|2021-06-21 06:00:00|594.5|593.3|593.8|592.5|595.5|594|593.5|592.3|3322
1624258800000|2021-06-21 07:00:00|594|592.8|594.3|593|594.5|593.3|591.5|590.3|3093
1624262400000|2021-06-21 08:00:00|594|592.8|593.3|592|594.8|593.5|592.3|591|5373
1624266000000|2021-06-21 09:00:00|593|591.8|592.5|591.3|594.5|593.3|592.5|591.3|2640
1624269600000|2021-06-21 10:00:00|592.8|591.5|590.3|589|592.8|591.5|590.3|589|9747
1624273200000|2021-06-21 11:00:00|590|588.8|590|588.8|591.5|590.3|589.8|588.3|3683
1624276800000|2021-06-21 12:00:00|590.3|589|588.8|587.5|591|589.8|588.5|587.3|4404
1624280400000|2021-06-21 13:00:00|588.5|587.3|591|589.8|591.8|590.5|586.5|585.3|7823
1624284000000|2021-06-21 14:00:00|590.8|589.5|597|595.8|598.5|597.3|590.8|589.5|13855
1624287600000|2021-06-21 15:00:00|597.3|596|598.8|597.5|599.3|598|595.3|594|30687
1624291200000|2021-06-21 16:00:00|599|597.8|599.8|598.5|600.3|599|598.5|597.3|4417
1624294800000|2021-06-21 17:00:00|600|598.8|600|598.8|600.5|599.3|598.5|597.3|2652
1624298400000|2021-06-21 18:00:00|600.3|599|600.5|599.3|600.5|599.3|598.8|597.5|3988
1624302000000|2021-06-21 19:00:00|600.8|599.5|600.3|599|600.8|599.5|600|598.8|576
1624305600000|2021-06-21 20:00:00|600|598.8|600|598.5|600|598.8|599.5|598.3|519
1624309200000|2021-06-21 21:00:00|600.3|598|599.8|597.8|600.3|599|599.5|597.8|5
1624323600000|2021-06-22 01:00:00|600.3|598.8|601.5|600.3|601.8|600.5|599|597.8|401
1624327200000|2021-06-22 02:00:00|601.8|600.5|601.3|600|601.8|600.5|600.5|599.3|457
1624330800000|2021-06-22 03:00:00|601.5|600.3|602|600.8|602.3|601|601.3|600|305
1624334400000|2021-06-22 04:00:00|601.8|600.5|601.5|600.3|602|600.8|601.5|600.3|82
1624338000000|2021-06-22 05:00:00|601.3|600|601|599.8|601.5|600.3|600.8|599.3|340
1624341600000|2021-06-22 06:00:00|601.3|600|602.5|601.3|603|601.8|601|599.8|1313
1624345200000|2021-06-22 07:00:00|602.3|601|599.3|598|603.5|602.3|598.5|597.3|6462
1624348800000|2021-06-22 08:00:00|599|597.8|598|596.8|600.3|599|598|596.8|11716
1624352400000|2021-06-22 09:00:00|598.3|597|597|595.8|598.5|597.3|596.8|595.5|2938
1624356000000|2021-06-22 10:00:00|597.3|596|597.3|596|599|597.8|597|595.8|3097
1624359600000|2021-06-22 11:00:00|597|595.8|597.8|596.5|598.5|597.3|597|595.8|2722
1624363200000|2021-06-22 12:00:00|598|596.8|598.8|597.5|599.3|598|597.3|596|3498
1624366800000|2021-06-22 13:00:00|599|597.8|600.8|599.5|601.5|600.3|598|596.8|8146
1624370400000|2021-06-22 14:00:00|600.5|599.3|601.5|600.3|603|601.8|599.3|598|13017
1624374000000|2021-06-22 15:00:00|601.3|600|601|599.8|602|600.8|599.5|598.3|9918
1624377600000|2021-06-22 16:00:00|600.8|599.5|600.8|599.3|601.5|600.3|599.8|598.5|2961
1624381200000|2021-06-22 17:00:00|601|599.5|601|599.8|601.5|600.3|600|598.8|1913
1624384800000|2021-06-22 18:00:00|600.8|599.5|602.3|601|602.5|601.3|600.5|599.3|4456
1624388400000|2021-06-22 19:00:00|602|600.8|602|600.8|602.5|601.3|601.8|600.5|877
1624392000000|2021-06-22 20:00:00|601.8|600.5|603.3|601.8|604|602.8|601.8|600.5|528
1624395600000|2021-06-22 21:00:00|603|601.5|601.5|599|604|601.5|600|598.8|15
1624410000000|2021-06-23 01:00:00|603.3|602|604.8|603.5|605|603.8|603.3|602|406
1624413600000|2021-06-23 02:00:00|605|603.8|604.5|603.3|605|603.8|604.3|603|118
1624417200000|2021-06-23 03:00:00|604.8|603.5|605|603.8|605.5|604.3|604.5|603.3|947
1624420800000|2021-06-23 04:00:00|604.8|603.5|604.8|603.5|605.3|604|604.5|603.3|66
1624424400000|2021-06-23 05:00:00|605|603.8|605.8|604.5|605.8|604.5|604.5|603.3|76
1624428000000|2021-06-23 06:00:00|606|604.3|606|604.8|606.3|605|605.5|604.3|1115
1624431600000|2021-06-23 07:00:00|605.8|604.5|605.5|604.3|606|604.8|604.3|603|6085
1624435200000|2021-06-23 08:00:00|605.8|604.5|606|604.5|607.5|606.3|605.3|603.8|4220
1624438800000|2021-06-23 09:00:00|606.3|604.8|606.5|605.3|607|605.8|605.5|604.3|1955
1624442400000|2021-06-23 10:00:00|606.3|605|606.3|604.8|606.5|605.3|605|603.8|1404
1624446000000|2021-06-23 11:00:00|606|605|606.5|605.3|607|605.5|604.5|603|2401
1624449600000|2021-06-23 12:00:00|606.3|605|607.5|606.3|608.5|607.3|605.5|604.3|3487
1624453200000|2021-06-23 13:00:00|607.8|606|609|607.8|610.3|609|607.5|606|4983
1624456800000|2021-06-23 14:00:00|609.3|608|607.8|606.5|610.5|609.3|607.5|606|3880
1624460400000|2021-06-23 15:00:00|608|606.8|606.5|605.3|608.3|607|606|604.8|11226
1624464000000|2021-06-23 16:00:00|606.8|605.5|604.8|603.5|607.8|606.5|604.5|603.3|5813
1624467600000|2021-06-23 17:00:00|605|603.8|605.3|604|605.8|604.3|604.5|603.3|1188
1624471200000|2021-06-23 18:00:00|605.5|604.3|604|602.8|605.5|604.3|603.5|602.3|2916
1624474800000|2021-06-23 19:00:00|604.3|603|604.8|603.5|605.3|604|604|602.8|352
1624478400000|2021-06-23 20:00:00|605|603.3|605.3|604|605.5|604.3|604.8|603.3|180
1624482000000|2021-06-23 21:00:00|605|603.8|606|603.8|606|604.8|605|603.8|8
1624496400000|2021-06-24 01:00:00|605.5|604|604|602.8|605.5|604|603|601.8|153
1624500000000|2021-06-24 02:00:00|603.8|602.5|604|602.8|604.8|603.5|603.5|602|264
1624503600000|2021-06-24 03:00:00|604.3|603|605|603.8|605|603.8|604|602.8|114
1624507200000|2021-06-24 04:00:00|604.8|603.5|605|603.8|605|603.8|604.5|603.3|123
1624510800000|2021-06-24 05:00:00|605.3|604|605.5|604.3|605.5|604.3|604.5|603.3|32
1624514400000|2021-06-24 06:00:00|605.3|604|605.8|604.5|606.3|605|605.3|604|1196
1624518000000|2021-06-24 07:00:00|606|604.8|606.3|605|606.3|605|605|603.8|960
1624521600000|2021-06-24 08:00:00|606.5|604.8|606.3|605|607.3|606|605.8|604.5|3529
1624525200000|2021-06-24 09:00:00|606|604.8|604|602.8|606.3|605|603.8|602.5|2432
1624528800000|2021-06-24 10:00:00|603.8|602.5|602|600.8|604.3|603|601.8|600.5|1692
1624532400000|2021-06-24 11:00:00|601.8|600.5|602|600.8|603.5|602.3|601.5|600.3|1011
1624536000000|2021-06-24 12:00:00|601.8|600.5|600.8|599.3|602|600.8|599|597.8|4514
1624539600000|2021-06-24 13:00:00|600.5|599|602|600.8|602.8|601.5|599.8|598.5|6341
1624543200000|2021-06-24 14:00:00|602.3|601|604.5|603.3|605.3|604|601.3|600|4321
1624546800000|2021-06-24 15:00:00|604.8|603.5|604.5|603.3|605.3|604|603|601.8|4626
1624550400000|2021-06-24 16:00:00|604.8|603.5|604|602.8|604.8|603.5|603.3|602|2573
1624554000000|2021-06-24 17:00:00|604.3|603|604.8|603.5|604.8|603.5|603.8|602.5|1858
1624557600000|2021-06-24 18:00:00|604.5|603.3|604.8|603.5|605.8|604.5|604|602.8|1211
1624561200000|2021-06-24 19:00:00|604.5|603.3|605|603.8|605.5|604|604.3|603|478
1624564800000|2021-06-24 20:00:00|605.3|604|605.8|604.3|605.8|604.5|605|604|143
1624568400000|2021-06-24 21:00:00|605.5|604.5|605.5|603.3|605.8|604.5|605|603.3|49
1624582800000|2021-06-25 01:00:00|606.5|605.5|606.3|604.8|607.5|606.3|606|604.8|35
1624586400000|2021-06-25 02:00:00|606|605|604.8|603.5|606.3|605|604|602.8|57
1624590000000|2021-06-25 03:00:00|605|603.8|606.5|605.3|606.8|605.3|604.8|603.8|49
1624593600000|2021-06-25 04:00:00|606.3|605|606|604.8|606.5|605.3|606|604.5|15
1624597200000|2021-06-25 05:00:00|605.8|604.5|607.3|606|607.5|606.3|605.5|604.3|284
1624600800000|2021-06-25 06:00:00|607.5|606.3|605.8|604.5|607.5|606.3|605.8|604.3|391
1624604400000|2021-06-25 07:00:00|606|604.8|607.3|606|607.3|606|605.8|604.5|985
1624608000000|2021-06-25 08:00:00|607|605.8|605|603.8|607.3|606|605|603.8|2313
1624611600000|2021-06-25 09:00:00|604.8|603.5|603.5|602.3|605|603.8|602.8|601.5|1843
1624615200000|2021-06-25 10:00:00|603.3|602|604.5|603.3|604.8|603.3|602.3|601|2203
1624618800000|2021-06-25 11:00:00|604.3|603|604.8|603.5|604.8|603.5|604|602.8|618
1624622400000|2021-06-25 12:00:00|604.5|603.3|605.5|604.3|606.5|605.3|604.3|602.8|1403
1624626000000|2021-06-25 13:00:00|605.8|604.5|604.8|603.5|606.5|605|603.5|602.3|3620
1624629600000|2021-06-25 14:00:00|604.5|603.3|604.3|603|605|603.8|597.5|596.3|14512
1624633200000|2021-06-25 15:00:00|604.5|602.8|607.5|606.3|607.5|606.3|604.3|602.8|7020
1624636800000|2021-06-25 16:00:00|607.8|606.5|608.5|607.3|609|607.8|607.5|606.3|1398
1624640400000|2021-06-25 17:00:00|608.8|607.5|609.3|608|609.8|608.5|608.8|607.3|1551
1624644000000|2021-06-25 18:00:00|609|607.8|607.8|606.5|610|608.5|607.5|606|1470
1624647600000|2021-06-25 19:00:00|607.5|606.3|608.5|607.3|608.8|607.5|607.5|606.3|261
1624651200000|2021-06-25 20:00:00|608.8|607.5|608.5|606.8|609|607.5|608|606.8|230
1624842000000|2021-06-28 01:00:00|610.8|609.3|608.3|606.8|611.5|610.3|608|606.8|123
1624845600000|2021-06-28 02:00:00|608|606.5|607.5|606.3|608.5|607|607.3|606|56
1624849200000|2021-06-28 03:00:00|607.3|606|608|606.8|608|606.8|606.8|605.5|81
1624852800000|2021-06-28 04:00:00|608.3|607|608.3|607|608.3|607|607.5|606.3|103
1624856400000|2021-06-28 05:00:00|608.5|607.3|608.3|607|608.8|607.5|608|606.5|78
1624860000000|2021-06-28 06:00:00|608.5|606.8|608|606.8|610|608.8|607.8|606.5|569
1624863600000|2021-06-28 07:00:00|608.3|607|608|606.8|609.3|608|607.5|606.3|1672
1624867200000|2021-06-28 08:00:00|608.3|607|605.5|604.3|608.3|607|604.8|603.5|3678
1624870800000|2021-06-28 09:00:00|605.8|604.5|608|606.8|608|606.8|605.5|604.3|1549
1624874400000|2021-06-28 10:00:00|607.8|606.5|606.8|605.3|608.3|607|606.3|605|1558
1624878000000|2021-06-28 11:00:00|606.5|605.5|607|605.8|607.3|606|606.3|605|949
1624881600000|2021-06-28 12:00:00|606.8|605.5|607.8|606.5|608|606.8|605.8|604.5|1884
1624885200000|2021-06-28 13:00:00|607.5|606.3|602.5|601.3|608|606.8|601|599.8|4618
1624888800000|2021-06-28 14:00:00|602.3|601|603.3|602|603.5|602.3|600|598.8|2769
1624892400000|2021-06-28 15:00:00|603|601.8|599.8|598.3|603.3|602|599|597.8|5013
1624896000000|2021-06-28 16:00:00|599.5|598.5|598.5|597.3|600|598.8|597.5|596.3|4258
1624899600000|2021-06-28 17:00:00|598.3|597|597.8|596.5|598.5|597.3|596.8|595.5|2293
1624903200000|2021-06-28 18:00:00|598|596.8|597.5|596.3|599.3|598|597|595.8|1834
1624906800000|2021-06-28 19:00:00|597.8|596.5|598|596.8|598.3|597|597.5|596.3|195
1624910400000|2021-06-28 20:00:00|597.8|596.5|597.8|596.5|598|596.8|597.5|596|160
1624914000000|2021-06-28 21:00:00|597.3|596.3|598|595.8|598.3|596.3|597.3|595.8|6
1624928400000|2021-06-29 01:00:00|597.3|596|597|595.8|597.3|596|596|594.8|95
1624932000000|2021-06-29 02:00:00|596.8|595.5|596|594.8|597|595.8|596|594.8|148
1624935600000|2021-06-29 03:00:00|595.8|594.5|595.8|594.5|596.5|595.3|595|593.8|604
1624939200000|2021-06-29 04:00:00|596|594.8|596.3|595|596.3|595|595.8|594.5|15
1624942800000|2021-06-29 05:00:00|596|594.8|597|595.8|598|596.8|596|594.8|148
1624946400000|2021-06-29 06:00:00|596.8|595.5|595.8|594.5|597.8|596.5|595.8|594.5|9270
1624950000000|2021-06-29 07:00:00|596|594.8|598.3|597|598.5|597.3|595.5|594.3|1096
1624953600000|2021-06-29 08:00:00|598|596.8|592.3|591|598.8|597.5|592|590.8|12446
1624957200000|2021-06-29 09:00:00|592.5|590.8|597|595.8|597.3|596|591|589.8|5961
1624960800000|2021-06-29 10:00:00|597.3|596|596|594.8|598.3|597|595.8|594.5|1100
1624964400000|2021-06-29 11:00:00|597.8|596|600|598.5|600.3|599|595.5|594.3|2309
1624968000000|2021-06-29 12:00:00|599.8|598.8|601.8|600.5|601.8|600.5|599.8|598.5|1412
1624971600000|2021-06-29 13:00:00|601.5|600.3|602.5|601.3|605|603.8|600.3|599|2894
1624975200000|2021-06-29 14:00:00|602.8|601|601.5|600.3|602.8|601.5|600.8|599.5|2115
1624978800000|2021-06-29 15:00:00|601.8|600.5|600.8|599.5|602|600.8|599.8|598.5|4623
1624982400000|2021-06-29 16:00:00|601|599.8|599|597.8|601.3|599.8|598.8|597.5|1838
1624986000000|2021-06-29 17:00:00|599.3|597.5|598.5|597|600.5|599.3|598.5|597|1012
1624989600000|2021-06-29 18:00:00|598.3|597.3|600.3|599|600.5|599.3|597.5|596.3|806
1624993200000|2021-06-29 19:00:00|600.5|598.8|601.3|600|601.8|600.5|600.3|598.8|181
1624996800000|2021-06-29 20:00:00|601.5|600.3|601.3|599|601.8|600.5|600.3|598.8|2181
1625000400000|2021-06-29 21:00:00||599.3||599.3||599.3||599|9
1625014800000|2021-06-30 01:00:00|601.8|600.3|601.5|600.3|602|600.5|600.5|599.3|41
1625018400000|2021-06-30 02:00:00|601.8|600|601|599.8|601.8|600.5|601|599.5|14
1625022000000|2021-06-30 03:00:00|601.3|600|600.5|599.3|601.3|600|599.8|598.5|27
1625025600000|2021-06-30 04:00:00|600.8|599.5|601|599.8|601|599.8|600.5|599.3|45
1625029200000|2021-06-30 05:00:00|601.3|600|599.3|598|601.3|600|599.3|598|38
1625032800000|2021-06-30 06:00:00|599|597.8|599.5|598|600.5|599.3|599|597.8|575
1625036400000|2021-06-30 07:00:00|599.3|598.3|598.3|597|600|598.8|598.3|596.8|938
1625040000000|2021-06-30 08:00:00|598|596.8|598.8|597.3|599|597.8|595.3|594|4292
1625043600000|2021-06-30 09:00:00|598.5|597.5|602.5|601.3|602.8|601.5|598.3|597|2002
1625047200000|2021-06-30 10:00:00|602.8|601.5|603.5|602.3|603.8|602.5|601.5|600.3|1425
1625050800000|2021-06-30 11:00:00|603.8|602.5|603|601.8|604.8|603.5|602.8|601.3|1548
1625054400000|2021-06-30 12:00:00|602.8|601.5|603.5|602.3|605.3|604|602.5|601.3|1399
1625058000000|2021-06-30 13:00:00|603.8|602.5|602|600.8|603.8|602.5|599.3|598|3618
1625061600000|2021-06-30 14:00:00|602.3|601|599|597.8|605|603.8|599|597.8|3274
1625065200000|2021-06-30 15:00:00|598.8|597.5|599|597.5|599.8|598.5|596.8|595.5|4627
1625068800000|2021-06-30 16:00:00|599.3|597.8|603.3|602|603.8|602.5|599|597.5|5785
1625072400000|2021-06-30 17:00:00|603.5|602.3|602.3|601|604.3|603|601.8|600.5|1155
1625076000000|2021-06-30 18:00:00|602|600.8|600|598.8|602.3|601|599.3|598|2192
1625079600000|2021-06-30 19:00:00|600.3|599|599.8|598.5|600.3|599|599.8|598.3|86
1625083200000|2021-06-30 20:00:00|599.5|598.3|600|598.3|600.5|599.3|599.5|598|115
1625086800000|2021-06-30 21:00:00|600.3|598|600.8|598.5|600.8|599.3|600.3|598|0
1625101200000|2021-07-01 01:00:00|599.5|598|601|599.8|601.3|600|599|597.5|166
1625104800000|2021-07-01 02:00:00|601.3|600|602.5|601|602.8|601.5|600.8|599.5|45
1625108400000|2021-07-01 03:00:00|602.3|601.3|601|599.8|602.3|601.3|600.5|599.3|20
1625112000000|2021-07-01 04:00:00|601.3|599.5|600.5|599|601.3|599.8|600.3|599|7
1625115600000|2021-07-01 05:00:00|600.8|599.3|600.5|599|600.8|599.5|599.8|598.3|58
1625119200000|2021-07-01 06:00:00|600.8|599.3|600.3|599|601.3|600|599.8|598.5|399
1625122800000|2021-07-01 07:00:00|600.5|599.3|604.8|603.5|605.8|604.5|600.3|599.3|2683
1625126400000|2021-07-01 08:00:00|605|603.8|607.3|605.8|608.3|607|604.5|603.3|3953
1625130000000|2021-07-01 09:00:00|607.5|606|605.3|604|607.5|606|604.8|603.5|3103
1625133600000|2021-07-01 10:00:00|605|603.8|609.8|608.5|609.8|608.5|603.8|602.5|3510
1625137200000|2021-07-01 11:00:00|610|608.8|610.8|609.5|610.8|609.5|608|606.8|2254
1625140800000|2021-07-01 12:00:00|611|609.8|614|612.8|614.3|613|610.5|609.3|2288
1625144400000|2021-07-01 13:00:00|613.8|612.5|611.8|610.3|615.3|614|611|609.8|2746
1625148000000|2021-07-01 14:00:00|611.5|610.5|607.5|606.3|612.5|611.3|606.3|604.8|2625
1625151600000|2021-07-01 15:00:00|607.3|606|607|605.8|608.3|607|604.8|603.3|17825
1625155200000|2021-07-01 16:00:00|606.8|605.5|608|606.8|608.8|607.5|606.5|605.3|1391
1625158800000|2021-07-01 17:00:00|608.3|606.5|606.3|605|610.5|609.3|606|604.8|1931
1625162400000|2021-07-01 18:00:00|606.5|605.3|606.8|605.5|609.5|608.3|605|603.8|1204
1625166000000|2021-07-01 19:00:00|606.5|605.3|605.8|604.5|606.8|605.5|604.8|603.3|186
1625169600000|2021-07-01 20:00:00|606|604.3|606.3|604.5|606.3|604.8|605.3|604|56
1625173200000|2021-07-01 21:00:00|606.5|604.3|606.5|605|606.5|605.3|605.8|604.3|167
1625187600000|2021-07-02 01:00:00|607.5|606.3|607.8|606.5|608.8|607.5|607|605.5|47
1625191200000|2021-07-02 02:00:00|608|606.8|608.5|607|609.5|608.3|607.8|606.8|54
1625194800000|2021-07-02 03:00:00|608.3|607.3|607.5|606.3|609|607.8|607.5|606|464
1625198400000|2021-07-02 04:00:00|607.3|606|607|605.8|607.5|606|606.8|605.5|138
1625202000000|2021-07-02 05:00:00|606.8|605.5|607|605.8|607.8|606.3|606.3|605|96
1625205600000|2021-07-02 06:00:00|606.8|605.5|607|605.8|607.3|605.8|605.8|604.5|405
1625209200000|2021-07-02 07:00:00|606.8|605.5|607.3|606|607.3|606|605.5|604.3|1293
1625212800000|2021-07-02 08:00:00|607|605.8|608|606.8|608.5|607.3|605|603.8|2229
1625216400000|2021-07-02 09:00:00|607.8|606.5|607.5|606.3|608.3|607|606|604.8|1111
1625220000000|2021-07-02 10:00:00|607.8|606.5|607.8|606.3|608.5|607.3|607|605.5|1055
1625223600000|2021-07-02 11:00:00|607.5|606.5|605.5|604.3|608.3|607|605.5|604.3|1248
1625227200000|2021-07-02 12:00:00|605.8|604.5|609|607.8|609.5|608.3|604.5|603.3|4303
1625230800000|2021-07-02 13:00:00|609.3|608|607|605.8|610.3|609|606.3|605|3723
1625234400000|2021-07-02 14:00:00|606.8|605.5|607.8|606.5|608|606.8|604.5|603.3|2472
1625238000000|2021-07-02 15:00:00|607.5|606.3|611.5|610.3|612.3|611|607.5|606|8729
1625241600000|2021-07-02 16:00:00|611.3|610|612|610.8|612|610.8|610.3|609|1122
1625245200000|2021-07-02 17:00:00|612.3|611|611.8|610.5|612.5|611.3|611.3|610|2012
1625248800000|2021-07-02 18:00:00|612|610.3|614|612.8|614|612.8|611.5|610.3|1071
1625252400000|2021-07-02 19:00:00|613.8|612.5|613.8|612.5|614.3|613|613.3|612|344
1625256000000|2021-07-02 20:00:00|614|612.8|613.3|611|614|612.8|612.8|611|154
1625446800000|2021-07-05 01:00:00|611.8|610.5|612|610.5|612.5|611|610|608.8|58
1625450400000|2021-07-05 02:00:00|611.8|610.3|612.3|611|612.8|611.5|611.8|610.3|147
1625454000000|2021-07-05 03:00:00|612.5|611.3|612.3|610.8|612.5|611.3|611.8|610.5|5
1625457600000|2021-07-05 04:00:00|612|610.5|611.8|610.3|612.8|611.5|611.5|610.3|153
1625461200000|2021-07-05 05:00:00|612|610.5|613|611.8|613|611.8|611.5|610|459
1625464800000|2021-07-05 06:00:00|613.3|612|614.5|613.3|614.5|613.3|612.8|611.5|569
1625468400000|2021-07-05 07:00:00|614.8|613.5|613|611.8|615.3|614|613|611.8|2159
1625472000000|2021-07-05 08:00:00|612.8|611.5|615.5|614.3|615.8|614.5|612.8|611.5|1968
1625475600000|2021-07-05 09:00:00|615.8|614.5|616|614.5|616.5|615.3|615.3|614|1921
1625479200000|2021-07-05 10:00:00|615.8|614.8|616|614.8|616.3|615|614.5|613.3|609
1625482800000|2021-07-05 11:00:00|616.3|614.5|616|614.8|616.5|615.3|615.8|614.5|633
1625486400000|2021-07-05 12:00:00|615.8|614.5|615|613.8|616|614.5|614.8|613.5|681
1625490000000|2021-07-05 13:00:00|615.3|614|612.8|611.5|615.8|614.5|612.5|611.3|2304
1625493600000|2021-07-05 14:00:00|612.5|611.3|612|610.8|613.5|612.3|611.3|610|1722
1625497200000|2021-07-05 15:00:00|611.8|610.5|616.5|615|618|616.5|611.8|610.5|11659
1625500800000|2021-07-05 16:00:00|616.8|615.3|619.5|618.3|620.5|619.3|616.3|615|2427
1625504400000|2021-07-05 17:00:00|619.3|618|618.5|617|619.3|618|617.8|616|62
1625533200000|2021-07-06 01:00:00|620|618.8|620.8|619.5|621.3|620|619.8|618.5|194
1625536800000|2021-07-06 02:00:00|620.5|619.3|620|618.8|621.5|620|620|618.5|10
1625540400000|2021-07-06 03:00:00|619.8|618.5|621|619.8|621.3|620|619.8|618.3|165
1625544000000|2021-07-06 04:00:00|621.3|619.5|621.3|620|621.3|620|620.8|619.3|5
1625547600000|2021-07-06 05:00:00|621.5|619.8|620.3|619|621.5|620.3|619.8|618.5|70
1625551200000|2021-07-06 06:00:00|620.5|619.3|620|618.8|621.5|620|620|618.5|695
1625554800000|2021-07-06 07:00:00|620.3|619|623.8|622.5|623.8|622.5|619.8|618.5|2071
1625558400000|2021-07-06 08:00:00|623.5|622.3|622.8|621.5|623.8|622.5|621.8|620.3|2460
1625562000000|2021-07-06 09:00:00|623|621.3|621|619.8|623.5|622.3|620.5|619.3|1078
1625565600000|2021-07-06 10:00:00|621.3|620|621.5|620.3|622|620.8|621|619.8|1095
1625569200000|2021-07-06 11:00:00|621.8|620.5|619|617.8|622|620.8|618|616.8|1147
1625572800000|2021-07-06 12:00:00|618.8|617.5|616.5|615.3|619.8|618.5|615.8|614.5|1738
1625576400000|2021-07-06 13:00:00|616.3|615|611.8|610.5|616.5|615.3|608|606.8|3845
1625580000000|2021-07-06 14:00:00|612|610.3|602.5|601.3|612|610.3|601.8|600.5|7531
1625583600000|2021-07-06 15:00:00|602.8|601.5|598.5|597|603.8|602.5|597.5|596|5945
1625587200000|2021-07-06 16:00:00|598.3|596.8|597.3|595.8|598.5|597|595|593.8|2678
1625590800000|2021-07-06 17:00:00|597|596|598.3|597|598.8|597.5|596.5|595|1629
1625594400000|2021-07-06 18:00:00|598|596.8|599|597.8|599|597.8|596.5|595.3|1162
1625598000000|2021-07-06 19:00:00|598.8|597.5|600.5|599.3|601|599.5|598.3|597|274
1625601600000|2021-07-06 20:00:00|600.8|599.5|601.8|600.3|601.8|600.5|600.3|598.8|256
1625605200000|2021-07-06 21:00:00|601.5|600|602|599.5|602.3|600|601.3|599.3|9
1625619600000|2021-07-07 01:00:00|599.3|598.3|597|595.5|600|598.8|597|595.5|338
1625623200000|2021-07-07 02:00:00|596.8|595.3|596.3|595|598.5|597|596.3|595|99
1625626800000|2021-07-07 03:00:00|596.5|595.3|598.3|597|598.3|597|596.3|595|72
1625630400000|2021-07-07 04:00:00|598|596.8|598|596.8|598.8|597.3|598|596.8|20
1625634000000|2021-07-07 05:00:00|598.3|596.5|599.3|598|599.8|598.5|597.8|596.5|281
1625637600000|2021-07-07 06:00:00|599.5|598.3|600.8|599.5|601.8|600.5|599|597.8|993
1625641200000|2021-07-07 07:00:00|601|599.8|602.8|601.5|604.8|603.5|601|599.8|2010
1625644800000|2021-07-07 08:00:00|603|601.8|603.8|602.5|604|602.8|602.3|601|1418
1625648400000|2021-07-07 09:00:00|604|602.8|608.5|607|608.8|607.5|604|602.8|1859
1625652000000|2021-07-07 10:00:00|608.3|607.3|608.3|607|609.5|608.3|607|605.8|1060
1625655600000|2021-07-07 11:00:00|608.5|607.3|608.5|607.3|610.5|609.3|607.8|606.5|1007
1625659200000|2021-07-07 12:00:00|608.8|607.5|602.5|601.3|608.8|607.5|597.8|596.5|2461
1625662800000|2021-07-07 13:00:00|602.8|601|600|598.8|605.3|604|599.3|598|2271
1625666400000|2021-07-07 14:00:00|599.8|598.5|590.5|589.3|599.8|598.5|585.8|584.5|6591
1625670000000|2021-07-07 15:00:00|590.3|589|586.3|585|593.3|591.8|585.8|584.5|6433
1625673600000|2021-07-07 16:00:00|586|584.8|590.8|589.3|591.5|590.3|585.8|584.5|3718
1625677200000|2021-07-07 17:00:00|591|589.5|590.5|589.3|591.3|590|588.8|587.5|1733
1625680800000|2021-07-07 18:00:00|590.3|589|590.8|589.5|593.3|591.8|590|588.8|1717
1625684400000|2021-07-07 19:00:00|590.5|589.3|589.5|588|591.3|589.8|589|587.8|1278
1625688000000|2021-07-07 20:00:00|589.3|588.3|591.3|589|592|590.8|589|587.5|446
1625691600000|2021-07-07 21:00:00|591.5||591.5||591.5||591.3||1
1625706000000|2021-07-08 01:00:00|589.8|588.5|587.5|586.3|590|588.8|587.5|586.3|88
1625709600000|2021-07-08 02:00:00|587.8|586|589|587.8|589.3|588|587.3|586|80
1625713200000|2021-07-08 03:00:00|588.8|587.5|590.8|589.5|591.3|590|588.8|587.5|34
1625716800000|2021-07-08 04:00:00|591|589.8|590.3|588.8|591.3|590|590|588.8|14
1625720400000|2021-07-08 05:00:00|590|588.5|590.5|589|591.3|590|589.8|588.5|128
1625724000000|2021-07-08 06:00:00|590.3|588.8|589.3|588|590.8|589.5|588.8|587.3|226
1625727600000|2021-07-08 07:00:00|589|587.8|586|584.8|590.8|589.3|585.8|584.5|1166
1625731200000|2021-07-08 08:00:00|585.8|584.5|583.5|582.3|585.8|584.5|581.8|580.5|2718
1625734800000|2021-07-08 09:00:00|583.8|582.5|586.5|585.3|588.5|587.3|582.5|581.3|2759
1625738400000|2021-07-08 10:00:00|586.3|585|588.3|587|588.3|587|584.8|583.3|1896
1625742000000|2021-07-08 11:00:00|588.8|587.5|587|585.5|590|588.8|586.8|585.5|675
1625745600000|2021-07-08 12:00:00|586.8|585.3|590|588.5|591.3|589.8|585.8|584.5|3940
1625749200000|2021-07-08 13:00:00|589.8|588.8|589.3|588|591.5|590.3|586.3|585|20360
1625752800000|2021-07-08 14:00:00|589|587.8|589.5|587.8|592.3|591|588|586.8|17486
1625756400000|2021-07-08 15:00:00|589.8|588.3|594.3|593|596|594.8|589.8|588|3028
1625760000000|2021-07-08 16:00:00|594.5|593.3|595.5|594.3|596.3|595|593.3|592|1081
1625763600000|2021-07-08 17:00:00|595.8|594.5|595.3|594|596|594.8|593.8|592.5|166
1625767200000|2021-07-08 18:00:00|595.5|593.8|598.8|597.5|599.3|598|595|593.5|595
1625770800000|2021-07-08 19:00:00|598.5|597.3|599.5|598.3|599.8|598.5|598.5|597.3|384
1625774400000|2021-07-08 20:00:00|599.8|598.5|600.3|598.8|600.3|599|599.3|598|1037
1625778000000|2021-07-08 21:00:00||598.5||598.3||598.8||598|22
1625792400000|2021-07-09 01:00:00|600.5|599|596|594.5|600.5|599.3|596|594.5|426
1625796000000|2021-07-09 02:00:00|596.3|594.8|597.3|595.8|597.3|596|595.3|593.8|160
1625799600000|2021-07-09 03:00:00|597|596|596.8|595.3|597.8|596.5|596.5|595.3|79
1625803200000|2021-07-09 04:00:00|597|595.5|597.8|596.5|598|596.8|596.5|595.3|32
1625806800000|2021-07-09 05:00:00|598|596.8|597.8|596.5|599|597.5|597.3|596|36
1625810400000|2021-07-09 06:00:00|597.5|596.3|597.8|596.5|599.3|598|597.3|596|315
1625814000000|2021-07-09 07:00:00|598|596.8|599.5|598.3|600.5|599.3|597.5|596|1625
1625817600000|2021-07-09 08:00:00|599.8|598.5|601.5|600.3|602.5|601.3|599.3|598|2028
1625821200000|2021-07-09 09:00:00|601.8|600|603.5|602.3|603.8|602.5|601.3|600|669
1625824800000|2021-07-09 10:00:00|603.8|602.5|603.3|602|603.8|602.5|601.3|600|893
1625828400000|2021-07-09 11:00:00|603.5|602.3|603|601.8|604|602.8|602.3|601|1145
1625832000000|2021-07-09 12:00:00|603.3|602|602.8|601.3|604|602.5|599.8|598.5|1635
1625835600000|2021-07-09 13:00:00|603|601.5|606.8|605.5|607.3|606|602.3|601|12425
1625839200000|2021-07-09 14:00:00|607|605.8|608.8|607.5|609.3|608|606.8|605.5|2025
1625842800000|2021-07-09 15:00:00|609|607.8|610.5|609.3|611|609.8|607.8|606.5|1662
1628229600000|2021-08-06 06:00:00|588.8|587.5|590|588.5|590.3|589|588.5|587.3|827
1628233200000|2021-08-06 07:00:00|590.3|588.8|588.3|587|591|589.8|587.8|586.5|2151
1628236800000|2021-08-06 08:00:00|588.5|587.3|588|586.8|590.3|589|587.3|586|5248
1628240400000|2021-08-06 09:00:00|588.3|587|588|586.8|589|587.5|587.3|586|2093
1628244000000|2021-08-06 10:00:00|587.8|586.5|591.5|590.3|592.3|591|587.8|586.5|4778
1628247600000|2021-08-06 11:00:00|591.8|590.5|590.8|589.5|593.3|592|590.8|589.5|4640
1628251200000|2021-08-06 12:00:00|591|589.8|592.5|591.3|592.5|591.3|588.8|587.5|3739
1628254800000|2021-08-06 13:00:00|592.8|591|584.8|583.5|593.5|592.3|582.8|581.3|8905
1628258400000|2021-08-06 14:00:00|584.5|583.3|582|580.8|589.3|588|580.5|579.3|11918
1628262000000|2021-08-06 15:00:00|582.3|581|581.8|580.5|584.3|583|578.3|576.8|13961
1628265600000|2021-08-06 16:00:00|581.5|580.3|581.8|580.5|583.8|582.5|581.5|580.3|3275
1628269200000|2021-08-06 17:00:00|582|580.8|584|582.8|584.3|583|581.8|580.5|2153
1628272800000|2021-08-06 18:00:00|584.3|583|579|577.8|585|583.8|578.8|577.5|3921
1628276400000|2021-08-06 19:00:00|579.3|578|579.5|578.3|579.5|578.3|579|577.8|3573
1628280000000|2021-08-06 20:00:00|579.3|578|578.3|576.8|579.5|578.3|578|576.8|480
1628470800000|2021-08-09 01:00:00|573.3|572|570.8|569.5|574.3|573|570.8|569.5|563
1628474400000|2021-08-09 02:00:00|571|569.8|571.5|570|573.3|572|570.5|569.3|686
1628478000000|2021-08-09 03:00:00|571.3|570.3|572.5|571.3|572.5|571.3|571.3|570|91
1628481600000|2021-08-09 04:00:00|572.8|571.5|572.3|570.8|573|571.8|572|570.8|198
1628485200000|2021-08-09 05:00:00|572.5|571|571.5|570.3|572.8|571.5|571.5|570|235
1628488800000|2021-08-09 06:00:00|571.3|570|569.5|568.3|571.3|570|568.8|567.5|2056
1628492400000|2021-08-09 07:00:00|569.3|568|564.3|563|569.8|568.5|564.3|563|12115
1628496000000|2021-08-09 08:00:00|564.5|563.3|559.3|558|564.5|563.3|558.8|557.5|10779
1628499600000|2021-08-09 09:00:00|559|557.8|560.8|559.5|561|559.8|557|555.8|14299
1628503200000|2021-08-09 10:00:00|560.5|559.3|560|558.8|563|561.5|559|557.8|7132
1628506800000|2021-08-09 11:00:00|560.3|559|561.8|560.5|562.3|561|558.5|557.3|4920
1628510400000|2021-08-09 12:00:00|561.5|560.3|561.5|560|563|561.8|557.8|556.5|27064
1628514000000|2021-08-09 13:00:00|562|560.3|566|564.8|567.5|566.3|562|560.3|10594
1628517600000|2021-08-09 14:00:00|565.8|564.5|561.8|560.5|566.8|565.5|560.3|559|7432
1628521200000|2021-08-09 15:00:00|561.5|560.3|564.8|563.5|566.3|565|561.3|560|14219
1628524800000|2021-08-09 16:00:00|564.5|563.3|565.8|564.5|567.8|566.5|564.5|563.3|3942
1628528400000|2021-08-09 17:00:00|566|564.8|565.5|564.3|568.3|567|565.5|564.3|2151
1628532000000|2021-08-09 18:00:00|565.3|564|568|566.8|568.5|567.3|563.8|562.5|8349
1628535600000|2021-08-09 19:00:00|568.3|567|569|567.5|569.5|568.3|568|566.8|417
1628539200000|2021-08-09 20:00:00|568.8|567.8|568.8|567.3|569.3|568|568|566.8|588
1628542800000|2021-08-09 21:00:00|569.3||569.5||569.5||569||9
1628557200000|2021-08-10 01:00:00|569.3|567.8|566.8|565.5|570.3|568.8|566.8|565.5|251
1628560800000|2021-08-10 02:00:00|567|565.8|568|566.8|568.5|567.3|566.5|565.3|111
1628564400000|2021-08-10 03:00:00|568.3|567|569.3|568|569.5|568.3|567.8|566.5|174
1628568000000|2021-08-10 04:00:00|569|567.8|569.8|568.5|569.8|568.5|568.8|567.5|117
1628571600000|2021-08-10 05:00:00|569.5|568.3|572|570.8|572.3|571|568.8|567.5|1275
1628575200000|2021-08-10 06:00:00|571.8|570.5|573.5|572.3|574|572.8|571.5|570.3|1208
1628578800000|2021-08-10 07:00:00|573.3|572|575.5|574.3|577|575.8|573|571.8|9935
1628582400000|2021-08-10 08:00:00|575.8|574.5|576.8|575.5|577.5|576.3|574.3|573|6297
1628586000000|2021-08-10 09:00:00|577|575.8|573|571.8|577|575.8|572.8|571.5|4495
1628589600000|2021-08-10 10:00:00|573.3|572|575.8|574.5|576|574.8|572.3|571|3410
1628593200000|2021-08-10 11:00:00|575.5|574.3|575.3|574|577|575.8|574.8|573.5|3118
1628596800000|2021-08-10 12:00:00|575|573.8|574.5|573.3|576|574.8|572|570.5|6265
1628600400000|2021-08-10 13:00:00|574.3|573|579.3|578|579.3|578|572|570.8|7594
1628604000000|2021-08-10 14:00:00|579.5|577.8|582.3|581|583.5|582|579.3|577.8|11898
1628607600000|2021-08-10 15:00:00|582.5|581.3|581.3|580|583|581.8|580.5|579.3|21195
1628611200000|2021-08-10 16:00:00|581.5|580.3|583|581.8|584.3|583|581|579.8|5741
1628614800000|2021-08-10 17:00:00|583.3|581.5|581.8|580.5|583.3|582|581.8|580.5|5097
1628618400000|2021-08-10 18:00:00|581.5|580.3|581.3|580|582.3|581|579.5|578.3|2204
1628622000000|2021-08-10 19:00:00|581|579.8|580.8|579.5|581.3|580|580.5|579.3|424
1628625600000|2021-08-10 20:00:00|581|579.8|581.8|579.8|581.8|580.5|580.8|579.3|2731
1628629200000|2021-08-10 21:00:00|582|579.5|582.3|580|582.3|580|582|579.5|13
1628643600000|2021-08-11 01:00:00|580.5|579|580|578.8|581.3|580|579.5|578|193
1628647200000|2021-08-11 02:00:00|580.3|579|579.8|578.5|581|579.8|579.3|578|415
1628650800000|2021-08-11 03:00:00|579.5|578.3|579.8|578.5|579.8|578.5|578|576.8|393
1628654400000|2021-08-11 04:00:00|579.5|578.3|579.3|578|580|578.5|578.8|577.5|633
1628658000000|2021-08-11 05:00:00|579.5|578.3|580.8|579.5|581.3|580|579.3|578|387
1628661600000|2021-08-11 06:00:00|581|579.8|583.5|582.3|583.8|582.3|580.8|579.5|951
1628665200000|2021-08-11 07:00:00|583.3|582|581.8|580.5|584.5|583|581.8|580.5|2628
1628668800000|2021-08-11 08:00:00|582|580.8|581.3|580|583.5|582.3|581|579.8|6061
1628672400000|2021-08-11 09:00:00|581|579.8|582.5|581.3|582.5|581.3|580|578.8|4107
1628676000000|2021-08-11 10:00:00|582.3|581|575.8|574.5|583.5|582.3|572.8|571.3|13649
1628679600000|2021-08-11 11:00:00|576|574.8|574.5|573|576.5|575.3|574.3|573|4973
1628683200000|2021-08-11 12:00:00|574.3|573.3|574.8|573.5|577.5|576.3|569.5|568.3|10894
1628686800000|2021-08-11 13:00:00|574.5|573.3|573.3|572|576.8|575.5|570.8|569.5|20201
1628690400000|2021-08-11 14:00:00|573|571.8|577.3|576|578.5|577.3|572.3|571|7089
1628694000000|2021-08-11 15:00:00|577.5|576.3|576|574.5|579|577.8|573.5|572.3|16619
1628697600000|2021-08-11 16:00:00|575.8|574.8|584|582.8|584.3|583|575.3|574|9184
1628701200000|2021-08-11 17:00:00|584.3|583|586.5|585.3|587.8|586.5|584.3|582.8|5258
1628704800000|2021-08-11 18:00:00|586.3|585|587.5|586.3|587.8|586.5|585.3|584|2806
1628708400000|2021-08-11 19:00:00|587.3|586|588|586.8|588|586.8|587.3|586|410
1628712000000|2021-08-11 20:00:00|588.3|587|588.8|587.5|589|587.8|588|586.8|2698
1628715600000|2021-08-11 21:00:00|587.5|587.3|589|587|589|587.3|587.5|586.3|88
1628730000000|2021-08-12 01:00:00|587.3|585.8|587.8|586.5|589|587.5|586.5|585.3|984
1628733600000|2021-08-12 02:00:00|587.5|586.3|588|586.8|588.3|587|587.3|586|238
1628737200000|2021-08-12 03:00:00|587.8|586.5|587.5|586.3|589.3|587.8|587.5|586.3|121
1628740800000|2021-08-12 04:00:00|587.8|586|587.5|586.3|588.3|587|587.3|586|60
1628744400000|2021-08-12 05:00:00|587.8|586.5|587.3|586|588.5|587.3|587|585.8|576
1628748000000|2021-08-12 06:00:00|587.5|586.3|585.5|584.3|587.8|586.5|585.3|584|897
1628751600000|2021-08-12 07:00:00|586.3|584|588.5|587.3|588.8|587.5|585.5|584|3974
1628755200000|2021-08-12 08:00:00|588.8|587.5|587.8|586.5|589|587.8|585.8|584.3|6980
1628758800000|2021-08-12 09:00:00|588|586.8|588.5|587.3|590|588.8|586.5|585|5994
1628762400000|2021-08-12 10:00:00|588.8|587.5|585.8|584.5|589|587.8|585.3|584|4155
1628766000000|2021-08-12 11:00:00|586|584.3|584.8|583.5|586|584.8|583.8|582.5|3090
1628769600000|2021-08-12 12:00:00|585|583.3|585.5|584.3|586|584.5|583.3|582|2513
1628773200000|2021-08-12 13:00:00|585.3|584|585.8|584.5|587.5|586|584.5|583.3|8907
1628776800000|2021-08-12 14:00:00|585.5|584.3|584.3|583|587.3|586|584|582.8|6519
1628780400000|2021-08-12 15:00:00|584|582.8|585.3|584|585.5|584.3|580|578.8|10974
1628784000000|2021-08-12 16:00:00|585.5|584.3|586.3|585|587|585.8|585.3|584|2067
1628787600000|2021-08-12 17:00:00|586|584.8|585.8|584.5|586.8|585.5|584.8|583.5|2059
1628791200000|2021-08-12 18:00:00|586|584.8|586|584.8|587.5|586|585.5|584|3185
1628794800000|2021-08-12 19:00:00|586.3|585|585.5|584.3|586.3|585|585.5|584.3|687
1628798400000|2021-08-12 20:00:00|585.8|584.5|585.8|584.5|586|584.8|585.5|584|169
1628802000000|2021-08-12 21:00:00|586.5|584.3|586.5|583.5|586.5|585|586|583.5|9
1628816400000|2021-08-13 01:00:00|584.8|583.3|583.8|582.5|585|583.8|583.5|582.3|207
1628820000000|2021-08-13 02:00:00|583.5|582.3|583|581.8|584|582.8|583|581.5|101
1628823600000|2021-08-13 03:00:00|583.3|582|584|582.8|584.3|583|583|581.8|99
1628827200000|2021-08-13 04:00:00|583.8|582.5|583.5|582.3|584|582.8|583|581.8|57
1628830800000|2021-08-13 05:00:00|583.3|582|582|580.8|583.5|582.3|580.5|579.3|469
1628834400000|2021-08-13 06:00:00|581.8|580.5|583.5|582.3|583.8|582.5|581.8|580.5|596
1628838000000|2021-08-13 07:00:00|583.8|582.5|584.3|583|585.3|584|583|581.8|5719
1628841600000|2021-08-13 08:00:00|584.5|583.3|583|581.8|585|583.8|581.8|580.5|8920
1628845200000|2021-08-13 09:00:00|582.8|581.5|586.8|585.5|587|585.8|582.5|581.3|2957
1628848800000|2021-08-13 10:00:00|587|585.8|586.8|585.5|587.8|586.5|585.3|584|2864
1628852400000|2021-08-13 11:00:00|586.5|585.3|586.5|585.3|587.5|586.3|585.3|584|1706
1628856000000|2021-08-13 12:00:00|586.3|585|586|584.5|587.3|585.8|585.3|584|1677
1628859600000|2021-08-13 13:00:00|585.8|584.8|584.8|583.5|587.8|586.5|584.3|583|3660
1628863200000|2021-08-13 14:00:00|585|583.8|583.5|582.3|586.8|585.5|583|581.8|4601
1628866800000|2021-08-13 15:00:00|583.3|582|582|580.8|584.5|583.3|581.8|580.5|7920
1628870400000|2021-08-13 16:00:00|582.3|581|579|577.8|582.3|581|579|577.8|5531
1628874000000|2021-08-13 17:00:00|578.8|577.5|579.3|578|580.5|579.3|578.5|577.3|1645
1628877600000|2021-08-13 18:00:00|579.5|577.8|575.5|574.3|580.8|579.5|575.5|574|2294
1628881200000|2021-08-13 19:00:00|575.3|574|576.5|575.3|577.5|576|575.3|574|406
1628884800000|2021-08-13 20:00:00|576.3|575|577|575.5|577|575.5|575.5|574.3|224
1629075600000|2021-08-16 01:00:00|574.3|572.8|574.3|573|574.8|573.5|572|570.8|600
1629079200000|2021-08-16 02:00:00|574|572.8|574|572.5|574.3|573|572.8|571.5|158
1629082800000|2021-08-16 03:00:00|573.8|572.3|574.3|573|574.3|573|573.3|571.8|157
1629086400000|2021-08-16 04:00:00|574.5|573.3|574|572.8|575|573.8|573.8|572.5|337
1629090000000|2021-08-16 05:00:00|574.3|573|573.3|572|574.5|573.3|572.5|571.3|203
1629093600000|2021-08-16 06:00:00|573.5|572.3|572.8|571.5|573.5|572.3|570.8|569.5|1142
1629097200000|2021-08-16 07:00:00|572.5|571.3|571.5|570.3|572.8|571.5|568.3|567|3736
1629100800000|2021-08-16 08:00:00|571.8|570.5|576.3|575|579.5|578.3|570.8|569.5|11228
1629104400000|2021-08-16 09:00:00|576.5|575.3|575.8|574.5|577.3|576|575.8|574.5|2348
1629108000000|2021-08-16 10:00:00|576|574.8|573.5|572.3|576.3|575|571.3|570|2833
1629111600000|2021-08-16 11:00:00|573.8|572.5|574|572.8|574.5|573.3|571.5|570|2381
1629115200000|2021-08-16 12:00:00|573.8|572.5|566.5|565.3|574|572.8|564.5|563.3|35373
1629118800000|2021-08-16 13:00:00|566.3|565|562|560.8|567.3|566|561.5|560.3|8318
1629122400000|2021-08-16 14:00:00|561.8|560.5|568.8|567.3|569.3|568|561.5|560|7349
1629126000000|2021-08-16 15:00:00|568.5|567.5|574.8|573.5|575.3|574|568.3|566.8|9824
1629129600000|2021-08-16 16:00:00|575|573.8|573.3|572|575.8|574.5|573|571.8|2672
1629133200000|2021-08-16 17:00:00|573|571.8|572|570.8|573.5|572.3|571.8|570.5|983
1629136800000|2021-08-16 18:00:00|572.3|571|572.3|571|572.8|571.5|568.5|567.3|2116
1629140400000|2021-08-16 19:00:00|572|570.8|572.3|570.8|573|571.5|572|570.8|226
1629144000000|2021-08-16 20:00:00|572|571|572.5|571.3|572.5|571.3|571.8|570.5|203
1629147600000|2021-08-16 21:00:00|572.8|571|572.3|570|572.8|571|571.5|569.5|1679
1629162000000|2021-08-17 01:00:00|572|571|572.3|571|572.8|571.5|571.8|570.5|247
1629165600000|2021-08-17 02:00:00|572.5|571.3|572|570.8|572.5|571.3|571.3|570|1542
1629169200000|2021-08-17 03:00:00|572.3|570.5|570.5|569.3|572.3|570.8|570.5|569.3|73
1629172800000|2021-08-17 04:00:00|570.8|569.5|571|569.8|571.3|570|570.5|569.5|31
1629176400000|2021-08-17 05:00:00|570.8|569.5|570.3|569|571.3|570|570|568.8|387
1629180000000|2021-08-17 06:00:00|570|568.8|568.3|567|570.3|569|567.3|566|1040
1629183600000|2021-08-17 07:00:00|568|566.8|569|567.8|570.3|569|566.3|565|3106
1629187200000|2021-08-17 08:00:00|569.3|568|569.8|568.5|571|569.8|566.8|565.5|7948
1629190800000|2021-08-17 09:00:00|570|568.8|570.8|569.5|571.5|570.3|569|567.8|2993
1629194400000|2021-08-17 10:00:00|570.5|569.3|569.3|568|571|569.8|568.8|567.5|1395
1629198000000|2021-08-17 11:00:00|569.5|568.3|570.3|568.8|570.5|569.3|567.8|566.5|2731
1629201600000|2021-08-17 12:00:00|570|569|571|569.8|571.8|570.5|568|566.8|1997
1629205200000|2021-08-17 13:00:00|570.8|569.5|571.8|570.5|575.3|574|569.8|568.3|6419
1629208800000|2021-08-17 14:00:00|571.5|570.3|575.3|574|576.3|575|571.5|570.3|14276
1629212400000|2021-08-17 15:00:00|575.5|574.3|571|569.8|576.3|575|570.5|569.3|6817
1629216000000|2021-08-17 16:00:00|570.8|569.5|567.5|566.3|572.5|571.3|567.3|566|3412
1629219600000|2021-08-17 17:00:00|567.3|566|568.8|567.5|569.8|568.5|567|565.8|1773
1629223200000|2021-08-17 18:00:00|568.5|567.3|568|566.8|570.5|569.3|567|565.8|1794
1629226800000|2021-08-17 19:00:00|568.3|567|569|567.8|569.3|568|568.3|566.8|491
1629230400000|2021-08-17 20:00:00|569.3|568|567.8|566|569.3|568|566.5|565.3|489
1629234000000|2021-08-17 21:00:00|568|566.5|569|566.8|569.5|567.8|568|566.3|2
1629248400000|2021-08-18 01:00:00|567.3|566|567|565.8|568.5|567.3|566.8|565.5|160
1629252000000|2021-08-18 02:00:00|566.8|565.5|568.3|567|568.8|567.5|566.8|565.5|247
1629255600000|2021-08-18 03:00:00|568.5|567.3|569.3|568|569.5|568.3|568|566.8|188
1629259200000|2021-08-18 04:00:00|569.5|568.3|569.5|568.3|570|568.8|569.3|568|28
1629262800000|2021-08-18 05:00:00|569.8|568.5|569.8|568.5|570.5|569.3|569.3|568|161
1629266400000|2021-08-18 06:00:00|570|568.8|571.5|570.3|572.3|571|568.8|567.5|762
1629270000000|2021-08-18 07:00:00|571.3|570|570.5|569.3|573|571.8|570.5|569.3|2048
1629273600000|2021-08-18 08:00:00|570.3|569|571.3|570|573|571.8|570.3|568.8|4216
1629277200000|2021-08-18 09:00:00|571|569.8|573.3|572|574.5|573.3|571|569.8|4632
1629280800000|2021-08-18 10:00:00|573.5|571.8|574.3|573|574.3|573|571.8|570.5|2358
1629284400000|2021-08-18 11:00:00|574.5|573.3|575.5|574.3|576.3|575|573.8|572.5|2471
1629288000000|2021-08-18 12:00:00|575.8|574.5|575.3|574|576.5|575|574|572.8|2387
1629291600000|2021-08-18 13:00:00|575|573.8|573|571.5|575.5|574.3|570.3|568.8|3821
1629295200000|2021-08-18 14:00:00|572.8|571.8|570.5|569.3|573|571.8|566.8|565.3|7868
1629298800000|2021-08-18 15:00:00|570.3|569|567.8|566.5|572.8|571.5|565.8|564.5|9048
1629302400000|2021-08-18 16:00:00|568|566.8|563.8|562.5|568.5|567.3|563.3|562|4954
1629306000000|2021-08-18 17:00:00|563.5|562.3|564.5|563|565.8|564.5|562.3|561|2925
1629309600000|2021-08-18 18:00:00|564.3|563.3|562.5|561.3|566.8|565.5|560.5|559.3|3347
1629313200000|2021-08-18 19:00:00|562.3|561|559.8|558.5|562.5|561.3|559|557.8|1600
1629316800000|2021-08-18 20:00:00|560|558.8|557|555.8|560|558.8|556.8|555.5|836
1629320400000|2021-08-18 21:00:00|557.3|555.5|558.5|556.8|558.5|556.8|557.3|555.5|13
1629334800000|2021-08-19 01:00:00|557.3|555.8|556.8|555.5|558.8|557.5|555.8|554.5|288
1629338400000|2021-08-19 02:00:00|556.5|555.3|556.3|555|557.3|556|555.8|554.5|356
1629342000000|2021-08-19 03:00:00|556|554.8|558.5|557.3|558.8|557.5|556|554.8|789
1629345600000|2021-08-19 04:00:00|558.8|557.5|557.3|556|559.3|557.8|557|555.8|228
1629349200000|2021-08-19 05:00:00|557.5|555.8|556.3|555|558|556.8|556|554.5|341
1629352800000|2021-08-19 06:00:00|556|554.8|555.3|554|557|555.8|555.3|554|1993
1629356400000|2021-08-19 07:00:00|555|553.8|551.5|550.3|555.3|554|551.3|550|6257
1629360000000|2021-08-19 08:00:00|551.3|550|548.8|547.3|552|550.8|547.5|546|9269
1629363600000|2021-08-19 09:00:00|548.5|547.5|549.5|548.3|549.8|548.3|546|544.8|7613
1629367200000|2021-08-19 10:00:00|549.3|548|547.5|546.3|551.8|550.5|547|545.8|5191
1629370800000|2021-08-19 11:00:00|547.8|546.5|549.5|548.3|549.5|548.3|546.5|545.3|3715
1629374400000|2021-08-19 12:00:00|549.3|548|549|547.8|550.5|549.3|547|545.5|4029
1629378000000|2021-08-19 13:00:00|548.8|547.5|549.5|548.3|552|550.8|547.5|546.3|8668
1629381600000|2021-08-19 14:00:00|549.8|548.5|546|544.8|551.3|550|541.3|540|11087
1629385200000|2021-08-19 15:00:00|546.3|545|547.5|546|548.3|547|542.8|541.3|8117
1629388800000|2021-08-19 16:00:00|547.3|546.3|547|545.8|548.3|547|544.5|543.3|5704
1629392400000|2021-08-19 17:00:00|547.3|546|546|544.5|549.3|548|545.5|544.3|2414
1629396000000|2021-08-19 18:00:00|545.8|544.8|552|550.5|552|550.8|545.8|544.5|3397
1629399600000|2021-08-19 19:00:00|551.8|550.8|552.8|551.5|554|552.5|551.5|550.3|1169
1629403200000|2021-08-19 20:00:00|552.5|551.3|551.5|550|553.3|551.8|550|548.8|692
1629406800000|2021-08-19 21:00:00|550.3|549.5|549.3|547.5|551.3|549.5|549|547.5|46
1629421200000|2021-08-20 01:00:00|552|550.5|549|547.8|552.3|550.8|548|546.8|187
1629424800000|2021-08-20 02:00:00|549.3|548|551.3|550|551.5|550|549|547.8|180
1629428400000|2021-08-20 03:00:00|551|549.8|551.5|550.3|551.8|550.5|550.8|549.5|54
1629432000000|2021-08-20 04:00:00|551.3|550|551.3|550|552|550.8|550.8|549.5|177
1629435600000|2021-08-20 05:00:00|551|549.8|550.3|549|551.3|550|549.3|548|161
1629439200000|2021-08-20 06:00:00|550.5|549.3|550.3|549|551.3|550|549.5|548.3|1673
1629442800000|2021-08-20 07:00:00|550|548.8|547.3|546|551|549.8|547|545.8|3853
1629446400000|2021-08-20 08:00:00|547.5|546.3|547.8|546.5|548.5|547.3|545.8|544.5|5134
1629450000000|2021-08-20 09:00:00|547.5|546.3|545.8|544.5|548.3|547|545.8|544.5|2817
1629453600000|2021-08-20 10:00:00|546|544.8|544.3|542.8|546|544.8|544|542.8|4274
1629457200000|2021-08-20 11:00:00|544|543|541.5|540.3|545.8|544.5|541.5|540.3|2853
1629460800000|2021-08-20 12:00:00|541.8|540.5|539.8|538.5|542|540.8|538|536.8|5041
1629464400000|2021-08-20 13:00:00|539.5|538.3|546.5|545.3|546.8|545.5|539.3|538|6594
1629468000000|2021-08-20 14:00:00|546.3|545|545|543.8|547.3|546|544.3|543|4990
1629471600000|2021-08-20 15:00:00|544.8|543.5|543.8|542.5|547.5|546.3|541.8|540.5|6992
1629475200000|2021-08-20 16:00:00|543.5|542.3|542.8|541.5|545.3|544|542|540.8|4422
1629478800000|2021-08-20 17:00:00|543|541.8|540.8|539.5|544|542.8|540.8|539.5|2230
1629482400000|2021-08-20 18:00:00|540.5|539.3|540|538.8|542.5|541|539.8|538.5|2027
1629486000000|2021-08-20 19:00:00|540.3|539|539.3|538|540.5|539.3|539.3|538|410
1629489600000|2021-08-20 20:00:00|539|537.8|539.3|537.5|540|538.5|538.8|537.5|4178
1629680400000|2021-08-23 01:00:00|546.3|545|545.3|544|546.8|545.5|544.8|543.5|307
1629684000000|2021-08-23 02:00:00|545|543.8|547|545.8|547.3|545.8|544.8|543.5|370
1629687600000|2021-08-23 03:00:00|546.8|545.5|549|547.8|551.3|550|546.5|545.3|853
1629691200000|2021-08-23 04:00:00|548.8|547.5|549.3|548|549.5|548.3|548.5|547.3|149
1629694800000|2021-08-23 05:00:00|549.5|548.3|549.8|548.5|550.5|549.3|549|547.8|351
1629698400000|2021-08-23 06:00:00|550|548.8|550.5|549.3|552.3|551|549|547.5|1438
1629702000000|2021-08-23 07:00:00|550.3|549|552.8|551.5|553|551.5|550|548.5|2204
1629705600000|2021-08-23 08:00:00|553|551.8|557|555.8|557.3|556|552.8|551.5|8445
1629709200000|2021-08-23 09:00:00|556.8|555.5|555.3|554|558|556.8|555.3|554|3329
1629712800000|2021-08-23 10:00:00|555|553.8|556.3|555|557.3|556|555|553.8|2257
1629716400000|2021-08-23 11:00:00|556|554.8|557.3|556|557.8|556.5|555|553.8|2214
1629720000000|2021-08-23 12:00:00|557|555.8|557.8|556.5|558.5|557.3|556.8|555.5|3168
1629723600000|2021-08-23 13:00:00|557.5|556.3|564|562.8|565.5|564.3|555.3|554|10022
1629727200000|2021-08-23 14:00:00|564.3|563|569.8|568.5|570.5|569.3|564|562.8|6777
1629730800000|2021-08-23 15:00:00|570|568.8|569.3|568|570.5|569.3|566.8|565.3|10442
1629734400000|2021-08-23 16:00:00|569.5|568.3|567|565.8|571.3|570|567|565.8|4286
1629738000000|2021-08-23 17:00:00|567.3|565.5|570.8|569.5|570.8|569.5|566.8|565.5|2237
1629741600000|2021-08-23 18:00:00|570.5|569.3|569.5|568.3|571|569.8|568|566.8|5154
1629745200000|2021-08-23 19:00:00|569.3|568|568|566.5|569.8|568.5|567.8|566.5|382
1629748800000|2021-08-23 20:00:00|567.8|566.8|569.3|568|569.3|568|567.5|566.3|643
1629752400000|2021-08-23 21:00:00|569.5|567.8|569.5|568|569.5|568|568|566.3|17
1629766800000|2021-08-24 01:00:00|568.3|567|572.5|571.3|573.3|572|567.8|566.5|233
1629770400000|2021-08-24 02:00:00|572.8|571.5|571.3|570|573.8|572.5|570.3|569|543
1629774000000|2021-08-24 03:00:00|571.5|570.3|570.3|569|571.5|570.3|569.5|568|578
1629777600000|2021-08-24 04:00:00|570.5|569.3|570.5|569|570.8|569.5|570|568.8|41
1629781200000|2021-08-24 05:00:00|570.3|569.3|571.5|570.3|573|571.8|570.3|569|165
1629784800000|2021-08-24 06:00:00|571.8|570.5|573.5|572.3|573.5|572.3|571.3|570|762
1629788400000|2021-08-24 07:00:00|573.3|572|573.3|572|573.5|572.3|571|569.8|3559
1629792000000|2021-08-24 08:00:00|573.5|572.3|573.3|571.8|576.8|575.5|573|571.8|4943
1629795600000|2021-08-24 09:00:00|573|571.5|574.3|573|575.8|574.5|572.5|571.3|2170
1629799200000|2021-08-24 10:00:00|574.5|573.3|578.5|577.3|578.5|577.3|574.3|573|2411
1629802800000|2021-08-24 11:00:00|578.8|577.5|577.5|576.3|579|577.8|577.3|576|1677
1629806400000|2021-08-24 12:00:00|577.8|576.5|576.8|575.5|577.8|576.5|575.3|574|3035
1629810000000|2021-08-24 13:00:00|577|575.8|581|579.8|581.5|580.3|575|573.5|5491
1629813600000|2021-08-24 14:00:00|581.3|579.5|584.5|583.3|584.5|583.3|579.8|578.5|11234
1629817200000|2021-08-24 15:00:00|584.3|583|583.5|582.3|586.5|585.3|582.8|581.3|7552
1629820800000|2021-08-24 16:00:00|583.3|582|586.3|585|586.5|585.3|583|581.8|4037
1629824400000|2021-08-24 17:00:00|586.5|585.3|586.5|585.3|586.8|585.5|585|583.8|1578
1629828000000|2021-08-24 18:00:00|586.8|585.5|586.5|585.3|587|585.8|585.3|584|1738
1629831600000|2021-08-24 19:00:00|586.8|585.5|586|584.5|586.8|585.5|585.5|584.3|490
1629835200000|2021-08-24 20:00:00|586.3|584.8|586.5|584.8|586.8|585.5|586|584.5|474
1629838800000|2021-08-24 21:00:00|587|584.5|587|584.5|587|584.8|586.8|584.3|0
1629853200000|2021-08-25 01:00:00|584.5|583.5|584.3|583|585.5|584.3|583.5|582.3|91
1629856800000|2021-08-25 02:00:00|584|582.8|582|580.8|584.3|583|581.8|580.5|190
1629860400000|2021-08-25 03:00:00|582.3|580.5|582.8|581.5|582.8|581.5|581.5|580.3|329
1629864000000|2021-08-25 04:00:00|583|581.8|582.5|581.3|583|581.8|582.5|581|67
1629867600000|2021-08-25 05:00:00|582.8|581.5|584|582.8|584.8|583.5|582.5|581.3|49
1629871200000|2021-08-25 06:00:00|584.3|583|585.5|584.3|585.5|584.3|584|582.8|1020
1629874800000|2021-08-25 07:00:00|585.8|584.5|584.8|583.5|586.5|585.3|584.5|583.3|2147
1629878400000|2021-08-25 08:00:00|585|583.8|581.5|580|585.8|584.5|581.3|580|6474
1629882000000|2021-08-25 09:00:00|581.3|580.3|584.8|583.5|584.8|583.5|581.3|580|2353
1629885600000|2021-08-25 10:00:00|585|583.8|586.8|585.5|586.8|585.5|584|582.8|3115
1629889200000|2021-08-25 11:00:00|587|585.3|589|587.8|589|587.8|586.8|585.3|2136
1629892800000|2021-08-25 12:00:00|588.8|587.5|591.5|590.3|591.5|590.3|588.5|587.3|5699
1629896400000|2021-08-25 13:00:00|591.3|590|586.5|585.3|591.5|590.3|585.5|584.3|6760
1629900000000|2021-08-25 14:00:00|586.3|585|587|585.5|589|587.8|584.5|583|7763
1629903600000|2021-08-25 15:00:00|587.3|585.8|590|588.8|590.3|589|587|585.8|6923
1629907200000|2021-08-25 16:00:00|590.3|589|591.5|590.3|592.3|591|590.3|589|2958
1629910800000|2021-08-25 17:00:00|591.3|590|592.8|591.5|593.3|592|591|589.8|3278
1629914400000|2021-08-25 18:00:00|593|591.3|595|593.5|595.5|594.3|592.5|591.3|1619
1629918000000|2021-08-25 19:00:00|594.8|593.8|594|592.8|595.3|594|594|592.8|213
1629921600000|2021-08-25 20:00:00|593.8|592.5|592.3|591|594|592.8|592|590.5|323
1629925200000|2021-08-25 21:00:00|592.5|590.8|591.8|590|592.5|590.8|591.8|589.8|99
1629939600000|2021-08-26 01:00:00|592.3|591.3|592|590.5|592.5|591.3|590.8|589.5|3980
1629943200000|2021-08-26 02:00:00|592.3|590.8|592|590.8|592.5|591.3|590.3|589|542
1629946800000|2021-08-26 03:00:00|591.8|590.5|591.5|590.3|592|590.5|590.8|589.5|3303
1629950400000|2021-08-26 04:00:00|591.3|590|590.5|589.3|591.3|590|590.5|589.3|2981
1629954000000|2021-08-26 05:00:00|590.3|589|592.3|591|592.5|591.3|589.8|588.5|139
1629957600000|2021-08-26 06:00:00|592.5|591.3|591|589.5|593.5|592.3|591|589.5|8368
1629961200000|2021-08-26 07:00:00|591.3|589.8|588.3|587|592.5|591.3|588.3|587|2217
1629964800000|2021-08-26 08:00:00|588.5|587.3|589.8|588.5|591|589.5|588.3|587|3686
1629968400000|2021-08-26 09:00:00|590|588.8|591.5|590.3|592|590.8|589.3|588|2181
1629972000000|2021-08-26 10:00:00|591.8|590.5|590.5|589.3|591.8|590.5|590|588.8|1291
1629975600000|2021-08-26 11:00:00|590.3|589|590.8|589.5|592|590.8|590.3|589|1595
1629979200000|2021-08-26 12:00:00|591|589.8|590.3|589|591.8|590.5|589.3|588|1951
1629982800000|2021-08-26 13:00:00|590.5|589.3|591.8|590.5|592|590.8|587.5|586.3|2364
1629986400000|2021-08-26 14:00:00|592|590.8|588.8|587.5|592.8|591.5|588.5|587.3|6082
1629990000000|2021-08-26 15:00:00|589|587.8|590.8|589.5|591|589.8|588|586.8|14195
1629993600000|2021-08-26 16:00:00|591|589.8|594.5|593.3|594.8|593.5|590.5|589.3|4297
1629997200000|2021-08-26 17:00:00|594.8|593.5|592.8|591.3|595|593.8|591.8|590.5|1547
1630000800000|2021-08-26 18:00:00|592.5|591.5|589|587.8|592.8|591.5|584.8|583.5|3467
1630004400000|2021-08-26 19:00:00|589.3|588|591.5|590.3|592|590.8|588.8|587.5|1110
1630008000000|2021-08-26 20:00:00|591.3|590|591.8|590.5|592.3|590.8|590.5|589|158
1630011600000|2021-08-26 21:00:00|591.5|590.3|591.5|589.3|591.8|590.3|590.3|588.8|112
1630026000000|2021-08-27 01:00:00|589.5|588.3|591.3|590|591.5|590.3|588.8|587.5|50
1630029600000|2021-08-27 02:00:00|591.5|590.3|591.5|590.3|592.8|591.5|591.3|590|61
1630033200000|2021-08-27 03:00:00|591.8|590.5|592.8|591.3|593.8|592.5|591.5|590.3|1102
1630036800000|2021-08-27 04:00:00|592.5|591.5|594|592.8|594|592.8|592.5|591.3|293
1630040400000|2021-08-27 05:00:00|593.8|592.5|595.5|594.3|595.8|594.5|593.8|592.5|103
1630044000000|2021-08-27 06:00:00|595.3|594|596|594.8|596.8|595.3|595|593.8|1419
1630047600000|2021-08-27 07:00:00|595.8|594.5|596.8|595.5|598.5|597.3|595.8|594.5|1371
1630051200000|2021-08-27 08:00:00|597|595.8|594|592.8|597.5|596.3|592.8|591.5|3594
1630054800000|2021-08-27 09:00:00|594.3|593|596.5|595.3|596.5|595.3|593.3|592|20393
1630058400000|2021-08-27 10:00:00|596.8|595.5|596.3|595|597|595.8|594.8|593.5|5283
1630062000000|2021-08-27 11:00:00|596.5|594.8|597.3|596|597.8|596.5|595.5|594.3|4176
1630065600000|2021-08-27 12:00:00|597.5|596.3|598.8|597.5|599.5|598.3|597.3|596|2834
1630069200000|2021-08-27 13:00:00|599|597.8|598.8|597.5|600|598.8|597|595.8|2327
1630072800000|2021-08-27 14:00:00|598.5|597.3|598.8|597.5|599.8|598.3|596.8|595.5|3482
1630076400000|2021-08-27 15:00:00|599|597.8|600|598.8|601.5|600.3|597.8|596.5|5660
1630080000000|2021-08-27 16:00:00|600.3|599|599.8|598.5|600.5|599.3|599.3|598|2152
1630083600000|2021-08-27 17:00:00|600|598.8|600.5|599.3|600.5|599.3|598.8|597.5|10019
1630087200000|2021-08-27 18:00:00|600.3|599|600|598.8|601|599.8|599.5|598.3|1948
1630090800000|2021-08-27 19:00:00|600.3|599|601|599.8|601|599.8|600|598.8|201
1630094400000|2021-08-27 20:00:00|600.8|599.5|600.8|599|601|599.8|600.3|598.8|984
1630285200000|2021-08-30 01:00:00|606.8|605.5|603.8|602.5|606.8|605.5|602.3|601|630
1630288800000|2021-08-30 02:00:00|604|602.8|605.3|604|606.5|605.3|603.8|602.5|158
1630292400000|2021-08-30 03:00:00|605.5|604.3|605.5|604.3|606.3|605|604.3|603|293
1630296000000|2021-08-30 04:00:00|605.8|604.5|604.8|603.3|605.8|604.5|604|602.8|3106
1630299600000|2021-08-30 05:00:00|604.5|603.5|604.3|602.8|606|604.8|603|601.8|1988
1630303200000|2021-08-30 06:00:00|604|603|603.3|602|605|603.8|602|600.8|520
1630306800000|2021-08-30 07:00:00|603.5|602.3|600.3|599|604|602.8|599.3|597.8|8002
1630310400000|2021-08-30 08:00:00|600.5|599.3|600|598.5|602|600.8|597.8|596.3|3716
1630314000000|2021-08-30 09:00:00|599.8|598.8|602|600.8|602.3|601|599|597.8|2966
1630317600000|2021-08-30 10:00:00|602.3|601|602.8|601.5|603.3|601.8|600.5|599.3|2060
1630321200000|2021-08-30 11:00:00|602.5|601.3|604|602.8|604.3|602.8|601.5|600.3|462
1630324800000|2021-08-30 12:00:00|603.8|602.5|605.3|603.8|605.5|604.3|603|601.8|1025
1630328400000|2021-08-30 13:00:00|605.5|604|599|597.8|606.3|605|597.8|596.3|3456
1630332000000|2021-08-30 14:00:00|599.3|598|601.8|600.5|602|600.8|598.5|597|765
1630335600000|2021-08-30 15:00:00|601.5|600.3|604.3|603|604.8|603.5|600|598.8|3111
1630339200000|2021-08-30 16:00:00|604.5|603.3|604.8|603.5|605.8|604.5|604|602.8|1686
1630342800000|2021-08-30 17:00:00|605|603.8|605.5|604.3|606.3|605|604.8|603.5|868
1630346400000|2021-08-30 18:00:00|605.8|604|605.5|604|607|605.8|605|603.5|973
1630350000000|2021-08-30 19:00:00|605.3|604.3|605.3|604|606|604.8|604.8|603.5|48
1630353600000|2021-08-30 20:00:00|605|603.8|605.8|604.3|606.5|605.3|605|603.8|544
1630357200000|2021-08-30 21:00:00|606|603|605.3|603.3|606.3|603.3|605.3|603|76
1630371600000|2021-08-31 01:00:00|605.8|604.8|603.3|602|606.5|605|603|601.8|464
1630375200000|2021-08-31 02:00:00|603|601.8|603|601.8|603.5|602.3|602.3|601|63
1630378800000|2021-08-31 03:00:00|603.3|602|603|601.8|603.8|602.5|602.8|601.5|357
1630382400000|2021-08-31 04:00:00|603.3|601.5|604.5|603.3|604.8|603.5|603.3|601.5|62
1630386000000|2021-08-31 05:00:00|604.8|603.5|605.5|604|606|604.5|604|602.8|146
1630389600000|2021-08-31 06:00:00|605.3|603.8|604|602.8|606|604.8|603|601.8|1370
1630393200000|2021-08-31 07:00:00|603.8|602.5|602|600.8|606.3|605|601.8|600.3|1235
1630396800000|2021-08-31 08:00:00|602.3|601|600.3|599|603.3|601.8|597.5|596.3|24701
1630400400000|2021-08-31 09:00:00|600.5|599.3|599|597.5|601.3|599.8|598.8|597.3|12887
1630404000000|2021-08-31 10:00:00|598.8|597.3|600.3|599|600.8|599.5|598.8|597.3|1666
1630407600000|2021-08-31 11:00:00|600|598.8|599.3|598|601.3|599.8|598.8|597.5|1922
1630411200000|2021-08-31 12:00:00|599.5|598.3|599|597.8|600.3|598.8|597.5|596.3|3361
1630414800000|2021-08-31 13:00:00|599.3|598|597.8|596.5|600|598.8|596.3|595|3725
1630418400000|2021-08-31 14:00:00|597.5|596.3|600.8|599.5|601.5|600.3|597|595.8|3066
1630422000000|2021-08-31 15:00:00|601|599.8|601.8|600.5|603.3|602|599.5|598.3|10805
1630425600000|2021-08-31 16:00:00|602|600.3|602.8|601.5|603.5|602.3|601.8|600.3|7183
1630429200000|2021-08-31 17:00:00|602.5|601.3|602.3|601|602.8|601.5|600.8|599.5|1003
1630432800000|2021-08-31 18:00:00|602.5|601.3|601|599.5|603.3|602|599.5|598.3|1373
1630436400000|2021-08-31 19:00:00|600.8|599.3|600.8|599.3|601|599.8|599.8|598.5|84
1630440000000|2021-08-31 20:00:00|601|599.5|601.5|599.5|601.8|600.5|600.5|599|94
1630443600000|2021-08-31 21:00:00|601.3|599.3|601.5|599.8|601.5|600.3|601.3|599.3|0
1630458000000|2021-09-01 01:00:00|601.3|600|603|601.8|603.5|602|601|599.8|49
1630461600000|2021-09-01 02:00:00|603.3|601.5|605.5|604.3|605.5|604.3|602.8|601.5|237
1630465200000|2021-09-01 03:00:00|605.8|604.5|604.8|603.5|606.8|605.5|604.5|603.3|196
1630468800000|2021-09-01 04:00:00|604.5|603.3|604.5|603|605|603.8|604.3|603|31
1630472400000|2021-09-01 05:00:00|604.8|603.3|605|603.8|605.5|604|604|602.8|47
1630476000000|2021-09-01 06:00:00|605.3|604|605.3|603.8|605.8|604.5|603.8|602.5|2038
1630479600000|2021-09-01 07:00:00|605.5|604|605.5|604.3|606.5|605.3|604.5|603.3|603
1630483200000|2021-09-01 08:00:00|605.8|604.5|604|602.8|605.8|604.5|602.8|601.5|4456
1630486800000|2021-09-01 09:00:00|603.8|602.5|604.8|603.5|604.8|603.5|602.8|601.5|6329
1630490400000|2021-09-01 10:00:00|604.5|603.3|603.5|602.3|604.8|603.5|601.3|600|1618
1630494000000|2021-09-01 11:00:00|603.3|602|603.5|602|604|602.8|602.3|600.8|896
1630497600000|2021-09-01 12:00:00|603.8|602.3|601.8|600.5|604.3|603|601.3|600|2220
1630501200000|2021-09-01 13:00:00|602|600.8|592.5|591.3|602.8|601.5|591.3|590|5441
1630504800000|2021-09-01 14:00:00|592.3|591|594.8|593.5|596.5|595.3|591|589.8|2855
1630508400000|2021-09-01 15:00:00|595|593.8|597.3|596|598.5|597.3|594|592.8|4341
1630512000000|2021-09-01 16:00:00|597.5|596.3|601.8|600.5|602|600.8|597.3|595.8|1266
1630515600000|2021-09-01 17:00:00|601.5|600.3|601|599.8|601.8|600.5|600|598.8|2053
1630519200000|2021-09-01 18:00:00|601.3|600|602|600.8|603.5|602.3|601|599.5|603
1630522800000|2021-09-01 19:00:00|602.3|600.5|600.5|599.3|602.3|600.8|600.5|599.3|702
1630526400000|2021-09-01 20:00:00|600.8|599|600.5|599|601|599.5|600|598.8|325
1630530000000|2021-09-01 21:00:00|600.8|598.8|600.8|598.8|600.8|599|600.5|598.8|0
1630544400000|2021-09-02 01:00:00|599.3|597.8|597.5|596.3|599.3|597.8|597|595.8|194
1630548000000|2021-09-02 02:00:00|597.3|596|600|598.8|600|598.8|597.3|596|286
1630551600000|2021-09-02 03:00:00|600.3|599|600.3|599|600.5|599|599.5|598|54
1630555200000|2021-09-02 04:00:00|600.5|599.3|600.5|599.3|600.8|599.5|600.3|599|257
1630558800000|2021-09-02 05:00:00|600.3|599|600.5|599|601.5|600.3|600|598.8|133
1630562400000|2021-09-02 06:00:00|600.3|599.3|601.8|600.5|602.5|601.3|600.3|599|286
1630566000000|2021-09-02 07:00:00|601.5|600.3|602.5|601.3|603.5|602.3|601.3|599.8|1524
1630569600000|2021-09-02 08:00:00|602.8|601.5|603.8|602.5|604.5|603|599.8|598.5|2750
1630573200000|2021-09-02 09:00:00|604|602.8|604.3|603|605.3|604|603.8|602.5|1406
1630576800000|2021-09-02 10:00:00|604.5|603.3|606|604.8|606.3|605|604.3|603|543
1630580400000|2021-09-02 11:00:00|605.8|604.5|604.8|603.5|606.3|605|604.5|603.3|1204
1630584000000|2021-09-02 12:00:00|605|603.8|608.5|607.3|609|607.8|605|603.8|2204
1630587600000|2021-09-02 13:00:00|608.8|607.5|615.5|614.3|616|614.5|608.5|607.3|9719
1630591200000|2021-09-02 14:00:00|615.8|614.5|618.3|617|618.8|617.5|614.8|613.5|2756
1630594800000|2021-09-02 15:00:00|618.5|616.8|617.3|616|618.5|617.3|615.5|614.3|8890
1630598400000|2021-09-02 16:00:00|617|615.8|615.8|614.5|617|615.8|614.5|613.3|1216
1630602000000|2021-09-02 17:00:00|615.5|614.3|615.5|614.3|616.5|615.3|615|613.8|540
1630605600000|2021-09-02 18:00:00|615.3|614|613.8|612.5|615.8|614.5|613.8|612.5|1380
1630609200000|2021-09-02 19:00:00|614|612.8|612.5|611.3|614|612.8|612.5|611|107
1630612800000|2021-09-02 20:00:00|612.8|611.5|613.3|612|613.5|612|612.5|611.3|301
1630616400000|2021-09-02 21:00:00|613.5|611.8|613.8|611.5|614|612.3|613.3|611|159
1630630800000|2021-09-03 01:00:00|614.8|613.5|613.8|612.5|615.3|614|613.5|612.3|47
1630634400000|2021-09-03 02:00:00|613.5|612.3|615.8|614.5|616|614.8|612.8|611.5|119
1630638000000|2021-09-03 03:00:00|616|614.8|614|612.8|616|614.8|614|612.5|43
1630641600000|2021-09-03 04:00:00|614.3|612.5|614|612.5|614.5|613.3|613.5|612.3|79
1630645200000|2021-09-03 05:00:00|613.8|612.8|615.3|614|615.3|614|613.8|612.5|54
1630648800000|2021-09-03 06:00:00|615|613.8|614.8|613.5|615.5|614.3|614.3|613|472
1630652400000|2021-09-03 07:00:00|615|613.8|614.5|613.3|615.3|614|613|611.8|961
1630656000000|2021-09-03 08:00:00|614.8|613.5|616.3|614.8|617|615.5|613.5|612.3|2838
1630659600000|2021-09-03 09:00:00|616|615|617.5|616.3|618.3|617|615.8|614.5|692
1630663200000|2021-09-03 10:00:00|617.8|616.5|617.5|616.3|619|617.8|617.3|616|908
1630666800000|2021-09-03 11:00:00|618|616|618.3|617|618.5|617|617|615.8|887
1630670400000|2021-09-03 12:00:00|618|616.8|619|617.8|619.8|618.3|617|615.8|1243
1630674000000|2021-09-03 13:00:00|619.3|618|616.3|614.8|619.5|618|613.8|612.5|7470
1630677600000|2021-09-03 14:00:00|616|615|613.5|612.3|616.3|615|612|610.8|3627
1630681200000|2021-09-03 15:00:00|613.8|612|611.5|610|614.5|613.3|611.3|610|3022
1630684800000|2021-09-03 16:00:00|611.3|610.3|611.8|610.5|612.5|611.3|610.5|609.3|1418
1630688400000|2021-09-03 17:00:00|611.5|610.3|611.5|610.3|612|610.8|610|608.5|936
1630692000000|2021-09-03 18:00:00|611.3|610|611.5|610.3|614|612.8|610.5|609.3|835
1630695600000|2021-09-03 19:00:00|611.8|610.5|612|610.8|612.3|611|611.5|610.3|84
1630699200000|2021-09-03 20:00:00|612.3|611|611.3|609.8|612.3|611|611.3|609.8|73
1630890000000|2021-09-06 01:00:00|607.5|605.8|606.3|605|608.5|607|605.5|604.3|201
1630893600000|2021-09-06 02:00:00|606.5|605.3|606.3|604.8|607.3|606|604|602.8|148
1630897200000|2021-09-06 03:00:00|606|605|606|604.8|606.8|605.3|605.5|604.3|164
1630900800000|2021-09-06 04:00:00|606.3|605|606.3|605|606.5|605.3|605.8|604.5|26
1630904400000|2021-09-06 05:00:00|606|604.8|604.3|603|606.3|605|604|602.8|165
1630908000000|2021-09-06 06:00:00|604.5|603.3|604.8|603.5|605.5|604.3|604.5|603|537
1630911600000|2021-09-06 07:00:00|605|603.8|605.8|604.5|605.8|604.5|603.5|602.3|1362
1630915200000|2021-09-06 08:00:00|606|604.8|607.3|606|607.8|606.3|605|603.8|3329
1630918800000|2021-09-06 09:00:00|607.5|606.3|607.3|606|607.5|606.3|604.5|603.3|1673
1630922400000|2021-09-06 10:00:00|607.5|605.8|607.8|606.5|608|606.5|606.8|605.3|801
1630926000000|2021-09-06 11:00:00|607.5|606.3|609.3|608|609.8|608.5|607.3|606|1202
1630929600000|2021-09-06 12:00:00|609|607.8|609.5|608.3|610|608.8|608|606.8|520
1630933200000|2021-09-06 13:00:00|609.8|608|611|609.8|612.3|610.8|608.8|607.3|1602
1630936800000|2021-09-06 14:00:00|611.3|610|610|608.5|612.5|611.3|609.8|608.5|1055
1630940400000|2021-09-06 15:00:00|609.8|608.8|607|605.8|610.3|609|606.3|605|4684
1630944000000|2021-09-06 16:00:00|607.3|605.5|607|605.8|607.5|606.3|605.3|604|7801
1630947600000|2021-09-06 17:00:00|606.8|605.5|606|604.8|606.8|605.5|606|604.8|146
1630976400000|2021-09-07 01:00:00|607.3|605.8|608.3|606.8|608.5|607|606.5|605.3|157
1630980000000|2021-09-07 02:00:00|608|607|608.5|607.3|609.5|608|608|606.8|87
1630983600000|2021-09-07 03:00:00|608.3|607|609.3|608|609.5|608|608.3|606.8|61
1630987200000|2021-09-07 04:00:00|609|607.8|608.5|607.3|609.8|608.5|608.5|607.3|146
1630990800000|2021-09-07 05:00:00|608.3|607|610.8|609.5|610.8|609.5|608|606.8|1116
1630994400000|2021-09-07 06:00:00|610.5|609.3|608|606.8|610.8|609.5|607.5|606.3|828
1630998000000|2021-09-07 07:00:00|607.8|606.5|606.8|605.5|608|606.8|605.5|604|2201
1631001600000|2021-09-07 08:00:00|607|605.8|606.5|605|607.3|606|604.3|603|11252
1631005200000|2021-09-07 09:00:00|606.3|605.3|604.3|603|607|605.8|604.3|602.8|1350
1631008800000|2021-09-07 10:00:00|604.5|602.8|601.8|600.5|604.8|603.5|600.3|599|1107
1631012400000|2021-09-07 11:00:00|601.5|600.3|601.8|600.5|603|601.8|601.5|600.3|756
1631016000000|2021-09-07 12:00:00|602|600.8|601.3|600|602.3|601|596.3|595|3926
1631019600000|2021-09-07 13:00:00|601|599.8|604.3|603|605.3|604|598.3|597|4256
1631023200000|2021-09-07 14:00:00|604|602.8|600.8|599.3|605.3|604|599.8|598.5|1909
1631026800000|2021-09-07 15:00:00|600.5|599|600|598.8|603.3|602|599.8|598.5|10155
1631030400000|2021-09-07 16:00:00|600.3|598.5|600|598.5|602.3|601|598.3|596.8|4170
1631034000000|2021-09-07 17:00:00|599.8|598.8|601.3|599.8|601.8|600.5|599|597.8|1279
1631037600000|2021-09-07 18:00:00|601|600|600.3|599|601.8|600.3|599.3|598|1862
1631041200000|2021-09-07 19:00:00|600|598.8|599.5|598.3|600.3|599|599.5|598.3|150
1631044800000|2021-09-07 20:00:00|599.8|598.5|599.8|598.5|600.5|599.3|599.5|598.3|445
1631048400000|2021-09-07 21:00:00|600|598.3|600.8|598|600.8|598.3|599.5|598|14
1631062800000|2021-09-08 01:00:00|601.3|600.3|601.8|600.5|602.3|600.8|600.8|599.5|112
1631066400000|2021-09-08 02:00:00|602|600.8|601|599.8|602|600.8|600.5|599.3|44
1631070000000|2021-09-08 03:00:00|601.3|599.5|600.5|599.3|601.8|600.5|600|598.8|56
1631073600000|2021-09-08 04:00:00|600.8|599.5|600.5|599.3|601|599.8|600.5|599.3|24
1631077200000|2021-09-08 05:00:00|600.3|599|603.5|602.3|603.5|602.3|600.3|599|705
1631080800000|2021-09-08 06:00:00|603.8|602.5|603.8|602.5|603.8|602.5|602.5|601.3|501
1631084400000|2021-09-08 07:00:00|603.5|602.3|602.3|601|604|602.8|601.5|600.3|456
1631088000000|2021-09-08 08:00:00|602.5|601.3|601.5|600|603.5|602.3|600.5|599.3|2454
1631091600000|2021-09-08 09:00:00|601.3|599.8|604|602.8|604.5|603.3|601|599.8|1983
1631095200000|2021-09-08 10:00:00|604.3|603|606|604.8|607|605.8|604|602.8|1869
1631098800000|2021-09-08 11:00:00|606.3|604.5|606|604.8|607.3|606|605.8|604.5|1933
1631102400000|2021-09-08 12:00:00|605.8|604.5|606.8|605.5|607.3|606|605|603.8|1806
1631106000000|2021-09-08 13:00:00|607|605.8|607.5|606.3|609.8|608.5|606|604.8|5809
1631109600000|2021-09-08 14:00:00|607.3|606|604|602.8|608.3|606.8|603|601.8|15484
1631113200000|2021-09-08 15:00:00|603.8|602.5|604.5|603.3|606.3|605|603.3|602|7814
1631116800000|2021-09-08 16:00:00|604.3|603|603|601.5|605|603.8|602.3|601|10488
1631120400000|2021-09-08 17:00:00|602.8|601.8|603.3|602|603.3|602|600.8|599.5|4943
1631124000000|2021-09-08 18:00:00|603.5|602.3|604|602.8|605.3|603.8|603.3|602|8297
1631127600000|2021-09-08 19:00:00|603.8|602.5|604|602.8|604.5|603.3|603.8|602.5|538
1631131200000|2021-09-08 20:00:00|604.3|603|604.8|602.8|605.3|604|604.3|602.8|114
1631134800000|2021-09-08 21:00:00|604.3|602.5|605|602.5|605|603.3|604.3|602.5|24
1631149200000|2021-09-09 01:00:00|602.3|600.8|604.3|602.8|604.3|603|601.8|600.3|657
1631152800000|2021-09-09 02:00:00|604|603|605|603.8|605.8|604.5|604|603|147
1631156400000|2021-09-09 03:00:00|605.3|604|604.8|603.5|605.5|604.3|604.5|603|10
1631160000000|2021-09-09 04:00:00|605|603.8|604|602.5|605|603.8|603.5|602|253
1631163600000|2021-09-09 05:00:00|603.8|602.3|604.8|603.3|605|603.8|603.5|602.3|127
1631167200000|2021-09-09 06:00:00|604.5|603.5|604.8|603.3|605.8|604.5|604.5|603|904
1631170800000|2021-09-09 07:00:00|604.5|603|603|601.8|604.8|603.3|602.3|601|1833
1631174400000|2021-09-09 08:00:00|602.8|601.5|603.8|602.5|604|602.8|602.3|601|2035
1631178000000|2021-09-09 09:00:00|603.5|602.3|605.5|604.3|605.8|604.5|603.5|602.3|2509
1631181600000|2021-09-09 10:00:00|605.3|604|604.3|603|605.8|604.3|604|602.8|1408
1631185200000|2021-09-09 11:00:00|604.5|603.3|607|605.8|608|606.8|604.3|603|1465
1631188800000|2021-09-09 12:00:00|607.3|606|598.3|597|607.8|606.5|597.8|596.5|6640
1631192400000|2021-09-09 13:00:00|598.5|596.8|601|599.5|602.5|601|591.5|590|3778
1631196000000|2021-09-09 14:00:00|600.8|599.3|606.3|604.8|606.5|605|600.5|599|2642
1631199600000|2021-09-09 15:00:00|606.5|605|605.5|604.3|607|605.5|603.3|602|3790
1632420000000|2021-09-23 18:00:00|650.3|649|650.3|649|650.5|649.3|649.8|648.5|484
1632423600000|2021-09-23 19:00:00|650|648.8|650|648.5|650.3|649|649|647.8|467
1632427200000|2021-09-23 20:00:00|649.8|648.8|650.8|649.3|650.8|649.5|649.8|648.5|572
1632430800000|2021-09-23 21:00:00|650.5|648.5|650.5|648.8|650.8|648.8|650.5|647.5|30
1632445200000|2021-09-24 01:00:00|650|648.5|649.5|648|653.8|652.5|649|647.8|637
1632448800000|2021-09-24 02:00:00|649.3|648.3|648.5|647.3|649.5|648.3|647.5|646|824
1632452400000|2021-09-24 03:00:00|648.3|647|651|649.8|651.5|650.3|648.3|647|334
1632456000000|2021-09-24 04:00:00|651.3|650|651|649.8|651.5|650.3|650.5|649.3|310
1632459600000|2021-09-24 05:00:00|651.3|649.5|652|650.5|652.3|650.8|650.8|649.5|210
1632463200000|2021-09-24 06:00:00|651.8|650.8|652|650.8|652.8|651.5|651.3|650|660
1632466800000|2021-09-24 07:00:00|651.8|650.5|649.5|648.3|651.8|650.5|649.3|647.8|4917
1632470400000|2021-09-24 08:00:00|649.8|648.5|651.8|650.5|651.8|650.5|649.3|648|5751
1632474000000|2021-09-24 09:00:00|652|650.8|650.3|649|652|650.8|650.3|649|3700
1632477600000|2021-09-24 10:00:00|650.5|649.3|650.8|649.5|651.3|650|650|648.8|2336
1632481200000|2021-09-24 11:00:00|651|649.8|649.5|648.3|651|649.8|648.3|647|3463
1632484800000|2021-09-24 12:00:00|649.8|648.5|649.5|648.3|650.5|649.3|648.5|647.3|2817
1632488400000|2021-09-24 13:00:00|649.8|648|652.5|651.3|652.8|651.5|647|645.8|26839
1632492000000|2021-09-24 14:00:00|652.3|651|654.3|653|655|653.8|652|650.8|5322
1632495600000|2021-09-24 15:00:00|654.5|652.8|655.5|654.3|655.8|654.5|653|651.8|9100
1632499200000|2021-09-24 16:00:00|655.8|654.5|656.3|655|656.5|655.3|654.8|653.5|3211
1632502800000|2021-09-24 17:00:00|656.5|655.3|657|655.8|658.3|657|656.3|655|2215
1632506400000|2021-09-24 18:00:00|656.8|655.5|656.5|655.3|657.5|656.3|655.8|654.5|1976
1632510000000|2021-09-24 19:00:00|656.3|655|656.5|655.3|657.3|655.8|655.8|654.5|372
1632513600000|2021-09-24 20:00:00|656.8|655.5|657.3|655.5|657.3|656|656.5|655.3|205
1632704400000|2021-09-27 01:00:00|664|662.8|665.8|664.5|666.8|665.5|664|662.8|481
1632708000000|2021-09-27 02:00:00|666|664.3|664.8|663.5|666|664.5|663|661.8|405
1632711600000|2021-09-27 03:00:00|664.5|663.3|663|661.8|664.8|663.3|662|660.8|324
1632715200000|2021-09-27 04:00:00|662.8|661.5|663.3|662|664|662.8|662.5|661.3|77
1632718800000|2021-09-27 05:00:00|663|661.8|663.3|662|664.3|663|662.3|661|188
1632722400000|2021-09-27 06:00:00|663.5|662.3|663.5|662.3|665|663.8|662.5|661.3|1186
1632726000000|2021-09-27 07:00:00|663.3|662|661.8|660.5|664.3|663|661.8|660.3|2225
1632729600000|2021-09-27 08:00:00|661.5|660.3|665|663.8|665|663.8|660.8|659.5|13123
1632733200000|2021-09-27 09:00:00|665.3|664|664|662.8|665.5|664.3|663.8|662.5|1866
1632736800000|2021-09-27 10:00:00|663.8|662.5|665.3|664|666.8|665.5|663.8|662.5|13501
1632740400000|2021-09-27 11:00:00|665|663.8|666.8|665.5|667.8|666.5|665|663.8|3336
1632744000000|2021-09-27 12:00:00|666.5|665.3|667.8|666.5|670.3|669|666.5|665.3|9409
1632747600000|2021-09-27 13:00:00|668|666.8|671.3|670|671.5|670.3|666.8|665.3|6410
1632751200000|2021-09-27 14:00:00|671|669.8|668.8|667.5|671.8|670.5|667.8|666.3|10790
1632754800000|2021-09-27 15:00:00|669|667.8|666.8|665.5|669.5|668.3|666.8|665.5|20771
1632758400000|2021-09-27 16:00:00|667|665.8|667|665.8|668.8|667.5|665.5|664.3|19229
1632762000000|2021-09-27 17:00:00|666.8|665.5|668|666.8|668|666.8|665.8|664.5|2605
1632765600000|2021-09-27 18:00:00|668.3|667|665.8|664.5|668.5|667.3|665|663.8|6948
1632769200000|2021-09-27 19:00:00|665.5|664.3|666.5|665.3|666.8|665.5|665|663.8|3022
1632772800000|2021-09-27 20:00:00|666.3|665|666.5|665.3|667|665.5|666|664.5|405
1632776400000|2021-09-27 21:00:00|666.3|665|666.8|664.8|667|665.3|666.3|664.8|7
1632790800000|2021-09-28 01:00:00|665.5|664.3|668.5|667.3|669|667.5|664.8|663.5|302
1632794400000|2021-09-28 02:00:00|668.3|667|670.3|669|670.8|669.5|668|666.8|476
1632798000000|2021-09-28 03:00:00|670.5|669.3|672|670.8|673.5|672.3|670.3|669.3|322
1632801600000|2021-09-28 04:00:00|672.3|671|671.8|670.5|672.3|671|671.5|670.3|221
1632805200000|2021-09-28 05:00:00|671.5|670.3|674|672.8|674.3|673|671|669.8|474
1632808800000|2021-09-28 06:00:00|673.8|672.5|675.3|674|676.5|675.3|673.8|672.5|1563
1632812400000|2021-09-28 07:00:00|675|673.8|672.3|671|675.3|674|670.8|669.5|21803
1632816000000|2021-09-28 08:00:00|672.5|671.3|672.3|671|673.8|672.5|671|669.8|15801
1632819600000|2021-09-28 09:00:00|672.5|671.3|672.8|671.5|673.5|672.3|671|669.8|6821
1632823200000|2021-09-28 10:00:00|673|671.8|671|669.8|673|671.8|671|669.8|2645
1632826800000|2021-09-28 11:00:00|671.3|670|674.5|673.3|674.5|673.3|671|669.8|4287
1632830400000|2021-09-28 12:00:00|674.3|673|672|670.8|674.5|673.3|671.8|670.5|8366
1632834000000|2021-09-28 13:00:00|672.3|671|671.5|670.3|676|674.8|669.5|668.3|12439
1632837600000|2021-09-28 14:00:00|671.3|670|664.8|663.5|671.8|670.5|664.3|663|12314
1632841200000|2021-09-28 15:00:00|665|663.8|660.8|659.3|665.8|664.3|659|657.8|13700
1632844800000|2021-09-28 16:00:00|660.5|659|661.5|660.3|663.5|662.3|660.3|659|2287
1632848400000|2021-09-28 17:00:00|661.8|660.5|663.5|662.3|664|662.8|661.3|660|2962
1632852000000|2021-09-28 18:00:00|663.8|662.5|662.5|661.3|664.5|663.3|660.8|659.5|3361
1632855600000|2021-09-28 19:00:00|662.8|661|661|659.8|663|661.8|660.8|659.5|531
1632859200000|2021-09-28 20:00:00|661.3|660|657.3|655.8|661.8|660.3|657|655.5|2417
1632862800000|2021-09-28 21:00:00|657|656|658|656|658.8|657|657|655.8|12
1632877200000|2021-09-29 01:00:00|660.5|659.3|659|657.5|660.5|659.3|656.8|655.5|789
1632880800000|2021-09-29 02:00:00|658.8|657.8|656.8|655.5|659.3|657.8|656.8|655.5|576
1632884400000|2021-09-29 03:00:00|657|655.8|656.8|655.5|657.5|656.3|656.3|654.8|391
1632888000000|2021-09-29 04:00:00|656.5|655.3|657.8|656.5|658|656.8|656.3|655|734
1632891600000|2021-09-29 05:00:00|657.5|656.3|655.3|654|657.8|656.5|654.8|653.5|306
1632895200000|2021-09-29 06:00:00|655|653.8|655.5|654.3|656.3|655|653.8|652.3|1583
1632898800000|2021-09-29 07:00:00|655.8|654|660|658.8|660.3|659|654|652.8|5974
1632902400000|2021-09-29 08:00:00|660.3|659|663|661.8|663.3|662|660|658.8|21112
1632906000000|2021-09-29 09:00:00|663.3|661.5|662.8|661.3|663.5|662.3|661.3|660|14360
1632909600000|2021-09-29 10:00:00|662.5|661.5|663.8|662.5|664.3|663|661.8|660.5|5780
1632913200000|2021-09-29 11:00:00|663.5|662.3|662.3|661|663.8|662.5|661.5|660.3|2672
1632916800000|2021-09-29 12:00:00|662.5|661.3|662.8|661.5|664.8|663.5|662|660.8|2735
1632920400000|2021-09-29 13:00:00|663|661.8|662.8|661.5|664.5|663.3|658.8|657.5|17185
1632924000000|2021-09-29 14:00:00|662.5|661.3|669.5|668.3|670.5|669.3|661.3|659.8|11420
1632927600000|2021-09-29 15:00:00|669.3|668|668.3|667|670|668.8|666|664.8|10501
1632931200000|2021-09-29 16:00:00|668|666.8|667.5|666.3|669.8|668.5|666.3|665|5792
1632934800000|2021-09-29 17:00:00|667.3|666|666.5|665.3|667.8|666.5|665.3|664|5615
1632938400000|2021-09-29 18:00:00|666.8|665.5|667.8|666.5|668.3|667|665.5|664.3|4689
1632942000000|2021-09-29 19:00:00|667.5|666.3|666.5|665.3|668.5|667.3|666.5|665.3|967
1632945600000|2021-09-29 20:00:00|666.8|665.5|668|666.5|668|666.8|666.5|665.3|863
1632949200000|2021-09-29 21:00:00|667.8|665.5|668.3|666|668.3|666|667.5|665.5|20
1632963600000|2021-09-30 01:00:00|670.3|669|667.3|666|671|669.5|666.5|665.3|449
1632967200000|2021-09-30 02:00:00|667|665.8|667.3|665.8|668.5|667.3|666.8|665.5|578
1632970800000|2021-09-30 03:00:00|667|666|667.5|666.3|668|666.8|666.5|665|337
1632974400000|2021-09-30 04:00:00|667.8|666.5|668.3|666.8|668.3|666.8|667.5|666.3|491
1632978000000|2021-09-30 05:00:00|668|666.5|667.8|666.3|668.5|667.3|667|665.5|290
1632981600000|2021-09-30 06:00:00|667.5|666.5|667.8|666.5|670.5|669.3|667.5|666.3|2838
1632985200000|2021-09-30 07:00:00|667.5|666.3|670|668.8|672|670.8|667.5|666.3|3411
1632988800000|2021-09-30 08:00:00|670.3|669|673.5|672.3|674.3|673|670|668.8|7974
1632992400000|2021-09-30 09:00:00|673.3|672|672|670.8|674.5|673.3|671.5|670|9208
1632996000000|2021-09-30 10:00:00|671.8|670.5|669.8|668.5|672.5|671.3|668.8|667.5|7559
1632999600000|2021-09-30 11:00:00|669.5|668.3|666.3|665|670.8|669.5|664.3|663|3356
1633003200000|2021-09-30 12:00:00|666.5|665.3|664|662.8|667|665.8|662|660.8|3567
1633006800000|2021-09-30 13:00:00|663.8|662.5|662.3|661|664.3|662.8|658.3|657|12097
1633010400000|2021-09-30 14:00:00|662|660.8|663.3|662|666|664.8|660.8|659.3|8170
1633014000000|2021-09-30 15:00:00|663.5|661.8|679.8|678.5|679.8|678.5|663.3|661.8|18596
1633017600000|2021-09-30 16:00:00|680|678.8|680.3|679|681|679.8|677|675.5|4714
1633021200000|2021-09-30 17:00:00|680.5|679.3|673.5|672.3|682|680.8|672|670.8|12665
1633024800000|2021-09-30 18:00:00|673.8|672.5|672.3|671|674.8|673.5|672|670.8|4086
1633028400000|2021-09-30 19:00:00|672|670.8|672.8|671.5|675|673.8|671.5|670|501
1633032000000|2021-09-30 20:00:00|673|671.8|673.5|672.3|674.5|673.3|672.5|671.3|585
1633035600000|2021-09-30 21:00:00|674.5|671.8|674.3|672|674.8|673|674.3|671.8|0
1633050000000|2021-10-01 01:00:00|674.5|673.3|672|670.8|675|673.5|671.5|670.3|3402
1633053600000|2021-10-01 02:00:00|672.3|671|671|669.8|672.5|671|670.8|669.5|469
1633057200000|2021-10-01 03:00:00|671.3|670|671.8|670.5|672.3|670.8|670.5|669.3|136
1633060800000|2021-10-01 04:00:00|672|670.8|671|669.8|672.5|671.3|671|669.8|308
1633064400000|2021-10-01 05:00:00|671.3|669.5|672.8|671.5|673|671.5|670.5|669.3|228
1633068000000|2021-10-01 06:00:00|673|671.8|672|670.8|673.8|672.5|671.3|670|1435
1633071600000|2021-10-01 07:00:00|672.3|670.5|670|668.8|672.3|670.8|668.3|667|21050
1633075200000|2021-10-01 08:00:00|670.3|669|668.5|667.3|670.8|669.5|667.8|666.5|6162
1633078800000|2021-10-01 09:00:00|668.3|667|669.3|668|670.5|669.3|668.3|667|2877
1633082400000|2021-10-01 10:00:00|669|667.8|669|667.8|670|668.8|668|666.8|3364
1633086000000|2021-10-01 11:00:00|669.3|668|669.5|668.3|673|671.8|668.8|667.5|4834
1633089600000|2021-10-01 12:00:00|669.3|668|670.3|669|670.8|669.5|668.3|667|2992
1633093200000|2021-10-01 13:00:00|670|668.8|674.5|673.3|675.8|674.5|668.5|667.3|6588
1633096800000|2021-10-01 14:00:00|674.8|673.5|671.5|670.3|676.8|675.3|670.5|669.3|9243
1633100400000|2021-10-01 15:00:00|671.8|670.5|674.3|673|675.3|674|669.5|668|10655
1633104000000|2021-10-01 16:00:00|674|672.8|677|675.8|677.3|676|673.3|672|2745
1633107600000|2021-10-01 17:00:00|676.8|675.5|682.5|681.3|682.5|681.3|676.8|675.5|7709
1633111200000|2021-10-01 18:00:00|682.8|681.5|681.3|680|683.5|682|681|679.5|2058
1633114800000|2021-10-01 19:00:00|681.5|679.8|681.5|680.3|681.5|680.3|680.5|679.3|655
1633118400000|2021-10-01 20:00:00|681.3|680|681.5|679.5|681.8|680.5|680.8|679.5|305
1633309200000|2021-10-04 01:00:00|679.3|678|679.3|678|681|679.5|678.8|677.5|3737
1633312800000|2021-10-04 02:00:00|679|677.8|680.3|679|680.8|679.3|679|677.8|416
1633316400000|2021-10-04 03:00:00|680.5|679.3|680|678.5|680.8|679.5|679.5|678.3|196
1633320000000|2021-10-04 04:00:00|679.8|678.8|680|678.8|680.3|679|679|677.8|225
1633323600000|2021-10-04 05:00:00|680.3|679|680.5|679.3|681.5|680.3|680.3|679|291
1633327200000|2021-10-04 06:00:00|680.3|679|679|677.8|680.5|679.3|678.5|677.3|1633
1633330800000|2021-10-04 07:00:00|678.8|677.5|680.8|679.3|680.8|679.5|677.5|676.3|4135
1633334400000|2021-10-04 08:00:00|681|679.5|681.8|680.5|683.3|682|680.5|679.3|5393
1633338000000|2021-10-04 09:00:00|681.5|680.3|683|681.8|683.3|682|681.3|680|2436
1633341600000|2021-10-04 10:00:00|682.8|681.5|683.3|682|684.3|682.8|682.5|681.3|29602
1633345200000|2021-10-04 11:00:00|683|681.8|682.3|681|684.5|683.3|681.8|680.5|8658
1633348800000|2021-10-04 12:00:00|682.5|681.3|691.3|690|691.8|690.5|681.5|680.3|9985
1633352400000|2021-10-04 13:00:00|691.5|689.8|700.3|699|702|700.8|690|688.8|17153
1633356000000|2021-10-04 14:00:00|700|698.8|701.5|700.3|701.8|700.5|696.5|695.3|9672
1633359600000|2021-10-04 15:00:00|701.3|700|698.8|697.5|701.3|700|697|695.8|7120
1633363200000|2021-10-04 16:00:00|698.5|697.3|701|699.8|701.3|700|696.8|695.5|2996
1633366800000|2021-10-04 17:00:00|700.8|699.5|702|700.8|702|700.8|699.3|698|5421
1633370400000|2021-10-04 18:00:00|701.8|700.5|698.5|697.3|702.3|700.8|697.3|696|2193
1633374000000|2021-10-04 19:00:00|698.8|697.5|697.8|696.5|698.8|697.5|697.5|696.3|394
1633377600000|2021-10-04 20:00:00|698|696.8|698.8|697.3|698.8|697.3|697.8|696.5|282
1633381200000|2021-10-04 21:00:00|698.5|697|699|697|699|697.3|698.5|697|52
1633395600000|2021-10-05 01:00:00|697.5|696|700.3|699|701.3|700|697|695.8|315
1633399200000|2021-10-05 02:00:00|700|698.8|700.3|699|701.5|700.3|699.8|698.5|463
1633402800000|2021-10-05 03:00:00|700.5|699.3|700.5|699.3|701.3|700|700|698.8|71
1633406400000|2021-10-05 04:00:00|700.3|699|699.5|698|700.8|699.5|698.8|697.5|329
1633410000000|2021-10-05 05:00:00|699.3|698.3|699.5|698|700.3|698.8|699.3|698|142
1633413600000|2021-10-05 06:00:00|699.3|698.3|700.3|699|700.8|699.5|698|696.8|2754
1633417200000|2021-10-05 07:00:00|700|698.8|704.5|703.3|704.8|703.5|699|697.8|18188
1633420800000|2021-10-05 08:00:00|704.3|703|704.5|703.3|706|704.8|703|701.8|17369
1633424400000|2021-10-05 09:00:00|704.3|703|705.3|704|705.5|704.3|702|700.8|4705
1633428000000|2021-10-05 10:00:00|705|703.8|709.3|708|709.5|708.3|704.3|703|3914
1633431600000|2021-10-05 11:00:00|709|707.8|713.8|712.5|714.3|713|708.8|707.5|28459
1633435200000|2021-10-05 12:00:00|713.5|712.3|715.3|714|716.3|715|712.8|711.5|9100
1633438800000|2021-10-05 13:00:00|715|713.8|717|715.8|718|716.8|711.5|710.3|30823
1633442400000|2021-10-05 14:00:00|717.3|716|718.3|717|719.8|718.5|716.3|715|18515
1633446000000|2021-10-05 15:00:00|718.5|716.8|718.8|717.5|720.8|719.5|717.5|716.3|13757
1633449600000|2021-10-05 16:00:00|718.5|717.3|719.3|718|720.3|719|716.5|715.3|11340
1633453200000|2021-10-05 17:00:00|719|717.8|719|717.8|719.5|718.3|717.5|716.3|6277
1633456800000|2021-10-05 18:00:00|719.3|718|719|717.8|719.3|718|715.8|714.5|12698
1633460400000|2021-10-05 19:00:00|719.3|718|720.5|719|720.5|719.3|719|717.8|1297
1633464000000|2021-10-05 20:00:00|720.3|719.3|719.3|717.5|720.3|719.3|718|716.8|1028
1633467600000|2021-10-05 21:00:00|719.8|717.3|718.8|716.3|720.5|717.8|718.8|716.3|26
1633482000000|2021-10-06 01:00:00|719.8|718.8|717|715.8|720|718.8|716.8|715.5|445
1633485600000|2021-10-06 02:00:00|717.5|716.3|717.5|716.3|718|716.8|716.3|715|256
1633489200000|2021-10-06 03:00:00|717.8|716|718|716.8|718.8|717.5|717.3|716|734
1633492800000|2021-10-06 04:00:00|718.3|716.5|719.8|718.3|719.8|718.5|718|716.5|422
1633496400000|2021-10-06 05:00:00|719.5|718|721|719.8|722|720.8|719.3|718|887
1633500000000|2021-10-06 06:00:00|721.3|720|726.8|725.5|727.8|726.3|720.8|719.5|5439
1633503600000|2021-10-06 07:00:00|727|725.8|719.5|718.3|727|725.8|719|717.8|6986
1633507200000|2021-10-06 08:00:00|719.3|718|720.8|719.5|726|724.8|716.8|715.5|11269
1633510800000|2021-10-06 09:00:00|720.5|719.3|720|718.8|721.8|720.5|718.8|717.5|6545
1633514400000|2021-10-06 10:00:00|719.8|718.5|718.8|717.5|723|721.8|718.8|717.5|14247
1633518000000|2021-10-06 11:00:00|719|717.8|710.5|709.3|720.8|719.5|710.5|709.3|10632
1633521600000|2021-10-06 12:00:00|710.8|709.5|711.3|710|716|714.8|710.5|709.3|11656
1633525200000|2021-10-06 13:00:00|711.5|710.3|704.8|703.5|713.3|712|700.3|699|21532
1633528800000|2021-10-06 14:00:00|704.5|703.3|704|702.8|707|705.8|700.8|699.5|11949
1633532400000|2021-10-06 15:00:00|704.3|703|705|703.5|706|704.8|702.3|701|10626
1633536000000|2021-10-06 16:00:00|704.8|703.8|701.8|700.3|705.3|704|697.3|696|6756
1633539600000|2021-10-06 17:00:00|702|700.5|704|702.8|704.5|703.3|699.3|698|4964
1633543200000|2021-10-06 18:00:00|704.3|703|703.8|702.5|705.3|704|699.5|698.3|4420
1633546800000|2021-10-06 19:00:00|703.3|702|701|699.8|703.8|702.5|699.5|698.3|3548
1633550400000|2021-10-06 20:00:00|700.8|699.5|700.3|698.8|702|700.8|700|698.5|308
1633554000000|2021-10-06 21:00:00|701|698.3|701.8|699.5|702|699.8|701|698.3|12
1633568400000|2021-10-07 01:00:00|703.8|702.3|700.8|699.5|704|702.8|700|698.5|607
1633572000000|2021-10-07 02:00:00|701|699.8|700.3|699|701.5|700.3|700.3|699|157
1633575600000|2021-10-07 03:00:00|700.5|699.3|700.3|699|700.8|699.5|699.8|698.3|218
1633579200000|2021-10-07 04:00:00|700.5|699.3|701.8|700.5|701.8|700.5|700.5|699|203
1633582800000|2021-10-07 05:00:00|701.5|700.3|703.3|701.8|703.5|702.3|700.8|699.5|940
1633586400000|2021-10-07 06:00:00|703|702|698.3|697|704.5|703.3|698.3|697|1604
1633590000000|2021-10-07 07:00:00|698|696.8|692|690.8|700.5|699.3|688|686.8|16597
1633593600000|2021-10-07 08:00:00|692.3|691|689.5|688.3|692.8|691.5|681.3|680|13613
1633597200000|2021-10-07 09:00:00|689.8|688.5|693.5|692|694.5|693|688.8|687.5|7742
1633600800000|2021-10-07 10:00:00|693.3|692.3|693.5|692.3|696|694.5|690.8|689.5|3901
1633604400000|2021-10-07 11:00:00|693.8|692.5|691.3|690|694.5|693.3|690.5|689.3|7382
1633608000000|2021-10-07 12:00:00|691|689.8|697.8|696.5|699|697.8|690|688.8|6701
1633611600000|2021-10-07 13:00:00|698|696.8|693|691.8|700.3|699|692.8|691.5|8600
1633615200000|2021-10-07 14:00:00|692.8|691.5|702.3|701|703|701.8|692.5|691.3|11641
1633618800000|2021-10-07 15:00:00|702.5|701.3|705|703.8|705.5|704.3|701.8|700.3|11997
1633622400000|2021-10-07 16:00:00|705.3|704|707|705.8|709|707.8|705|703.8|7740
1633626000000|2021-10-07 17:00:00|707.3|706|706.8|705.5|709|707.8|706.5|705.3|2265
1633629600000|2021-10-07 18:00:00|706.5|705.3|708.5|707.3|709.3|708|706.5|705.3|3862
1633633200000|2021-10-07 19:00:00|708.8|707.5|711|709.8|711.5|710.3|708.5|707.3|1312
1633636800000|2021-10-07 20:00:00|711.3|710|711.5|710.3|711.8|710.5|710.5|709.3|413
1633640400000|2021-10-07 21:00:00|712|710|712|710.3|712.3|710.5|712|709|3
1633654800000|2021-10-08 01:00:00|712.8|711.8|712.8|711.3|716|714.5|712|710.8|1017
1633658400000|2021-10-08 02:00:00|713|711.5|716.5|715.3|717|715.5|711.5|710.3|727
1633662000000|2021-10-08 03:00:00|716.8|715|715.3|714|717|715.8|715|713.5|585
1633665600000|2021-10-08 04:00:00|715|713.8|715.5|714.3|716.3|715|715|713.8|119
1633669200000|2021-10-08 05:00:00|715.8|714.5|716.5|715.3|717.5|716.3|715.5|714.3|579
1633672800000|2021-10-08 06:00:00|716.8|715|716.5|715.3|717|715.8|715.3|713.8|2400
1633676400000|2021-10-08 07:00:00|716.8|715.5|716.8|715.5|717|715.5|714.5|713.3|5466
1633680000000|2021-10-08 08:00:00|716.5|715.3|719.5|718.3|719.8|718.5|715.8|714.5|8482
1633683600000|2021-10-08 09:00:00|719.8|718.5|713.5|712.3|719.8|718.5|712.5|711|9851
1633687200000|2021-10-08 10:00:00|713.3|712|711|709.8|714.3|713|711|709.8|2875
1633690800000|2021-10-08 11:00:00|710.8|709.5|710.5|709.3|712|710.8|709.8|708.5|3599
1633694400000|2021-10-08 12:00:00|710.8|709.5|713.8|712.5|715|713.8|710.5|709|4620
1633698000000|2021-10-08 13:00:00|713.5|712.3|718.3|717|718.3|717|711.5|710.3|17684
1633701600000|2021-10-08 14:00:00|718.5|717.3|718.5|717.3|720|718.8|717.3|716|12647
1633705200000|2021-10-08 15:00:00|718.8|717.5|715.5|714.3|719|717.8|715.5|714.3|16612
1633708800000|2021-10-08 16:00:00|715.3|714|713.5|712.3|716|714.8|711.5|710.3|11692
1633712400000|2021-10-08 17:00:00|713.8|712.5|713|711.8|715|713.8|710|708.8|15056
1633716000000|2021-10-08 18:00:00|712.8|711.5|712.3|711|713.8|712.5|711.3|709.8|3469
1633719600000|2021-10-08 19:00:00|712.5|710.8|712|710.8|713|711.8|712|710.8|365
1633723200000|2021-10-08 20:00:00|712.3|711|712.8|711|712.8|711.3|711.5|710|312
1633914000000|2021-10-11 01:00:00|717.5|716|719.3|718|721.3|719.8|716.3|714.8|806
1633917600000|2021-10-11 02:00:00|719|717.8|721.5|720|722|720.5|718|716.8|317
1633921200000|2021-10-11 03:00:00|721.3|720.3|722.5|721.3|723.8|722.3|721.3|719.8|437
1633924800000|2021-10-11 04:00:00|722.3|721|723.5|722|723.8|722.3|722|720.8|159
1633928400000|2021-10-11 05:00:00|723.3|722.3|723|721.8|724|722.8|722.3|721|544
1633932000000|2021-10-11 06:00:00|723.3|722|724|722.8|724|722.8|721.3|720|5920
1633935600000|2021-10-11 07:00:00|723.8|722.5|725.3|724|726.8|725.5|723.8|722.5|9147
1633939200000|2021-10-11 08:00:00|725|723.8|730|728.8|730|728.8|724.5|723.3|13992
1633942800000|2021-10-11 09:00:00|729.8|728.5|729|727.8|730.8|729.5|727.3|726|10143
1633946400000|2021-10-11 10:00:00|729.3|727.5|730|728.5|731.8|730.5|728.5|727.3|4592
1633950000000|2021-10-11 11:00:00|729.8|728.8|732.5|731.3|733.8|732.5|729.5|728.3|6082
1633953600000|2021-10-11 12:00:00|732.3|731|728.8|727.5|732.8|731.5|727|725.8|8776
1633957200000|2021-10-11 13:00:00|728.5|727.3|729|727.5|729.5|728.3|723.3|722|13170
1633960800000|2021-10-11 14:00:00|728.8|727.8|725.5|724.3|729.3|728|725|723.8|9627
1633964400000|2021-10-11 15:00:00|725.3|724|725.8|724.5|728|726.8|724.5|723.3|24593
1633968000000|2021-10-11 16:00:00|725.5|724.3|726|724.8|727|725.8|724.5|723.3|3788
1633971600000|2021-10-11 17:00:00|726.3|725|726.5|725|726.5|725.3|724.8|723.5|2735
1633975200000|2021-10-11 18:00:00|726.3|725.3|724|722.8|726.5|725.3|723.8|722.5|2952
1633978800000|2021-10-11 19:00:00|724.3|723|723.5|722.3|724.5|723.3|723.3|722|964
1633982400000|2021-10-11 20:00:00|723.3|722|724.5|723|724.8|723.5|723.3|722|456
1633986000000|2021-10-11 21:00:00|724.8|722.8|724.8|722.5|725|722.8|724.8|721.8|14
1634000400000|2021-10-12 01:00:00|722.3|721|722.8|721.5|724|722.8|721.8|720.5|345
1634004000000|2021-10-12 02:00:00|722.5|721.3|724.8|723.5|725|723.5|722.5|721.3|202
1634007600000|2021-10-12 03:00:00|725|723.3|724.5|723.3|725.8|724.5|724.5|723.3|435
1634011200000|2021-10-12 04:00:00|724.8|723.5|725|723.8|725.3|724|724.5|723.3|1583
1634014800000|2021-10-12 05:00:00|725.3|724|728.5|727|728.5|727.3|725|723.8|593
1634018400000|2021-10-12 06:00:00|728.3|726.8|725|723.8|728.3|726.8|724.5|723.3|2902
1634022000000|2021-10-12 07:00:00|724.8|723.5|727.5|726.3|728.8|727.5|723|721.8|6805
1634025600000|2021-10-12 08:00:00|727.3|726|726.5|725.3|730|728.8|726.3|725|15260
1634029200000|2021-10-12 09:00:00|726.8|725.5|724.5|723.3|727.5|726.3|724.3|723|7550
1634032800000|2021-10-12 10:00:00|724.8|723.5|726.8|725.5|727|725.8|722.3|721|10779
1634036400000|2021-10-12 11:00:00|726.5|725.3|724.5|723.3|726.8|725.5|724|722.8|4434
1634040000000|2021-10-12 12:00:00|724.3|723|722.3|721|725.3|724|721|719.8|9488
1634043600000|2021-10-12 13:00:00|722.5|721.3|726|724.8|728.3|727|716.3|715|16651
1634047200000|2021-10-12 14:00:00|726.3|725|723|721.8|726.8|725.5|719|717.8|15625
1634050800000|2021-10-12 15:00:00|723.3|722|722.8|721.5|724|722.8|719.5|718.3|8480
1634054400000|2021-10-12 16:00:00|722.5|721.3|720.3|719|723|721.8|719.8|718.5|14948
1634058000000|2021-10-12 17:00:00|720|718.8|722.5|721.3|723.8|722.5|719.3|718|4900
1634061600000|2021-10-12 18:00:00|722.3|721|720|718.8|722.8|721.5|720|718.8|4357
1634065200000|2021-10-12 19:00:00|720.3|719|720.5|719.3|720.8|719.5|719.8|718.3|756
1634068800000|2021-10-12 20:00:00|720.3|719|721.5|720|721.5|720.3|720.3|718.8|282
1634072400000|2021-10-12 21:00:00||719||719.5||719.5||719|15
1634086800000|2021-10-13 01:00:00|720.8|719.8|722|720.8|723.8|722.3|719.8|718.5|477
1634090400000|2021-10-13 02:00:00|722.3|721|718.5|717.3|722.5|721.3|716.5|715|226
1634094000000|2021-10-13 03:00:00|718.8|717.5|720.3|719|721|719.8|718.3|717|148
1634097600000|2021-10-13 04:00:00|720.5|719.3|721.8|720.3|721.8|720.5|720.5|719.3|82
1634101200000|2021-10-13 05:00:00|721.5|720.5|722.5|721.3|722.5|721.3|721.3|719.8|533
1634104800000|2021-10-13 06:00:00|722.3|721|721|719.8|722.8|721.5|720.8|719.5|2378
1634108400000|2021-10-13 07:00:00|720.8|719.5|720.8|719.5|722.3|721|720.5|719|2911
1634112000000|2021-10-13 08:00:00|721|719.3|718.3|717|721.3|720|718|716.8|6880
1634115600000|2021-10-13 09:00:00|718.5|717.3|720|718.8|723.3|722|716.3|715|9782
1634119200000|2021-10-13 10:00:00|719.8|718.5|719.5|718.3|720.3|719|716.8|715.5|3385
1634122800000|2021-10-13 11:00:00|719.8|718.5|718|716.8|720.8|719.5|717.3|716|5729
1634126400000|2021-10-13 12:00:00|718.3|717|718|716.8|721.3|720|717|715.8|7133
1634130000000|2021-10-13 13:00:00|717.8|716.5|716.8|715.5|719.8|718.5|713.3|712|8463
1634133600000|2021-10-13 14:00:00|716.5|715.3|720.3|719|721|719.8|715|713.8|11881
1634137200000|2021-10-13 15:00:00|720.5|719.3|724.5|723.3|725|723.8|720.5|719.3|17890
1634140800000|2021-10-13 16:00:00|724.8|723.5|724.5|723.3|728|726.5|724|722.8|7968
1634144400000|2021-10-13 17:00:00|724.8|723.5|724.5|723.3|725.3|724|723.8|722.5|2003
1634148000000|2021-10-13 18:00:00|724.8|723.5|725.5|724.3|726.8|725.5|724.5|723.3|5434
1634151600000|2021-10-13 19:00:00|725.3|724|726|724.8|726.3|725|725|723.8|683
1634155200000|2021-10-13 20:00:00|726.3|725|727.3|726|727.5|726.3|725.5|724.3|433
1634158800000|2021-10-13 21:00:00|727.5|725.3|727|725|727.5|725.3|726.8|724.8|1
1634173200000|2021-10-14 01:00:00|726.8|725.3|726|724.8|727.5|726.3|725.3|723.8|211
1634176800000|2021-10-14 02:00:00|726.3|724.5|726.5|725.3|726.8|725.5|724.5|723.3|276
1634180400000|2021-10-14 03:00:00|726.8|725.5|728.8|727.5|730|728.5|726.3|725|761
1634184000000|2021-10-14 04:00:00|728.5|727.3|729.5|728.3|730|728.8|728.3|727|699
1634187600000|2021-10-14 05:00:00|729.3|728|731.3|729.8|731.3|730|729.3|728|3736
1634191200000|2021-10-14 06:00:00|731|730|731.5|730.3|732|730.8|730.5|729.3|2094
1634194800000|2021-10-14 07:00:00|731.8|730.5|732.5|731.3|732.8|731.5|731|729.5|5297
1634198400000|2021-10-14 08:00:00|732.8|731.5|732.5|731|734.3|733|731.5|730|13528
1634202000000|2021-10-14 09:00:00|732.3|731.3|732.8|731.5|734|732.8|732.3|731|3432
1634205600000|2021-10-14 10:00:00|732.5|731.3|733.5|732.3|733.5|732.3|731|729.8|4828
1634209200000|2021-10-14 11:00:00|733.3|732|732|730.8|734.5|733.3|731|729.8|2959
1634212800000|2021-10-14 12:00:00|732.3|730.5|734.8|733.5|734.8|733.5|731.3|730|2731
1634216400000|2021-10-14 13:00:00|735|733.3|730|728.8|735.5|734.3|727.8|726.5|15267
1634220000000|2021-10-14 14:00:00|730.3|729|733|731.5|733|731.8|728.8|727.5|6218
1634223600000|2021-10-14 15:00:00|731.3|729.3|730|728.8|731.3|729.8|725.8|724.5|9502
1634227200000|2021-10-14 16:00:00|730.3|729|731.8|730.5|733.8|732.5|729.5|728.3|14797
1634230800000|2021-10-14 17:00:00|732|730.8|737|735.5|737.8|736.5|731|729.8|24002
1634234400000|2021-10-14 18:00:00|736.8|735.8|738.5|737|738.5|737.3|736.5|735|6827
1634238000000|2021-10-14 19:00:00|738.3|737.3|738.5|737.3|739.3|737.8|737.8|736.5|1562
1634241600000|2021-10-14 20:00:00|738.8|737.5|739.3|737.8|739.5|738.3|738.5|737.3|539
1634245200000|2021-10-14 21:00:00|739.5|737.5|738.5|736.5|739.5|737.5|737.8|736.3|8
1634259600000|2021-10-15 01:00:00|742.3|741|739|737.8|743.5|742.3|738|736.8|1024
1634263200000|2021-10-15 02:00:00|739.3|738|740.3|739|741|739.8|739|737.8|329
1634266800000|2021-10-15 03:00:00|740|738.8|740.8|739.5|741.3|739.8|739.5|738|366
1634270400000|2021-10-15 04:00:00|741|739.8|742|740.8|742|740.8|740.8|739.5|348
1634274000000|2021-10-15 05:00:00|742.3|741|744.5|743|745|743.8|742|741|950
1634277600000|2021-10-15 06:00:00|744.3|743.3|744|742.8|745|743.8|743.8|742.5|980
1634281200000|2021-10-15 07:00:00|743.8|742.5|745.3|744|747|745.8|743.3|742|7356
1634284800000|2021-10-15 08:00:00|745|743.8|743.3|741.8|745.3|744|742.5|741.3|6818
1634288400000|2021-10-15 09:00:00|743|742|743.3|742|744.3|743|741.8|740.5|3533
1634292000000|2021-10-15 10:00:00|743.5|742.3|744.3|743|744.8|743.5|743|741.8|5168
1634295600000|2021-10-15 11:00:00|744|742.8|748|746.8|748|746.8|744|742.8|12931
1634299200000|2021-10-15 12:00:00|748.3|747|746|744.8|749.5|748.3|745.3|744|6062
1634302800000|2021-10-15 13:00:00|745.8|744.5|748|746.8|750|748.8|743.5|742.3|19409
1634306400000|2021-10-15 14:00:00|748.3|747|746.3|745|750.3|749|745.8|744.5|11006
1634310000000|2021-10-15 15:00:00|746|744.8|745.5|744.3|748.5|747.3|744.8|743.5|11347
1634313600000|2021-10-15 16:00:00|745.3|744|743|741.5|745.3|744|738.8|737.5|14050
1634317200000|2021-10-15 17:00:00|743.3|741.8|745.3|744|745.5|744.3|742.8|741.5|4540
1634320800000|2021-10-15 18:00:00|745.5|744.3|742.3|741|745.5|744.3|741.8|740.5|3439
1634324400000|2021-10-15 19:00:00|742|740.8|741.5|740.3|742|740.8|741.3|739.8|369
1634328000000|2021-10-15 20:00:00|741.8|740.5|744|742.3|744.3|742.3|741.3|740|784
1634518800000|2021-10-18 01:00:00|745|743.8|747.8|746.3|748.8|747.3|744|742.8|698
1634522400000|2021-10-18 02:00:00|747.5|746.5|748.3|747|749.3|748|746.5|745.3|857
1634526000000|2021-10-18 03:00:00|748.5|746.8|748.3|747|750|748.8|747.5|746.3|409
1634529600000|2021-10-18 04:00:00|748|746.8|748.3|747|749.3|748|748|746.8|349
1634533200000|2021-10-18 05:00:00|748|746.8|749|747.8|750.3|748.8|748|746.8|493
1634536800000|2021-10-18 06:00:00|749.3|748|746.3|745|749.5|748|743.8|742.3|6785
1634540400000|2021-10-18 07:00:00|746|744.8|746|744.8|746.5|745.3|742.8|741.5|8125
1634544000000|2021-10-18 08:00:00|746.3|745|748|746.5|749|747.8|744.8|743.3|8205
1634547600000|2021-10-18 09:00:00|747.8|746.8|747|745.8|748.3|747|745.8|744.5|4603
1634551200000|2021-10-18 10:00:00|746.8|745.5|752.8|751.5|755.5|754.3|746.5|745.3|8524
1634554800000|2021-10-18 11:00:00|753|751.8|752.3|751|753.5|752.3|751.8|750.5|5931
1634558400000|2021-10-18 12:00:00|752|750.8|751.8|750.3|753.8|752.5|750.8|749.5|5566
1634562000000|2021-10-18 13:00:00|751.5|750.5|747.5|746.3|752|750.8|746|744.8|8312
1634565600000|2021-10-18 14:00:00|747.3|746|742.3|741|748.5|747.3|740|738.8|7776
1634569200000|2021-10-18 15:00:00|742.5|741.3|739|737.5|742.8|741.5|737.5|736.3|24454
1634572800000|2021-10-18 16:00:00|739.3|737.8|734.8|733.5|739.8|738.5|733.5|732.3|10882
1634576400000|2021-10-18 17:00:00|735|733.8|734.8|733.5|737|735.8|733.8|732.5|3778
1634580000000|2021-10-18 18:00:00|735|733.8|733|731.8|736.8|735.5|732.5|731.3|9924
1634583600000|2021-10-18 19:00:00|733.3|732|732|730.8|733.8|732.5|731.8|730.5|1082
1634587200000|2021-10-18 20:00:00|732.3|730.5|731.3|729.8|732.3|731|730.8|729.5|1764
1634590800000|2021-10-18 21:00:00|731.5|729.5|732|729.5|732|730.3|731|729.5|0
1634605200000|2021-10-19 01:00:00|730|728.5|732|730.8|732.5|731.3|729|727.8|1237
1634608800000|2021-10-19 02:00:00|732.3|731|732|730.8|732.8|731.5|730.3|729|4054
1634612400000|2021-10-19 03:00:00|731.8|730.5|731.5|730|732.5|731.3|730.8|729.5|384
1634616000000|2021-10-19 04:00:00|731.3|730.3|732.5|731.3|732.5|731.3|731.3|730|385
1634619600000|2021-10-19 05:00:00|732.3|731|734.8|733.5|734.8|733.5|732.3|731|614
1634623200000|2021-10-19 06:00:00|735|733.8|735.5|734.3|736.8|735.5|734.5|733.3|5422
1634626800000|2021-10-19 07:00:00|735.8|734.5|738.5|737|738.5|737.3|735|733.8|6516
1634630400000|2021-10-19 08:00:00|738.3|736.8|740.8|739.5|741.3|740|736.5|735.3|8720
1634634000000|2021-10-19 09:00:00|740.5|739.3|740.3|738.8|742.3|741|740|738.8|5192
1634637600000|2021-10-19 10:00:00|740|739|740.3|739|742.5|741.3|738.3|737|4833
1634641200000|2021-10-19 11:00:00|740.5|739.3|737.5|736.3|740.5|739.3|737|735.8|3876
1634644800000|2021-10-19 12:00:00|737.8|736.5|733.3|732|738.3|737|732|730.8|8000
1634648400000|2021-10-19 13:00:00|733.5|731.8|732|730.8|734|732.8|723.5|722.3|28769
1634652000000|2021-10-19 14:00:00|731.8|730.5|733.3|732|734.5|733.3|728|726.8|12097
1634655600000|2021-10-19 15:00:00|733.5|732.3|736.3|734.8|737.3|736|732.5|731.3|10059
1634659200000|2021-10-19 16:00:00|736|735|737.8|736.5|739|737.8|735.8|734.5|4121
1634662800000|2021-10-19 17:00:00|737.5|736.3|739|737.8|739.8|738.3|737|735.8|5966
1634666400000|2021-10-19 18:00:00|739.3|738|736.8|735.5|740.3|739|736.5|735.3|5749
1634670000000|2021-10-19 19:00:00|736.5|735.3|737|735.8|737.3|736|736|734.8|611
1634673600000|2021-10-19 20:00:00|737.5|736.3|739.8|737.8|739.8|738.3|737.5|736|3285
1634677200000|2021-10-19 21:00:00|739.3|738|739.5|737.3|739.8|738|739.3|737.3|15
1634691600000|2021-10-20 01:00:00|739.8|738.5|736.3|735|740.3|738.8|736|734.8|545
1634695200000|2021-10-20 02:00:00|736.5|735.3|734.5|733.3|737|735.8|734.5|733.3|263
1634698800000|2021-10-20 03:00:00|734.8|733.5|736.5|735.3|736.8|735.5|734.5|733.3|274
1634702400000|2021-10-20 04:00:00|736.3|735|736.5|735.3|736.8|735.5|735.5|734.3|115
1634706000000|2021-10-20 05:00:00|736.8|735.5|737.3|735.8|737.5|736.3|735.3|734|159
1634709600000|2021-10-20 06:00:00|737|735.5|733.3|732|737.3|735.8|733.3|732|7480
1634713200000|2021-10-20 07:00:00|733|731.8|732.8|731.5|736|734.8|732.8|731.5|5663
1634716800000|2021-10-20 08:00:00|732.5|731.3|733|731.8|733.3|732|730.3|728.8|11832
1634720400000|2021-10-20 09:00:00|732.8|731.5|731.8|730.3|734.5|733.3|729.5|728.3|15243
1634724000000|2021-10-20 10:00:00|731.5|730.5|727|725.8|732|730.5|726.3|725|15889
1634727600000|2021-10-20 11:00:00|727.3|726|729.3|728|729.3|728|726.3|725|5617
1634731200000|2021-10-20 12:00:00|729.5|727.8|729.3|728|730|728.8|728.3|727|3268
1634734800000|2021-10-20 13:00:00|729|727.8|731.5|730.3|733.3|732|724.8|723.5|9032
1634738400000|2021-10-20 14:00:00|731.8|730.5|736.5|735|742|740.8|730.3|728.8|16586
1634742000000|2021-10-20 15:00:00|736.8|735.3|737|735.8|739.3|738|735.5|734.3|13480
1634745600000|2021-10-20 16:00:00|736.8|735.5|739.5|738.3|740.3|739|736.8|735.3|5841
1634749200000|2021-10-20 17:00:00|739.8|738.5|743.5|742.3|743.5|742.3|739.8|738.5|6989
1634752800000|2021-10-20 18:00:00|743.3|742|744.3|743|745|743.5|742.8|741.5|4003
1634756400000|2021-10-20 19:00:00|744.5|743.3|744.3|743|744.5|743.3|743.3|742|414
1634760000000|2021-10-20 20:00:00|744|742.8|744.3|742.8|744.8|743.5|744|742.8|231
1634763600000|2021-10-20 21:00:00|744.8|742.5|744.8|743.3|744.8|743.5|744.5|742.5|136
1634778000000|2021-10-21 01:00:00|746|745|745.3|744|746.3|745|745|743.8|78
1634781600000|2021-10-21 02:00:00|745.5|743.8|743.3|742|745.5|744|742.5|741.3|220
1634785200000|2021-10-21 03:00:00|743.5|741.8|742.8|741.3|744|742.5|742.3|740.8|150
1634788800000|2021-10-21 04:00:00|742.5|741.5|742.5|741.3|742.8|741.5|741.8|740.5|32
1634792400000|2021-10-21 05:00:00|742.8|741.5|739.8|738.3|743.3|742|739.5|738.3|2049
1634796000000|2021-10-21 06:00:00|739.5|738.5|737|735.8|740.8|739.5|736.8|735.5|3622
1634799600000|2021-10-21 07:00:00|736.8|735.5|735.3|734|738.3|737|735.3|733.8|9564
1634803200000|2021-10-21 08:00:00|735|733.8|735.3|734|736.3|735|733|731.8|4934
1634806800000|2021-10-21 09:00:00|735|733.8|732.5|731.3|735.3|734|729.8|728.5|15701
1634810400000|2021-10-21 10:00:00|732.3|731|731.5|730.3|733.8|732.5|731.5|730.3|2398
1634814000000|2021-10-21 11:00:00|731.8|730.5|733|731.8|733.3|732|729.8|728.3|5243
1634817600000|2021-10-21 12:00:00|733.3|732|737.3|736|738|736.5|732.3|731|7074
1634821200000|2021-10-21 13:00:00|737.5|736.3|736.5|735|738|736.8|731.3|730|9584
1634824800000|2021-10-21 14:00:00|736.8|735.3|726|724.8|737.3|736|725.8|724.3|6507
1634828400000|2021-10-21 15:00:00|726.3|725|724.8|723.5|727.5|726.3|720.5|719.3|15221
1634832000000|2021-10-21 16:00:00|724.5|723.3|727|725.8|727.8|726.5|723.8|722.5|4297
1634835600000|2021-10-21 17:00:00|727.3|726|727|725.8|728.8|727.5|725.8|724.5|2847
1634839200000|2021-10-21 18:00:00|727.3|726|732.5|731.3|733|731.8|727|726|7572
1634842800000|2021-10-21 19:00:00|732.8|731.5|732.5|731.3|733|731.8|732|730.8|576
1634846400000|2021-10-21 20:00:00|732.8|731|732.8|731.3|733|731.8|731.8|730.5|169
1634850000000|2021-10-21 21:00:00|733.3|731|733|730.5|733.3|731|732.3|730.5|2
1634864400000|2021-10-22 01:00:00|733.3|732|732.8|731.3|736.5|735.3|732.8|731.3|356
1634868000000|2021-10-22 02:00:00|732.5|731|728.5|727|733.3|731.8|727|725.8|206
1634871600000|2021-10-22 03:00:00|728.3|726.8|728.3|726.8|729.3|727.8|726.3|725|210
1634875200000|2021-10-22 04:00:00|728.5|727|727.5|726.3|728.8|727.5|726.8|725.5|52
1634878800000|2021-10-22 05:00:00|727.8|726|724.8|723.5|728.5|727.3|724.5|723.3|571
1634882400000|2021-10-22 06:00:00|725|723.8|724.8|723.5|726.5|725.3|723.8|722.5|803
1634886000000|2021-10-22 07:00:00|725|723.3|729.3|728|730.5|729.3|724.5|723.3|2498
1634889600000|2021-10-22 08:00:00|729|727.8|731.5|730.3|732.3|731|729|727.8|2591
1634893200000|2021-10-22 09:00:00|731.8|730.5|731|729.8|732.8|731.5|728.8|727.3|3209
1634896800000|2021-10-22 10:00:00|731.3|729.5|732.3|731|732.8|731.5|729.3|728|1278
1634900400000|2021-10-22 11:00:00|732.5|730.8|735|733.8|736|734.5|732.3|730.8|6007
1634904000000|2021-10-22 12:00:00|734.8|733.5|735.5|734|736.5|735.3|734.3|733|4135
1634907600000|2021-10-22 13:00:00|735.3|734.3|735.5|734.3|737.5|736.3|732.8|731.3|15439
1634911200000|2021-10-22 14:00:00|735.8|734.5|729|727.8|735.8|734.5|727.8|726.5|10188
1634914800000|2021-10-22 15:00:00|728.8|727.5|730.8|729.3|733|731.8|728|726.8|12160
1634918400000|2021-10-22 16:00:00|730.5|729.5|732.5|731.3|733.5|732.3|730.5|729.3|1544
1634922000000|2021-10-22 17:00:00|732.8|731.5|731|729.5|733.5|732.3|730.5|729.3|1130
1634925600000|2021-10-22 18:00:00|730.8|729.3|733.3|732|733.3|732|730.3|729|1256
1634929200000|2021-10-22 19:00:00|733|731.8|734.3|733|734.5|733|732.8|731.5|507
1634932800000|2021-10-22 20:00:00|734|732.8|733.5|731.8|734.8|733.5|733.3|731.5|149
1635123600000|2021-10-25 01:00:00|733.8|732.5|737.5|736|737.5|736|733.5|732.5|505
1635127200000|2021-10-25 02:00:00|737.3|735.8|738.3|737|739|737.8|736.8|735.3|317
1635130800000|2021-10-25 03:00:00|738.5|737.3|736.5|735|738.8|737.3|736.5|735|44
1635134400000|2021-10-25 04:00:00|736.8|735.5|737.5|736|737.8|736.3|736.5|735.3|44
1635138000000|2021-10-25 05:00:00|737.3|735.8|736.5|735.3|737.3|736|735.8|734.5|172
1635141600000|2021-10-25 06:00:00|736.8|735.5|735.3|734|737.5|736|734.5|733.3|343
1635145200000|2021-10-25 07:00:00|735|733.8|738.5|737.3|739.3|738|734.8|733.5|3504
1635148800000|2021-10-25 08:00:00|738.3|737|739.3|738|739.5|738.3|736.8|735.5|2062
1635152400000|2021-10-25 09:00:00|739.5|738.3|736.3|735|739.5|738.3|734.5|733.3|2580
1635156000000|2021-10-25 10:00:00|736|734.8|736.3|735|737.8|736.5|735.8|734.5|1593
1635159600000|2021-10-25 11:00:00|736.5|735.3|740|738.8|740.3|739|736|734.8|1780
1635163200000|2021-10-25 12:00:00|740.3|739|742|740.8|742.3|741|739.8|738.5|3926
1635166800000|2021-10-25 13:00:00|741.8|740.5|742.8|741.3|743|741.8|738.5|737.3|4136
1635170400000|2021-10-25 14:00:00|742.5|741.5|743|741.8|744.8|743.5|741|739.8|4449
1635174000000|2021-10-25 15:00:00|742.8|741.5|741.5|740.3|745.3|744|741.3|740|8679
1635177600000|2021-10-25 16:00:00|741.3|740|738.3|737|741.8|740.3|738.3|737|2354
1635181200000|2021-10-25 17:00:00|738.5|737.3|741.8|740.5|742.3|741|737.8|736.5|1639
1635184800000|2021-10-25 18:00:00|742|740.8|739.8|738.5|742.3|741|738.5|737.3|794
1635188400000|2021-10-25 19:00:00|740|738.8|739|737.8|740.3|739|738.8|737.3|139
1635192000000|2021-10-25 20:00:00|739.3|737.5|740|738.5|740.3|739|739|737.5|276
1635195600000|2021-10-25 21:00:00|740.3|738.3|740.8|737.8|740.8|738.3|740|737.8|0
1635210000000|2021-10-26 01:00:00|740.3|738.8|739|737.8|741.5|740|737.3|736|199
1635213600000|2021-10-26 02:00:00|739.3|737.5|741.3|740|741.5|740|738.5|737|30
1635217200000|2021-10-26 03:00:00|741.5|739.8|740.5|739|742.8|741.3|740.3|739|4508
1635220800000|2021-10-26 04:00:00|740.3|739.3|741.3|739.8|741.3|739.8|740.3|739|18
1635224400000|2021-10-26 05:00:00|741|739.5|739.3|738|741.3|739.8|738.5|737.3|98
1635228000000|2021-10-26 06:00:00|739|737.8|739|737.5|739.5|738.3|738.3|737|1361
1635231600000|2021-10-26 07:00:00|738.8|737.3|739|737.8|741|739.8|737.8|736.5|1335
1635235200000|2021-10-26 08:00:00|738.8|737.5|735.8|734.3|741|739.5|735.3|734|4368
1635238800000|2021-10-26 09:00:00|735.5|734.5|737|735.8|737|735.8|734|732.8|2289
1635242400000|2021-10-26 10:00:00|737.3|735.5|738.5|737.3|739.8|738.5|736|734.8|3467
1635246000000|2021-10-26 11:00:00|738.8|737.5|740.8|739.5|741.3|740|738.5|737.3|1253
1635249600000|2021-10-26 12:00:00|741|739.8|742.5|741.3|743|741.8|740.8|739.5|1728
1635253200000|2021-10-26 13:00:00|742.3|741|740|738.8|743|741.8|737.8|736.5|2689
1635256800000|2021-10-26 14:00:00|739.8|738.5|741.8|740.5|743.3|742|739.3|737.8|2031
1635260400000|2021-10-26 15:00:00|741.5|740.3|742.3|741|744.3|743|740.8|739.5|20022
1635264000000|2021-10-26 16:00:00|742.5|740.8|742.8|741.5|743.5|742.3|741.8|740.5|3548
1635267600000|2021-10-26 17:00:00|743|741.8|743.5|742.3|744|742.8|742.5|741.3|2051
1635271200000|2021-10-26 18:00:00|743.3|742|742.5|741.3|744.3|743|741.5|740.3|1423
1635274800000|2021-10-26 19:00:00|742.3|741|742.5|741.3|743|741.8|742|740.8|119
1635278400000|2021-10-26 20:00:00|742.8|741|741|739.3|742.8|741.3|740.8|739.3|125
1635282000000|2021-10-26 21:00:00|740.8|739|740.5|738.5|740.8|739|739|737.5|23
1635296400000|2021-10-27 01:00:00|740.8|739.3|737|735.8|741|739.5|737|735.8|165
1635300000000|2021-10-27 02:00:00|737.3|736|739.5|738|739.5|738.3|737|735.8|4564
1635303600000|2021-10-27 03:00:00|739.3|738.3|738|736.5|740|738.5|737.8|736.3|63
1635307200000|2021-10-27 04:00:00|737.8|736.8|738.5|737|738.8|737.5|737.8|736.5|52
1635310800000|2021-10-27 05:00:00|738.3|737.3|736.5|735.3|738.5|737.3|736|734.8|345
1635314400000|2021-10-27 06:00:00|736.8|735.5|735|733.8|737.5|736|734.8|733.3|1552
1635318000000|2021-10-27 07:00:00|735.3|733.5|733.8|732.5|735.8|734.5|733.5|732.3|2082
1635321600000|2021-10-27 08:00:00|733.5|732.3|734.3|733|735.8|734.5|732.5|731.3|6393
1635325200000|2021-10-27 09:00:00|734|732.8|735|733.8|735|733.8|732|730.8|2245
1635328800000|2021-10-27 10:00:00|734.8|733.5|733|731.8|735.8|734.5|732.5|731.3|1610
1635332400000|2021-10-27 11:00:00|733.3|732|734.3|733|735.5|734|733|731.8|801
1635336000000|2021-10-27 12:00:00|734|732.8|734.3|733|736.5|735.3|733|731.8|1746
1635339600000|2021-10-27 13:00:00|734|732.8|735|733.8|735.8|734.5|729.8|728.5|14380
1635343200000|2021-10-27 14:00:00|735.3|734|729.8|728.5|737.5|736.3|726|724.8|8850
1635346800000|2021-10-27 15:00:00|729.5|728.3|725.3|724|734.8|733.5|725|723.8|15453
1635350400000|2021-10-27 16:00:00|725.5|724.3|724|722.8|726|724.8|720.8|719.5|7094
1635354000000|2021-10-27 17:00:00|724.3|722.5|725.8|724.3|726|724.5|722.5|721|3962
1635357600000|2021-10-27 18:00:00|725.5|724.5|724.8|723.5|726.5|725.3|722.8|721.5|2668
1635361200000|2021-10-27 19:00:00|725|723.3|721|719.8|725|723.3|721|719.5|550
1635364800000|2021-10-27 20:00:00|721.3|720|721.3|719.8|721.3|720|720.8|719.5|385
1635368400000|2021-10-27 21:00:00|721|719.5|721.3|719.8|721.5|720.3|720.8|719.5|24
1635382800000|2021-10-28 01:00:00|715.5|714|707.5|706.3|715.5|714|707.3|705.8|2031
1635386400000|2021-10-28 02:00:00|707.8|706.5|706|704.5|708.3|706.8|705|703.5|538
1635390000000|2021-10-28 03:00:00|706.3|704.8|707.5|706.3|708.5|707.3|705.8|704.3|389
1635393600000|2021-10-28 04:00:00|707.8|706.5|710.8|709.5|710.8|709.5|707.5|706.3|280
1635397200000|2021-10-28 05:00:00|710.5|709.3|716.5|715|716.5|715|710|708.8|687
1635400800000|2021-10-28 06:00:00|716.8|715.3|716.3|715|718.8|717.5|715|713.8|1156
1635404400000|2021-10-28 07:00:00|716|714.8|718.5|717.3|720|718.8|715.8|714.5|2875
1635408000000|2021-10-28 08:00:00|718.8|717.5|719.8|718.5|722.3|721|717|715.8|3771
1635411600000|2021-10-28 09:00:00|719.5|718.3|716.3|715|720.5|719.3|716|714.8|4292
1635415200000|2021-10-28 10:00:00|716|714.8|710.8|709.5|716.5|715.3|710.3|709|7743
1635418800000|2021-10-28 11:00:00|710.5|709.3|710.3|708.8|714|712.8|706.3|705|4995
1635422400000|2021-10-28 12:00:00|710|709|715.5|714.3|716|714.5|710|708.8|1939
1635426000000|2021-10-28 13:00:00|715.3|714|720.3|718.8|720.5|719.3|714.3|713|2676
1635429600000|2021-10-28 14:00:00|720|719|718.8|717.3|720.5|719.3|715.5|714.3|3553
1635433200000|2021-10-28 15:00:00|718.5|717.5|712.5|711.3|718.8|717.5|711.8|710.5|4846
1635436800000|2021-10-28 16:00:00|712.3|711|711.8|710.5|712.8|711.5|709.3|708|3440
1635440400000|2021-10-28 17:00:00|712|710.8|716.8|715.3|717|715.8|711.5|710|1340
1635444000000|2021-10-28 18:00:00|716.5|715.5|715.8|714.5|719.8|718.5|715.8|714.5|3134
1635447600000|2021-10-28 19:00:00|716|714.8|721.3|719.8|721.3|720|716|714.8|3625
1635451200000|2021-10-28 20:00:00|721.5|720|722.3|720.8|722.8|721.5|721|719.8|881
1635454800000|2021-10-28 21:00:00|722.8|720.5|723.3|720.8|723.8|721.5|722.8|720.3|308
1635469200000|2021-10-29 01:00:00|720|718.5|722.3|720.8|722.8|721.5|718.8|717.5|488
1635472800000|2021-10-29 02:00:00|722.5|721|721.5|720|723|721.8|721|719.8|41
1635476400000|2021-10-29 03:00:00|721.3|719.8|722|720.8|723|721.8|720.8|719.5|502
1635480000000|2021-10-29 04:00:00|722.3|720.5|723|721.8|723.3|722|722|720.5|15
1635483600000|2021-10-29 05:00:00|722.8|721.5|723.8|722.3|723.8|722.3|722|720.8|324
1635487200000|2021-10-29 06:00:00|723.5|722.5|723.8|722.5|724|722.8|721.5|720.3|1685
1635490800000|2021-10-29 07:00:00|723.5|722.3|726|724.5|727.3|726|722.8|721.5|1424
1635494400000|2021-10-29 08:00:00|725.8|724.3|721.3|720|726|724.5|720.3|719|2908
1635498000000|2021-10-29 09:00:00|721.5|720.3|721|719.8|721.8|720.5|719.5|718.3|3904
1635501600000|2021-10-29 10:00:00|720.8|719.5|721.5|720.3|722.5|721.3|718.5|717.3|5338
1635505200000|2021-10-29 11:00:00|721.8|720.5|721|719.8|723.3|722|720.5|719.3|3174
1635508800000|2021-10-29 12:00:00|721.3|720|714.3|713|721.3|720|713.3|712|3623
1635512400000|2021-10-29 13:00:00|714|712.8|718.8|717.5|720.5|719.3|710.3|709|4119
1635516000000|2021-10-29 14:00:00|718.5|717.3|717.8|716.5|718.8|717.5|712|710.8|5657
1635519600000|2021-10-29 15:00:00|717.5|716.3|722.8|721.5|723.8|722.5|716.5|715.3|5119
1635523200000|2021-10-29 16:00:00|722.5|721.3|721.5|720.3|724.3|723|720.5|719|1621
1635526800000|2021-10-29 17:00:00|721.8|720.5|723.3|721.8|724.5|723|721.5|720.3|674
1635530400000|2021-10-29 18:00:00|723|721.5|720.3|719|725|723.8|718.8|717.5|1323
1635534000000|2021-10-29 19:00:00|720|718.8|720.3|719|721.3|720|719.5|718.3|200
1635537600000|2021-10-29 20:00:00|720|718.8|719.3|717.3|720.5|719.3|719|717.3|238
1635732000000|2021-11-01 02:00:00|722.3|720.8|719.5|718|722.5|721|719|717.5|25
1635735600000|2021-11-01 03:00:00|719.8|718.3|719.5|718.3|720.3|719|719|717.5|26
1635739200000|2021-11-01 04:00:00|719.8|718|720.8|719.3|721|719.5|719.5|718|13
1635742800000|2021-11-01 05:00:00|720.5|719.5|720.5|719|721.8|720.3|719.8|718.3|526
1635746400000|2021-11-01 06:00:00|720.3|718.8|719.5|718|720.5|719|719|717.8|354
1635750000000|2021-11-01 07:00:00|719.3|717.8|718.5|717.3|721.5|720.3|717.5|716.3|2309
1635753600000|2021-11-01 08:00:00|718.3|717|725.5|724.3|725.8|724.3|718.3|716.8|2393
1635757200000|2021-11-01 09:00:00|725.8|724.5|730.3|729|731.3|730|725.8|724.5|4137
1635760800000|2021-11-01 10:00:00|730.5|729.3|726.5|725.3|730.5|729.3|726.3|724.8|1401
1635764400000|2021-11-01 11:00:00|726.3|725|724|722.8|727.3|726|723|721.8|1562
1635768000000|2021-11-01 12:00:00|724.3|723|726.3|725|727.5|726.3|723.8|722.5|2240
1635771600000|2021-11-01 13:00:00|726.5|725.3|728.8|727.5|732|730.8|726.5|725.3|3528
1635775200000|2021-11-01 14:00:00|729|727.3|727.8|726.5|729|727.3|725.8|724.5|1775
1635778800000|2021-11-01 15:00:00|727.5|726.3|727.5|726.3|728|726.5|724.8|723.3|2047
1635782400000|2021-11-01 16:00:00|727.8|726.5|726.5|725.3|728.3|726.8|724.3|723|4866
1635786000000|2021-11-01 17:00:00|726.8|725.5|726.5|725.3|727.8|726.5|725.5|724.3|1884
1635789600000|2021-11-01 18:00:00|726.8|725.5|727.5|726|727.8|726.5|724.8|723.5|1165
1635793200000|2021-11-01 19:00:00|727.3|726.3|726.8|725.5|727.8|726.5|726.3|725|131
1635796800000|2021-11-01 20:00:00|727|725.8|726|724.8|727.5|726.3|726|724.8|107
1635800400000|2021-11-01 21:00:00|726.8|724.5|727.5|725|727.8|726.3|726.8|723.8|13
1635818400000|2021-11-02 02:00:00|730.3|729|728.8|727.3|730.3|729|728.3|726.8|58
1635822000000|2021-11-02 03:00:00|729|727|728.3|726.8|729.3|727.8|727.8|726.3|11
1635825600000|2021-11-02 04:00:00|728|726.5|727.3|725.8|728.5|727|726.8|725.3|6
1635829200000|2021-11-02 05:00:00|727|725.5|728.5|727|728.8|727.3|725.5|724|39
1635832800000|2021-11-02 06:00:00|728.3|727.3|730.3|729|730.8|729.3|728|726.8|100
1635836400000|2021-11-02 07:00:00|730|728.8|729|727.5|732|730.8|728.3|727|1780
1635840000000|2021-11-02 08:00:00|728.8|727.8|729|727.8|730.5|729.3|726.8|725.5|2983
1635843600000|2021-11-02 09:00:00|728.8|727.5|727.5|726.3|729|727.8|724.3|723|3726
1635847200000|2021-11-02 10:00:00|727.8|726.5|725|723.8|727.8|726.5|723.8|722.3|1943
1635850800000|2021-11-02 11:00:00|724.8|723.5|720|718.5|725.5|724.3|719|717.8|4167
1635854400000|2021-11-02 12:00:00|719.8|718.8|722.8|721.3|723.5|722.3|719.3|717.8|7568
1635858000000|2021-11-02 13:00:00|722.5|721.5|716.5|715.3|723.3|722|713.8|712.5|8494
1635861600000|2021-11-02 14:00:00|716.8|715|719.5|718.3|721.3|720|714|712.8|6918
1635865200000|2021-11-02 15:00:00|719.8|718.5|719.5|718.3|722.3|721|717.5|716.3|5136
1635868800000|2021-11-02 16:00:00|719.8|718.5|723.5|722.3|723.8|722.5|718.5|717.3|4687
1635872400000|2021-11-02 17:00:00|723.8|722.5|725|723.5|725.3|723.8|722|720.8|1233
1635876000000|2021-11-02 18:00:00|724.8|723.8|723.3|722|726.5|725.3|722.8|721.5|1000
1635879600000|2021-11-02 19:00:00|723.5|722.3|724|722.5|724|722.8|722.8|721.5|128
1635883200000|2021-11-02 20:00:00|723.8|722.8|720.5|717.8|724.3|722.8|720|717.5|1843
1635886800000|2021-11-02 21:00:00|720.3|718|720.3|718|722|720.3|719.5|717.8|7
1635904800000|2021-11-03 02:00:00|715.3|713.5|716.3|715|717.8|716.3|714.5|713.3|98
1635908400000|2021-11-03 03:00:00|716.5|715.3|718.3|716.8|718.5|717|715.5|714.3|129
1635912000000|2021-11-03 04:00:00|718.5|717|720|718.8|721.8|720.5|718|716.8|426
1635915600000|2021-11-03 05:00:00|720.3|718.5|718|716.8|720.5|719.3|717.8|716.5|33
1635919200000|2021-11-03 06:00:00|717.8|716.5|719|717.8|719.5|718.3|717|715.8|181
1635922800000|2021-11-03 07:00:00|718.8|717.5|713.5|712.3|719|717.8|713.3|712|1313
1635926400000|2021-11-03 08:00:00|713.8|712.5|714|712.8|714.5|713.3|710.8|709.5|5979
1635930000000|2021-11-03 09:00:00|713.8|712.5|714.3|713|715.8|714.5|713.3|712|883
1635933600000|2021-11-03 10:00:00|714.5|713.3|712.8|711.5|715|713.8|711.3|710|2268
1635937200000|2021-11-03 11:00:00|712.5|711.3|711.8|710.5|713.8|712.5|710.8|709.5|2774
1635940800000|2021-11-03 12:00:00|711.5|710.3|712.3|711|714.5|713.3|710.5|709.3|2815
1635944400000|2021-11-03 13:00:00|712|710.8|712.3|711|713.5|712.3|706.8|705.5|3852
1635948000000|2021-11-03 14:00:00|712|710.8|709.8|708.5|715|713.8|708.3|707|4844
1635951600000|2021-11-03 15:00:00|710|708.8|706.3|704.8|710.5|709|704|702.8|3934
1635955200000|2021-11-03 16:00:00|706.5|705|705.5|704.3|706.8|705.5|704.3|703|4473
1635958800000|2021-11-03 17:00:00|705.8|704.5|704.3|702.5|707.5|706.3|703.3|702|3145
1635962400000|2021-11-03 18:00:00|704|702.3|699|697.8|707|705.8|698.8|697.5|1811
1635966000000|2021-11-03 19:00:00|699.3|697.5|698.8|697.3|701.3|700|697|695.8|1107
1635969600000|2021-11-03 20:00:00|698.5|697|698.5|697|699.8|698.5|697.8|696.5|84
1635973200000|2021-11-03 21:00:00|698.8|696.8|700.3|698|701.3|698.8|698.8|696.5|44
1635991200000|2021-11-04 02:00:00|698.3|697|698.8|697.3|699.8|698.3|697.5|696|15
1635994800000|2021-11-04 03:00:00|699|697.5|699.3|698|699.5|698|698|696.8|2
1635998400000|2021-11-04 04:00:00|699.5|698.3|699.8|698.3|700.5|699|699.3|697.8|19
1636002000000|2021-11-04 05:00:00|700|698.5|701.5|700|701.5|700|699.8|698.3|40
1636005600000|2021-11-04 06:00:00|701.3|700.3|701|699.8|702.8|701.3|699.8|698.5|370
1636009200000|2021-11-04 07:00:00|700.8|699.5|709|707.5|710.3|709|700.8|699.5|1231
1636012800000|2021-11-04 08:00:00|708.8|707.8|713.3|712|713.8|712.5|708.3|707|2414
1636016400000|2021-11-04 09:00:00|713|711.8|714|712.8|714.8|713.5|712|710.8|1757
1636020000000|2021-11-04 10:00:00|713.8|712.5|719.3|718|719.5|718.3|713.8|712.5|1489
1636023600000|2021-11-04 11:00:00|719.5|718.3|722|720.5|722.8|721.5|717.8|716.5|5053
1636027200000|2021-11-04 12:00:00|722.3|720.8|723.5|722|723.8|722.3|721|719.8|2305
1636030800000|2021-11-04 13:00:00|723.3|722.3|721.5|720.3|727.5|726|720|718.8|6157
1636034400000|2021-11-04 14:00:00|721.8|720.5|715.3|714|722|720.8|712.3|711|4546
1636038000000|2021-11-04 15:00:00|715|713.8|710.5|709.3|715.3|714|704.8|703.5|3961
1636041600000|2021-11-04 16:00:00|710.8|709.5|707.3|706|715.8|714.3|707|705.8|3984
1636045200000|2021-11-04 17:00:00|707|705.8|703.8|702.5|707.8|706.5|702.8|701.3|2536
1636048800000|2021-11-04 18:00:00|703.5|702.3|698|696.8|704|702.8|697.5|696.3|2460
1636052400000|2021-11-04 19:00:00|698.3|696.5|700.3|698.8|700.5|699.3|697.5|696.3|391
1636056000000|2021-11-04 20:00:00|700.5|699|702.3|701|704|702.5|700.3|699|576
1636059600000|2021-11-04 21:00:00|702.8|700.8|701.3|699|702.8|700.8|699.8|698.3|75
1636077600000|2021-11-05 02:00:00|703.8|702.3|704.8|703.3|705.8|704|703.8|702.3|35
1636081200000|2021-11-05 03:00:00|704.5|703|706|704.5|706.5|705|704.3|702.8|26
1636084800000|2021-11-05 04:00:00|706.3|704.8|705.5|704|706.8|705.5|704.8|703.3|70
1636088400000|2021-11-05 05:00:00|705.3|703.8|701.8|700.5|705.5|704.3|701.8|700.5|71
1636092000000|2021-11-05 06:00:00|702|700.3|704.3|702.8|704.8|703.3|698.3|696.8|378
1636095600000|2021-11-05 07:00:00|704|702.5|700.8|699.5|704.8|703.3|699.3|698|1055
1636099200000|2021-11-05 08:00:00|700.5|699.3|704.3|703|708|706.8|700.5|699.3|3307
1636102800000|2021-11-05 09:00:00|704|702.8|707|705.8|708|706.8|702.5|701.3|1853
1636106400000|2021-11-05 10:00:00|706.8|705.5|704.3|702.8|706.8|705.8|703.3|702|2478
1636110000000|2021-11-05 11:00:00|704.5|703|707.3|706|707.3|706|703.5|702.3|6818
1636113600000|2021-11-05 12:00:00|707.5|705.8|710.8|709.5|711.8|710.5|707.5|705.8|2721
1636117200000|2021-11-05 13:00:00|710.3|709|708|706.8|712|710.8|707|705.8|1790
1636120800000|2021-11-05 14:00:00|707.8|706.5|714.8|713.5|714.8|713.5|707.5|706|2627
1636124400000|2021-11-05 15:00:00|714.5|713.3|720.5|719.3|721|719.8|714.5|713.3|4075
1636128000000|2021-11-05 16:00:00|720.8|719.5|721.3|720|723.3|722|718.8|717.5|8282
1636131600000|2021-11-05 17:00:00|721.5|720.3|720|718.5|722|720.8|718|716.8|831
1636135200000|2021-11-05 18:00:00|719.8|718.3|718|716.8|720.8|719.3|717|715.8|593
1636138800000|2021-11-05 19:00:00|717.8|716.5|718|716.8|718.5|717.3|717.5|716|370
1636142400000|2021-11-05 20:00:00|718.3|717|715.3|713.5|718.3|717|714.3|712.8|386
1636146000000|2021-11-05 21:00:00|716.3|713|716.3|713.3|716.3|713.3|716.3|713|1
1636336800000|2021-11-08 02:00:00|724.8|723.3|726.3|724.8|727.3|726|724|722.5|191
1636340400000|2021-11-08 03:00:00|726|725|725.5|724|726.3|725|724.8|723.3|267
1636344000000|2021-11-08 04:00:00|725.3|723.8|725.5|724|725.5|724|724.3|722.8|8
1636347600000|2021-11-08 05:00:00|725.8|724.3|725.5|724|726.5|725|725|723.5|86
1636351200000|2021-11-08 06:00:00|725.3|723.8|725.8|724.5|726.3|724.8|724.8|723.3|148
1636354800000|2021-11-08 07:00:00|725.5|724.3|726.8|725.5|727.3|726|723.8|722.5|1875
1636358400000|2021-11-08 08:00:00|726.5|725.3|725|723.8|727.3|725.8|723.8|722.3|1791
1636362000000|2021-11-08 09:00:00|724.8|723.5|727|725.8|729|727.8|724.3|723|2681
1636365600000|2021-11-08 10:00:00|726.8|725.5|726|724.8|727|725.8|723.3|722|1190
1636369200000|2021-11-08 11:00:00|726.3|724.5|727.3|726|727.8|726.5|725.3|724|629
1636372800000|2021-11-08 12:00:00|727|725.8|723.8|722.3|728|726.8|720.8|719.5|1574
1636376400000|2021-11-08 13:00:00|723.5|722.5|721|719.5|725|723.8|720.5|719.3|1943
1636380000000|2021-11-08 14:00:00|720.8|719.3|723.5|722.3|724.8|723.5|719.3|718|2819
1636383600000|2021-11-08 15:00:00|723.8|722|723|721.5|726.3|725|722.3|721|5166
1636387200000|2021-11-08 16:00:00|722.8|721.8|728.5|727.3|729.3|727.8|722.8|721.5|7182
1636390800000|2021-11-08 17:00:00|728.8|727|727.5|726.3|729.3|728|727|725.8|3752
1636394400000|2021-11-08 18:00:00|727.3|726|725.8|724.5|728.5|727.3|725.8|724.5|651
1636398000000|2021-11-08 19:00:00|726|724.8|729|727.8|729.3|728|724.5|723.3|1400
1636401600000|2021-11-08 20:00:00|728.8|727.5|729|727.5|729.3|728|728|726.5|90
1636405200000|2021-11-08 21:00:00|728.8|727.8|728.5|727.3|729.3|727.8|728.3|726.8|310
1636408800000|2021-11-08 22:00:00|728.8|727|729.8|726.8|730|727|728.8|726.3|11
1636423200000|2021-11-09 02:00:00|727.5|726|727|725.5|727.8|726.5|726.8|725.3|76
1636426800000|2021-11-09 03:00:00|727.3|725.8|726|724.5|727.3|725.8|724.8|723.5|50
1636430400000|2021-11-09 04:00:00|726.3|724.8|725.5|724|726.5|725|725.3|723.8|33
1636434000000|2021-11-09 05:00:00|725.8|724.3|726.8|725.3|727|725.8|725.3|723.8|3
1636437600000|2021-11-09 06:00:00|727|725.5|726.8|725.3|727.5|726|726|724.5|102
1636441200000|2021-11-09 07:00:00|727|725.5|726|724.5|727|725.5|724.8|723.3|488
1636444800000|2021-11-09 08:00:00|725.8|724.8|731|729.5|731.8|730.5|725.8|724.5|6362
1636448400000|2021-11-09 09:00:00|731.3|729.8|732.8|731.5|733.3|731.8|730.5|729.3|7944
1636452000000|2021-11-09 10:00:00|732.5|731.3|731.8|730.5|733|731.8|730.3|729|3165
1636455600000|2021-11-09 11:00:00|731.5|730.3|733|731.8|734|732.8|730.8|729.3|5287
1636459200000|2021-11-09 12:00:00|733.3|732|733|731.8|734.5|733.3|731.5|730.3|4348
1636462800000|2021-11-09 13:00:00|733.3|732|733|731.8|736|734.8|732|730.8|5348
1636466400000|2021-11-09 14:00:00|733.3|732|737.5|736.3|740.8|739.5|733.3|731.8|7993
1636470000000|2021-11-09 15:00:00|737.3|736|733.8|732.5|738|736.8|731.3|729.8|6499
1636473600000|2021-11-09 16:00:00|734|732.8|733.5|732.3|739.5|738.3|733|731.8|8462
1636477200000|2021-11-09 17:00:00|733.3|732|738|736.5|739.5|738.3|733.3|732|1294
1636480800000|2021-11-09 18:00:00|737.8|736.8|740.3|739|740.3|739|737.3|736|1550
1636484400000|2021-11-09 19:00:00|740|738.8|742.3|740.8|743|741.8|739.8|738.5|2208
1636488000000|2021-11-09 20:00:00|742|741|742.5|741|743.3|741.8|742|740.5|391
1636491600000|2021-11-09 21:00:00|742.3|740.8|744.3|742.5|744.3|743|742|740.3|77
1636495200000|2021-11-09 22:00:00|744.5|742.8|745.3|743.8|745.3|743.8|744.5|742.5|60
1636509600000|2021-11-10 02:00:00|747.8|746|744.8|743.3|747.8|746|744.3|742.8|55
1636513200000|2021-11-10 03:00:00|745|743.5|746|744.3|747|745.5|744.8|743.5|68
1636516800000|2021-11-10 04:00:00|745.8|744.5|745.8|744.3|746.3|744.5|745|743.5|108
1636520400000|2021-11-10 05:00:00|746|744.5|747|745.5|747.3|745.8|744.8|743|6
1636524000000|2021-11-10 06:00:00|747.3|745.8|746.5|745|747.8|746.3|745.8|744.3|233
1636527600000|2021-11-10 07:00:00|746.3|745.3|746|744.5|747.5|746.3|745|743.8|346
1636531200000|2021-11-10 08:00:00|746.3|744.8|744.3|743|749|747.8|744.3|743|2897
1636534800000|2021-11-10 09:00:00|744.5|742.8|740|738.8|744.5|743.3|737.5|736.3|5710
1636538400000|2021-11-10 10:00:00|739.8|738.5|738.8|737.5|741.3|740|737.8|736.5|1862
1636542000000|2021-11-10 11:00:00|738.5|737.3|740.5|739|740.8|739.3|738|736.5|1430
1636545600000|2021-11-10 12:00:00|740.3|739.3|740.3|738.8|740.5|739.3|737.5|736|947
1636549200000|2021-11-10 13:00:00|740.5|739|743|741.8|743.3|742|739.3|738|1745
1636552800000|2021-11-10 14:00:00|742.8|741.5|741.3|740|742.8|741.8|739|737.8|1407
1636556400000|2021-11-10 15:00:00|741.5|739.8|733.5|732|741.5|740|731.8|730.5|5126
1636560000000|2021-11-10 16:00:00|733.8|732.3|735.8|734.5|736.5|735.3|732.5|731|3558
1638802800000|2021-12-06 15:00:00|617.5|616|621|619.8|621.5|620.3|616.3|614.8|9378
1638806400000|2021-12-06 16:00:00|621.3|620|618.8|617.5|622.3|621|617.5|616.3|11092
1638810000000|2021-12-06 17:00:00|619|617.8|623|621.8|623|621.8|618.3|617|8677
1638813600000|2021-12-06 18:00:00|623.3|622|626.5|625.3|627.3|626|622.5|621.3|3062
1638817200000|2021-12-06 19:00:00|626.8|625|630.8|629.5|633.3|632|625.3|624|2965
1638820800000|2021-12-06 20:00:00|631|629.3|631.5|630|632.3|631|629.8|628.5|1131
1638824400000|2021-12-06 21:00:00|631.3|630.3|633|631.5|634|632.5|631.3|630|524
1638828000000|2021-12-06 22:00:00|633.8|630.8|633.5|631|634|631.8|632.3|630.3|32
1638842400000|2021-12-07 02:00:00|633.3|632|632.3|630.8|633.3|632|631|629.8|170
1638846000000|2021-12-07 03:00:00|632|630.5|632.3|630.8|632.5|631|630.3|629|128
1638849600000|2021-12-07 04:00:00|632|630.5|633.5|632.3|633.5|632.3|631.8|630.5|74
1638853200000|2021-12-07 05:00:00|633.3|632|636.8|635.5|637|635.8|632.8|631.3|376
1638856800000|2021-12-07 06:00:00|636.5|635.3|633.5|632|637.3|635.8|633.3|631.8|622
1638860400000|2021-12-07 07:00:00|633.8|632.3|637.5|636|638.5|637|633.8|632.3|879
1638864000000|2021-12-07 08:00:00|637.3|635.8|641.3|640|641.8|640.5|636.8|635.3|8775
1638867600000|2021-12-07 09:00:00|641|639.8|643|641.8|643.5|642|638.8|637.5|4093
1638871200000|2021-12-07 10:00:00|643.3|642|645.8|644.3|646.3|645|642.8|641.5|4867
1638874800000|2021-12-07 11:00:00|646|644.5|644.5|643|646|644.8|643.5|642.3|1362
1638878400000|2021-12-07 12:00:00|646.3|645.3|645.5|644.3|646.8|645.5|643.3|642|6283
1638882000000|2021-12-07 13:00:00|645.3|644|642.8|641.3|645.3|644|640.5|639.3|4474
1638885600000|2021-12-07 14:00:00|642.5|640.8|647|645.5|647|645.5|639|637.8|7313
1638889200000|2021-12-07 15:00:00|646.8|645.3|649.8|648.3|652.5|651.3|644|642.8|9878
1638892800000|2021-12-07 16:00:00|650|648.5|648.5|647.3|652|650.8|646|644.8|22926
1638896400000|2021-12-07 17:00:00|648.8|647.5|647.8|646.5|649.5|648.3|645.8|644.5|8251
1638900000000|2021-12-07 18:00:00|648|646.3|647.5|646.3|649|647.8|644.5|643.3|2516
1638903600000|2021-12-07 19:00:00|647.8|646|646|644.5|647.8|646.5|643.8|642.5|2975
1638907200000|2021-12-07 20:00:00|646.3|644.8|641.5|640|646.3|645|641|639.8|1136
1638910800000|2021-12-07 21:00:00|642|640.3|644.3|641.8|645|643.5|641.8|640.3|838
1638914400000|2021-12-07 22:00:00|644.5|641.3|646|643.3|647|645.3|644|641.3|38
1638928800000|2021-12-08 02:00:00|642.3|640.8|645|643.5|646.8|645.3|642.3|640.8|365
1638932400000|2021-12-08 03:00:00|644.8|643.8|644|642.8|645.5|644|643.8|642.3|82
1638936000000|2021-12-08 04:00:00|644.5|643|646|644.5|647.3|646|644.3|643|742
1638939600000|2021-12-08 05:00:00|646.3|644.8|646.8|645.5|647|645.5|645|643.8|325
1638943200000|2021-12-08 06:00:00|646.5|645.3|643.8|642.5|647.3|645.8|643.8|642.3|909
1638946800000|2021-12-08 07:00:00|644|642.8|643.5|642|644.3|643|640.5|639.3|1676
1638950400000|2021-12-08 08:00:00|643.3|641.8|645.8|644.5|646.5|645.3|641.8|640.3|4746
1638954000000|2021-12-08 09:00:00|646.3|645|649.8|648.5|650.3|649|643.8|642.3|6059
1638957600000|2021-12-08 10:00:00|649.5|648.3|642|640.8|652|650.5|642|640.8|6704
1638961200000|2021-12-08 11:00:00|641.3|640.5|654|652.8|654.5|653.3|639|637.5|8106
1638964800000|2021-12-08 12:00:00|654.3|652.5|651|649.5|654.8|653.5|648.5|647|5472
1638968400000|2021-12-08 13:00:00|650.8|649.8|651.3|650|651.5|650.3|648.5|647.3|3792
1638972000000|2021-12-08 14:00:00|651.5|650.3|648|646.8|651.5|650.3|645|643.8|7016
1638975600000|2021-12-08 15:00:00|648.3|646.5|648|646.8|649.8|648.5|645.3|643.8|7132
1638979200000|2021-12-08 16:00:00|648.3|647|653.5|652.3|654.5|653.3|644.8|643.5|15687
1638982800000|2021-12-08 17:00:00|653.3|652|652.8|651.5|655.8|654.3|652.3|651|4458
1638986400000|2021-12-08 18:00:00|653|651.8|654.8|653.5|655.3|653.8|650.8|649.5|1388
1638990000000|2021-12-08 19:00:00|655|653.8|654|652.5|655|653.8|651.8|650.5|2123
1638993600000|2021-12-08 20:00:00|653.8|652.8|654.5|653.3|655.3|653.8|653.5|652.3|408
1638997200000|2021-12-08 21:00:00|654.8|653.5|655|653.5|655.5|654.3|654.3|653|157
1639000800000|2021-12-08 22:00:00|654.8|653|654.5|652|655|653|654.5|651.5|12
1639015200000|2021-12-09 02:00:00|653.3|651.8|656.5|655.3|657.5|656|652.5|651.3|452
1639018800000|2021-12-09 03:00:00|656.8|655.5|654|652.8|657|655.5|654|652.5|479
1639022400000|2021-12-09 04:00:00|654.3|653|655.8|654.3|655.8|654.3|653.5|652|306
1639026000000|2021-12-09 05:00:00|655.5|654.5|654.5|653|656.3|655|654.5|653|193
1639029600000|2021-12-09 06:00:00|654.8|653.3|654.8|653.5|656|654.5|654.3|652.8|293
1639033200000|2021-12-09 07:00:00|655|653.8|653|651.8|655.8|654.3|652.5|651.3|1425
1639036800000|2021-12-09 08:00:00|653.3|651.5|650|648.8|653.3|652|649.3|648|8901
1639040400000|2021-12-09 09:00:00|650.3|649|650.3|649|652|650.8|647.8|646.5|5553
1639044000000|2021-12-09 10:00:00|650.5|649.3|651|649.5|652.5|651.3|647.5|646.3|4582
1639047600000|2021-12-09 11:00:00|650.8|649.8|650|648.8|651.3|650|648|646.8|3141
1639051200000|2021-12-09 12:00:00|650.3|649|647|645.8|651|649.5|645.5|644.3|4966
1639054800000|2021-12-09 13:00:00|646.8|645.5|647.8|646.5|648.5|647.3|645.8|644.5|5047
1639058400000|2021-12-09 14:00:00|648|646.8|649.3|648|651.8|650.5|647.3|646|7963
1639062000000|2021-12-09 15:00:00|649|647.8|653|651.5|654.5|653.3|648.8|647.5|16081
1639065600000|2021-12-09 16:00:00|653.3|651.8|649.3|648|653.8|652.5|648.8|647.5|13136
1639069200000|2021-12-09 17:00:00|649.5|648.3|649.8|648.5|650.5|649|647|645.8|3209
1639072800000|2021-12-09 18:00:00|650|648.3|648.5|647.3|651|649.5|647.8|646.5|4833
1639076400000|2021-12-09 19:00:00|648.8|647.5|644|642.5|649.5|648.3|643.3|642|3162
1639080000000|2021-12-09 20:00:00|644.3|642.8|642.8|641.3|644.5|643.3|642.5|641.3|1386
1639083600000|2021-12-09 21:00:00|642.5|641.5|644|642.5|644.8|643.3|642|640.8|801
1639087200000|2021-12-09 22:00:00|644.3|642.3|645|642.3|645|643.3|644.3|641.3|13
1639101600000|2021-12-10 02:00:00|646.5|644.5|647.5|646.3|648|646.8|645.5|644.3|468
1639105200000|2021-12-10 03:00:00|647.8|646|647.3|646|648.8|647.3|646.8|645.5|142
1639108800000|2021-12-10 04:00:00|646.8|645.8|645.8|644.3|647.3|646|645.8|644.3|83
1639112400000|2021-12-10 05:00:00|645.5|644.5|644|642.5|646.5|645.3|643.8|642.3|198
1639116000000|2021-12-10 06:00:00|643.8|642.8|644|642.5|645.8|644.3|643.8|642.3|177
1639119600000|2021-12-10 07:00:00|644.3|642.8|644|642.8|646.5|645.3|643.8|642.5|1021
1639123200000|2021-12-10 08:00:00|644.3|643|649|647.8|649.5|648.3|643.8|642.5|4183
1639126800000|2021-12-10 09:00:00|649.3|648|647.8|646.3|649.5|648.3|647|645.5|6613
1639130400000|2021-12-10 10:00:00|647.5|646.5|647.8|646.5|648.3|647|644.8|643.5|7908
1639134000000|2021-12-10 11:00:00|648|646.8|651.3|649.8|652.5|651|647|645.8|3849
1639137600000|2021-12-10 12:00:00|651|650|652.3|651|653.8|652.5|650.5|649.3|2818
1639141200000|2021-12-10 13:00:00|652.5|651.3|654|652.8|655.8|654.5|650.8|649.5|3822
1639144800000|2021-12-10 14:00:00|654.3|653|646.5|645.3|655.3|654|645.5|644.3|5512
1639148400000|2021-12-10 15:00:00|646.8|645|649|647.8|651|649.8|645.3|644|6720
1639152000000|2021-12-10 16:00:00|649.3|648|646.3|645|649.8|648.5|644.8|643.5|17324
1639155600000|2021-12-10 17:00:00|646|644.8|648.5|647.3|649.3|648|645.8|644.5|1800
1639159200000|2021-12-10 18:00:00|648.3|647|649.3|648|650.5|649.3|647.3|646|1014
1639162800000|2021-12-10 19:00:00|649|647.8|651|649.8|652|650.8|647|645.5|2210
1639166400000|2021-12-10 20:00:00|651.3|649.5|652.3|650.8|652.8|651.5|650.5|649.3|1150
1639170000000|2021-12-10 21:00:00|652|651|652|650.5|652.3|651|651.3|650|170
1639360800000|2021-12-13 02:00:00|656.5|654.8|656.3|654.8|656.5|655.3|655.3|653.8|156
1639364400000|2021-12-13 03:00:00|656.5|655|656|654.8|658|656.8|655.5|654.3|201
1639368000000|2021-12-13 04:00:00|655.8|654.5|656.5|655|657.3|656|655.8|654.5|127
1639371600000|2021-12-13 05:00:00|656.3|655.3|656.8|655.5|657|655.5|655.3|654|1732
1639375200000|2021-12-13 06:00:00|657|655.3|658.3|656.8|658.5|657.3|656.8|655.3|501
1639378800000|2021-12-13 07:00:00|658|657|655.5|654|658.8|657.5|654.5|653.3|940
1639382400000|2021-12-13 08:00:00|655.8|654.3|654.3|653|656.3|655|653.5|652.3|4108
1639386000000|2021-12-13 09:00:00|654.5|653.3|654.5|653.3|657.8|656.5|652.8|651.3|4415
1639389600000|2021-12-13 10:00:00|654.8|653|654.3|653|655|653.8|652.3|651|1817
1639393200000|2021-12-13 11:00:00|654.5|653.3|651|649.8|654.8|653.5|649.8|648.5|2715
1639396800000|2021-12-13 12:00:00|650.8|649.5|648.3|647|650.8|649.5|647|645.8|4502
1639400400000|2021-12-13 13:00:00|648.5|647.3|653.8|652.3|654.3|653|648.5|647.3|6994
1639404000000|2021-12-13 14:00:00|653.5|652.5|651.5|650|654.3|653|647.3|646|4851
1639407600000|2021-12-13 15:00:00|651.3|650.3|652.5|651.3|656.5|655.3|648.5|647.3|11705
1639411200000|2021-12-13 16:00:00|652.8|651.5|649.5|648.3|653.8|652.5|648.3|646.8|15788
1639414800000|2021-12-13 17:00:00|649.3|648|650.3|649|651.8|650.5|648.5|647|3019
1639418400000|2021-12-13 18:00:00|650|648.8|647.3|646|650.5|649.3|646.8|645.5|1938
1639422000000|2021-12-13 19:00:00|647.5|646.3|648.3|647|648.8|647.5|645.8|644.5|2164
1639425600000|2021-12-13 20:00:00|648.5|647.3|646.8|645.3|649|647.8|646.8|645.3|504
1639429200000|2021-12-13 21:00:00|646.5|645.5|646.3|644.8|647.5|646.3|646|644.5|166
1639432800000|2021-12-13 22:00:00|646.5|644.5|646.5|644.5|647|644.5|645.8|644.5|1
1639447200000|2021-12-14 02:00:00|645.5|644|644.3|643|646.5|645.3|643.3|642|214
1639450800000|2021-12-14 03:00:00|644|642.8|645.3|643.8|645.3|644|643.5|642|134
1639454400000|2021-12-14 04:00:00|645.5|644|646.3|645|646.5|645.3|645.5|643.8|63
1639458000000|2021-12-14 05:00:00|647|645.5|648.5|647|649|647.8|646.3|645|195
1639461600000|2021-12-14 06:00:00|648.3|646.8|649.3|647.8|650|648.8|647.8|646.5|272
1639465200000|2021-12-14 07:00:00|649|648|651.3|649.8|652|650.8|649|647.8|1309
1639468800000|2021-12-14 08:00:00|651|650|653.5|652.3|654.5|653.3|650.8|649.5|5561
1639472400000|2021-12-14 09:00:00|653.8|652.5|648.3|647|654.5|653.3|646.8|645.5|5593
1639476000000|2021-12-14 10:00:00|648.5|646.8|650|648.5|650.8|649.5|647|645.8|2241
1639479600000|2021-12-14 11:00:00|650.3|648.8|651|649.8|651.8|650.5|648.3|647|3093
1639483200000|2021-12-14 12:00:00|651.3|649.5|649.5|648.3|653.3|652|649.5|648.3|4214
1639486800000|2021-12-14 13:00:00|649.8|648.5|642.5|641.3|651.3|650|640.8|639.5|7700
1639490400000|2021-12-14 14:00:00|642.3|641|643.5|642.3|645.8|644.3|638.5|637.3|5498
1639494000000|2021-12-14 15:00:00|643.3|642|640.3|639|645.3|643.8|638.8|637.5|6438
1639497600000|2021-12-14 16:00:00|640|638.8|635.3|634|643.3|642|635.3|634|11303
1639501200000|2021-12-14 17:00:00|635.5|634.3|639|637.8|639.5|638.3|635|633.8|2783
1639504800000|2021-12-14 18:00:00|639.3|638|643.8|642.5|645|643.5|639|637.8|3140
1639508400000|2021-12-14 19:00:00|643.5|642.3|643|641.8|646.5|645.3|642.8|641.3|2083
1639512000000|2021-12-14 20:00:00|643.3|642|643|641.5|644|642.8|642|640.8|367
1639515600000|2021-12-14 21:00:00|642.8|641.3|642.3|640.5|643.3|641.8|641.8|640.3|410
1639519200000|2021-12-14 22:00:00|642|640.3|642|640.3|642.3|640.8|641.8|640.3|53
1639533600000|2021-12-15 02:00:00|641.8|640.5|640.8|639.5|643.3|641.8|640.3|639|264
1639537200000|2021-12-15 03:00:00|640.5|639.3|640.5|639|640.8|639.5|638.8|637.3|75
1639540800000|2021-12-15 04:00:00|640.8|639.3|640.5|639|641.3|639.8|640.3|639|32
1639544400000|2021-12-15 05:00:00|640.3|638.8|639.3|637.8|640.3|639|638|636.5|253
1639548000000|2021-12-15 06:00:00|639|638|639.5|638|641|639.8|639|637.5|780
1639551600000|2021-12-15 07:00:00|639.3|638.3|640.8|639.5|641.3|639.8|637.8|636.3|1253
1639555200000|2021-12-15 08:00:00|641|639.3|643|641.8|643.5|642.3|640.8|639.3|3701
1639558800000|2021-12-15 09:00:00|642.8|641.5|640.3|639|643.8|642.3|639.8|638.5|2688
1639562400000|2021-12-15 10:00:00|640|638.8|638.8|637.5|640.5|639|637.3|636|3807
1639566000000|2021-12-15 11:00:00|638.5|637.3|636.8|635.5|638.5|637.3|634.8|633.5|2359
1639569600000|2021-12-15 12:00:00|637|635.3|638.3|637|638.8|637.5|636.5|635.3|2268
1639573200000|2021-12-15 13:00:00|638.5|637.3|640|638.8|640.5|639.3|635.3|634|6354
1639576800000|2021-12-15 14:00:00|640.3|639|636.8|635.5|641.5|640.3|636.5|635|5680
1639580400000|2021-12-15 15:00:00|636.5|635.3|639|637.8|640.3|639|634|632.8|9299
1639584000000|2021-12-15 16:00:00|639.3|638|637.5|636.3|641.3|639.8|634.5|633.3|8217
1639587600000|2021-12-15 17:00:00|637.8|636.5|641.5|640.3|641.5|640.3|637.8|636.5|3105
1639591200000|2021-12-15 18:00:00|641.3|640|641|639.5|642.5|641|639.8|638.5|1579
1639594800000|2021-12-15 19:00:00|640.8|639.3|643.8|642.3|645.5|644.3|639.8|638.5|2257
1639598400000|2021-12-15 20:00:00|644|642.5|647.5|646.3|648.5|647.3|644|642.5|1871
1639602000000|2021-12-15 21:00:00|647.3|646|647|645.8|648.3|646.8|647|645.8|307
1639605600000|2021-12-15 22:00:00|647.5|645.5|647.8|646.5|648|646.8|647.3|644.5|56
1639620000000|2021-12-16 02:00:00|648|646.3|649.5|648|649.5|648.3|647.3|646|119
1639623600000|2021-12-16 03:00:00|649.3|648.3|649.3|647.8|650|648.8|649|647.8|283
1639627200000|2021-12-16 04:00:00|649.5|648|648.5|647|649.5|648.3|648|646.8|35
1639630800000|2021-12-16 05:00:00|648.3|647.3|648.8|647.5|649.5|648|648.3|647|163
1639634400000|2021-12-16 06:00:00|649|647.8|649.5|648|650|648.8|648.5|647.3|375
1639638000000|2021-12-16 07:00:00|649.8|648.3|648.5|647|651.3|649.8|647.8|646.5|884
1639641600000|2021-12-16 08:00:00|648.3|647.3|646|644.5|650|648.8|645.8|644.5|3420
1639645200000|2021-12-16 09:00:00|646.3|645|646.5|645.3|648.3|647|646|644.5|5480
1639648800000|2021-12-16 10:00:00|646.8|645.5|647.5|646.3|648.8|647.3|646.5|645.3|2075
1639652400000|2021-12-16 11:00:00|647.8|646.5|650.3|649|651.5|650.3|647.3|646|2690
1639656000000|2021-12-16 12:00:00|650|648.8|645|643.8|650.5|649|644.5|643.3|4452
1639659600000|2021-12-16 13:00:00|644.8|643.5|646.3|645|646.8|645.5|644.5|643.3|2096
1639663200000|2021-12-16 14:00:00|646.5|645.3|643.8|642.3|648|646.8|643.5|642|12188
1639666800000|2021-12-16 15:00:00|644|642.5|649.5|648|651.8|650.5|641.5|640.3|9514
1639670400000|2021-12-16 16:00:00|649.8|648.3|655.3|654|657|655.5|647.8|646.5|13746
1639674000000|2021-12-16 17:00:00|655.5|654.3|652.8|651.5|656.5|655.3|652.3|651|4377
1639677600000|2021-12-16 18:00:00|653|651.8|654.5|653.3|654.8|653.5|652.8|651.5|3773
1639681200000|2021-12-16 19:00:00|654.8|653.5|649.8|648.5|655|653.5|649.3|647.8|2150
1639684800000|2021-12-16 20:00:00|649.5|648.3|651|649.5|651.5|650.3|648.8|647.3|752
1639688400000|2021-12-16 21:00:00|650.8|649.3|650.3|649|651|649.8|649.5|648.3|194
1639692000000|2021-12-16 22:00:00|650.5|648.8|650.8|649|650.8|649|650.5|648|0
1639706400000|2021-12-17 02:00:00|652.8|651.3|651|649.8|652.8|651.5|651|649.8|202
1639710000000|2021-12-17 03:00:00|650.8|649.5|648.3|646.8|651|649.8|648.3|646.8|58
1639713600000|2021-12-17 04:00:00|648|646.5|648.3|647|648.5|647|647|645.8|61
1639717200000|2021-12-17 05:00:00|648.5|646.8|648.5|647.3|648.8|647.5|647.3|645.8|108
1639720800000|2021-12-17 06:00:00|648.3|647|649.3|647.8|649.5|648.3|647.8|646.3|140
1639724400000|2021-12-17 07:00:00|649|648|647.8|646.5|649.3|648|647|645.8|1637
1639728000000|2021-12-17 08:00:00|647.5|646.3|645.8|644.5|649.3|648|644.8|643.5|4095
1639731600000|2021-12-17 09:00:00|645.5|644.3|642.8|641.5|645.8|644.5|642|640.8|4123
1639735200000|2021-12-17 10:00:00|642.5|641.3|641|639.8|643.8|642.5|639.8|638.5|4503
1639738800000|2021-12-17 11:00:00|640.8|639.5|641.8|640.5|642.3|641|640.8|639.5|1447
1639742400000|2021-12-17 12:00:00|642|640.8|640.5|639.3|642|640.8|640|638.8|3125
1639746000000|2021-12-17 13:00:00|640.8|639.5|642.8|641.5|642.8|641.5|639.5|638.3|3843
1639749600000|2021-12-17 14:00:00|642.5|641.3|638.5|637.3|643|641.8|637.8|636.3|5136
1639753200000|2021-12-17 15:00:00|638.3|637|641.8|640.5|642|640.8|633.3|632|9016
1639756800000|2021-12-17 16:00:00|642|640.8|640.3|639|643.3|642|639.3|638|8081
1639760400000|2021-12-17 17:00:00|640.5|639.3|641.3|639.8|642.8|641.5|639.8|638.5|1926
1639764000000|2021-12-17 18:00:00|641|640|638|636.5|641.5|640|636.3|635|1585
1639767600000|2021-12-17 19:00:00|637.8|636.8|640|638.8|640.8|639.3|636.8|635.5|1320
1639771200000|2021-12-17 20:00:00|640.3|639|638.3|636.8|641.3|640|637.3|636|342
1639774800000|2021-12-17 21:00:00|638|636.5|636|633.5|638.3|637|634.8|633.5|190
1639965600000|2021-12-20 02:00:00|626.3|624.8|625.3|624|626.3|625|624.8|623.3|202
1639969200000|2021-12-20 03:00:00|625.5|623.8|624.5|623|626.3|624.8|624.5|623|77
1639972800000|2021-12-20 04:00:00|624.8|623.3|622.5|621|624.8|623.5|622.3|621|700
1639976400000|2021-12-20 05:00:00|622.3|620.5|620.3|618.8|622.8|621.5|619.8|618.5|232
1639980000000|2021-12-20 06:00:00|620|618.5|622.3|621|622.3|621|617.5|616|974
1639983600000|2021-12-20 07:00:00|622.5|621.3|622.3|621|623|621.8|618|616.5|4637
1639987200000|2021-12-20 08:00:00|622.5|621.3|610.3|608.8|622.5|621.3|610|608.8|5787
1639990800000|2021-12-20 09:00:00|610|608.5|612.8|611.3|613.3|612|603.5|602.3|9974
1639994400000|2021-12-20 10:00:00|612.5|611|617.5|616.3|619.3|617.8|612.3|611|4465
1639998000000|2021-12-20 11:00:00|617.8|616.5|620.8|619.5|621.3|619.8|616.3|614.8|2244
1640001600000|2021-12-20 12:00:00|621|619.8|609.5|608.3|621.3|620|609.5|608|3500
1640005200000|2021-12-20 13:00:00|609.8|608.5|616.3|615|617.3|615.8|609.8|608.5|3848
1640008800000|2021-12-20 14:00:00|616.8|615.3|611.8|610.3|619|617.8|608.3|607|5763
1640012400000|2021-12-20 15:00:00|611.5|610|606.8|605.5|614|612.8|605.8|604.5|5511
1640016000000|2021-12-20 16:00:00|606.5|605.3|607.5|606.3|608.3|607|602|600.5|11926
1640019600000|2021-12-20 17:00:00|607.8|606.5|614.8|613.5|615.3|613.8|607|605.8|2738
1640023200000|2021-12-20 18:00:00|615|613.3|617|615.5|618.3|617|614.3|613|1909
1640026800000|2021-12-20 19:00:00|616.8|615.8|625.5|624|626.3|625|616.3|615|3150
1640030400000|2021-12-20 20:00:00|625.3|624.3|624.5|623.3|626|624.5|624.3|623|661
1640034000000|2021-12-20 21:00:00|624.8|623.5|626.5|625|626.5|625.3|624.5|623.3|216
1640037600000|2021-12-20 22:00:00|625|624.8|626.5|623.8|626.5|625|625|623.3|20
1640052000000|2021-12-21 02:00:00|624.3|622.8|623.3|622|625.5|624|622.5|621|573
1640055600000|2021-12-21 03:00:00|623.5|622.3|623.5|622|624.5|623|622.8|621.5|204
1640059200000|2021-12-21 04:00:00|623.3|622.3|622.8|621.5|624|622.8|622.8|621.3|134
1640062800000|2021-12-21 05:00:00|623|621.8|625.3|623.8|625.5|624|622.8|621.5|288
1640066400000|2021-12-21 06:00:00|625|623.5|623.3|622|625.5|624.3|622.8|621.5|407
1640070000000|2021-12-21 07:00:00|623|621.8|622.3|621|626|624.8|621.5|620.3|1141
1640073600000|2021-12-21 08:00:00|622|620.8|620.8|619.5|623.3|622|617|615.5|4324
1640077200000|2021-12-21 09:00:00|620.5|619.3|621.5|620.3|624.8|623.5|618.8|617.3|2954
1640080800000|2021-12-21 10:00:00|621.8|620.5|631.3|630|631.3|630|621.5|620|4575
1640084400000|2021-12-21 11:00:00|631|629.8|632.3|631|633.3|632|629.8|628.3|2674
1640088000000|2021-12-21 12:00:00|632.5|631.3|631.8|630.5|633.8|632.5|631|629.8|1795
1640091600000|2021-12-21 13:00:00|632|630.8|632.3|630.8|634.3|633|630.8|629.3|2809
1640095200000|2021-12-21 14:00:00|632.5|631|635.8|634.5|639.3|638|631|629.8|4514
1640098800000|2021-12-21 15:00:00|636|634.8|637.8|636.5|640.3|639|635.5|634.3|6011
1640102400000|2021-12-21 16:00:00|638|636.3|640.3|639|642|640.8|636.8|635.5|7428
1640106000000|2021-12-21 17:00:00|640.5|639.3|643.8|642.5|644|642.8|639.5|638|2257
1640109600000|2021-12-21 18:00:00|644|642.8|643.5|642.3|645|643.5|642.3|641|1597
1640113200000|2021-12-21 19:00:00|643.8|642.5|645.5|644.3|645.8|644.5|643.3|642|2039
1640116800000|2021-12-21 20:00:00|645.3|644|645.5|644.3|646|644.8|645|643.8|459
1640120400000|2021-12-21 21:00:00|645.8|644.5|644.5|642.5|646|644.5|643.8|642|954
1640124000000|2021-12-21 22:00:00|644.3|642.3|644.3|642|644.5|642.8|643.8|641|27
1640138400000|2021-12-22 02:00:00|648.3|647|645.3|643.8|649|647.8|645|643.5|247
1640142000000|2021-12-22 03:00:00|645|643.5|644.8|643.3|645.5|644.3|644|642.8|54
1640145600000|2021-12-22 04:00:00|644.5|643.5|644.5|643.3|645|643.5|644.5|643|8
1640149200000|2021-12-22 05:00:00|644.3|643|642.8|641.3|644.5|643.3|642|640.5|255
1640152800000|2021-12-22 06:00:00|642.5|641.5|642.8|641.3|644.3|642.8|642|640.8|235
1640156400000|2021-12-22 07:00:00|642.5|641|643|641.8|644.3|643|641.8|640.5|619
1640160000000|2021-12-22 08:00:00|642.8|641.5|642.5|641.3|644.8|643.3|640|638.8|2413
1640163600000|2021-12-22 09:00:00|642.3|641|643.5|642.3|645|643.8|642|640.8|3070
1640167200000|2021-12-22 10:00:00|643.8|642.5|645.8|644.5|646|644.5|643|641.8|5053
1640170800000|2021-12-22 11:00:00|645.5|644.3|645.3|644|646|644.5|643.5|642.3|1626
1640174400000|2021-12-22 12:00:00|645|643.8|643.3|641.8|645.5|644.3|642.5|641|1232
1640178000000|2021-12-22 13:00:00|643|641.5|645.5|644.3|645.8|644.5|641.8|640.5|2041
1640181600000|2021-12-22 14:00:00|645.8|644.5|645.5|644.3|646|644.8|643|641.5|3063
1640185200000|2021-12-22 15:00:00|645.3|644|647.5|646|650|648.8|645|643.5|3304
1640188800000|2021-12-22 16:00:00|647.3|646.3|650|648.8|651.3|650|646|644.8|4347
1640192400000|2021-12-22 17:00:00|650.3|649|651.8|650.5|652.8|651.5|650|648.5|1369
1640196000000|2021-12-22 18:00:00|652|650.8|654|652.5|654.3|652.8|651|649.8|1373
1640199600000|2021-12-22 19:00:00|653.8|652.8|658|656.8|659|657.8|652.8|651.5|1865
1640203200000|2021-12-22 20:00:00|657.8|656.5|659|657.5|659.3|657.8|657.3|656|656
1640206800000|2021-12-22 21:00:00|658.8|657.8|659|657.5|659.5|658.3|658|656.8|193
1640210400000|2021-12-22 22:00:00|659.3|657.3|659.5|657|659.5|657.8|658.3|656.3|48
1640224800000|2021-12-23 02:00:00|660|658.5|659.3|657.8|660.5|659|658|656.5|69
1640228400000|2021-12-23 03:00:00|659.5|658|657.3|655.8|659.8|658.3|657.3|655.8|50
1640232000000|2021-12-23 04:00:00|657.5|656|657.5|656.3|658|656.8|657|655.8|40
1640235600000|2021-12-23 05:00:00|657.8|656.5|657.5|656|658.8|657.3|657.5|656|100
1640239200000|2021-12-23 06:00:00|657.8|656.3|656.3|655|658.3|656.8|655.8|654.5|247
1640242800000|2021-12-23 07:00:00|656.5|654.8|656|654.5|656.5|655.3|655|653.5|909
1640246400000|2021-12-23 08:00:00|655.8|654.8|653.3|652|656.3|655|651.5|650|2937
1640250000000|2021-12-23 09:00:00|653.5|652.3|655.5|654.3|656|654.8|653.3|652|2171
1640253600000|2021-12-23 10:00:00|655.8|654.5|657.3|656|657.8|656.5|655.3|654|3206
1640257200000|2021-12-23 11:00:00|657.5|656.3|658.8|657.5|661.5|660.3|657.5|656.3|6625
1640260800000|2021-12-23 12:00:00|659|657.8|658.8|657.5|659.3|658|657.3|656|2672
1640264400000|2021-12-23 13:00:00|659|657.3|659.3|658|659.8|658.5|657.5|656.3|1170
1640268000000|2021-12-23 14:00:00|659.5|657.8|659.3|657.8|660.5|659.3|657|655.8|3837
1640271600000|2021-12-23 15:00:00|659|658|659.5|658.3|659.5|658.3|657|655.8|1609
1640275200000|2021-12-23 16:00:00|659.3|658|662.8|661.5|663.3|662|657.8|656.5|4752
1640278800000|2021-12-23 17:00:00|662.5|661.3|662.8|661.5|664|662.8|662.3|660.8|1919
1640282400000|2021-12-23 18:00:00|663|661.3|663.3|662|663.5|662.3|661.5|660|827
1640286000000|2021-12-23 19:00:00|663.5|662.3|664|662.8|664.5|663.3|661.8|660.5|1238
1640289600000|2021-12-23 20:00:00|663.8|662.5|663.8|662.3|665|663.8|663.3|662|325
1640293200000|2021-12-23 21:00:00|664|662.5|663.8|662.3|664.5|663.3|663.5|662|430
1640296800000|2021-12-23 22:00:00|664.5|661.8|665|661.3|665|663|664.5|661|0
1640311200000|2021-12-24 02:00:00|663.3|661.8|661.5|660|663.3|661.8|661.5|660|24
1640314800000|2021-12-24 03:00:00|661.8|659.8|659|657.5|662.5|661|658.3|656.8|143
1640318400000|2021-12-24 04:00:00|659.5|657.8|658.8|657.3|659.5|658|656|654.5|895
1640322000000|2021-12-24 05:00:00|658.5|657|659.3|658|660|658.5|658.3|656.8|73
1640325600000|2021-12-24 06:00:00|659.5|657.8|661|659.5|661|659.8|659|657.5|38
1640329200000|2021-12-24 07:00:00|660.8|659.3|659|657.8|661|659.8|658.8|657.5|248
1640332800000|2021-12-24 08:00:00|658.8|657.5|659.3|658|660.3|659|656.8|655.5|551
1640336400000|2021-12-24 09:00:00|659|657.8|657.3|655.8|661.3|659.8|656.8|655.5|611
1640340000000|2021-12-24 10:00:00|657|655.5|659.3|658|660.3|658.8|657|655.5|175
1640343600000|2021-12-24 11:00:00|659|657.5|657.3|656|659|657.5|654.8|653.5|558
1640347200000|2021-12-24 12:00:00|657|655.8|652.8|650.8|659.3|657.8|650.8|649.3|935
1640570400000|2021-12-27 02:00:00|657.3|656|658.8|657.3|659.8|658.3|656.8|655.3|66
1640574000000|2021-12-27 03:00:00|659|657.5|658|656.5|659.3|657.5|657.5|656|11
1640577600000|2021-12-27 04:00:00|658.3|656.8|656.8|655.3|658.3|656.8|656.3|655|27
1640581200000|2021-12-27 05:00:00|656.5|655|655.3|653.8|657.3|655.8|655|653.5|57
1640584800000|2021-12-27 06:00:00|655|653.5|654.5|653|655.3|653.8|653|651.5|215
1640588400000|2021-12-27 07:00:00|654.3|652.8|654.5|653.3|655|653.5|652.8|651.3|431
1640592000000|2021-12-27 08:00:00|654.8|653.5|656|654.8|656.3|655|653.3|651.8|852
1640595600000|2021-12-27 09:00:00|656.3|654.5|656.5|655.3|657.3|656|655.3|654|1113
1640599200000|2021-12-27 10:00:00|656.3|655|656.5|655.3|656.5|655.3|653.5|652.3|684
1640602800000|2021-12-27 11:00:00|656.8|655.5|656|654.8|657.5|656.3|655.8|654.5|697
1640606400000|2021-12-27 12:00:00|655.8|654.5|656.5|655.3|657.5|656.3|654.5|653.3|449
1640610000000|2021-12-27 13:00:00|656.3|655|662|660.5|662.3|660.8|655.8|654.5|976
1640613600000|2021-12-27 14:00:00|662.3|660.8|659.5|658|663|661.8|658.8|657.3|1716
1640617200000|2021-12-27 15:00:00|659.8|658.3|676.5|675.3|676.8|675.5|659.5|658|2578
1640620800000|2021-12-27 16:00:00|676.8|675.5|677.8|676.5|678.5|677.3|675.5|674|2229
1640624400000|2021-12-27 17:00:00|678|676.3|673.5|672.3|678.3|677|673.3|672|1034
1640628000000|2021-12-27 18:00:00|673.8|672.5|673.3|672|675|673.8|672.8|671.5|484
1640631600000|2021-12-27 19:00:00|673.5|672.3|672|670.5|676|674.8|671.5|670.3|726
1640635200000|2021-12-27 20:00:00|672.3|670.8|673.5|672|673.8|672.3|671.5|670.3|198
1640638800000|2021-12-27 21:00:00|673.8|672.3|674.3|673|675.3|674|673.5|672|86
1640642400000|2021-12-27 22:00:00|675|672.8|675.5|673.3|675.5|674|675|672.3|1
1640656800000|2021-12-28 02:00:00|673.5|672|674.3|672.8|674.3|672.8|672|670.5|46
1640660400000|2021-12-28 03:00:00|674|673|672.8|671.5|674.8|673.5|672.8|671.3|49
1640664000000|2021-12-28 04:00:00|672.5|671.3|672.5|671|672.8|671.3|672|670.5|123
1640667600000|2021-12-28 05:00:00|672.3|670.8|673.3|671.8|674|672.8|672.3|670.8|213
1640671200000|2021-12-28 06:00:00|673|671.5|675.8|674.3|675.8|674.3|672|670.8|201
1640674800000|2021-12-28 07:00:00|675.5|674|671.3|669.8|675.5|674|670.5|669.3|576
1640678400000|2021-12-28 08:00:00|671|670|675.8|674.5|677|675.8|671|669.5|2378
1640682000000|2021-12-28 09:00:00|675.5|674.3|678.5|677.3|680.3|679|675.5|674.3|986
1640685600000|2021-12-28 10:00:00|678.3|677|678.3|677|678.3|677|678.3|677|19
1640689200000|2021-12-28 11:00:00|686|684.5|685.8|684.5|687.5|686.3|684|682.8|1597
1640692800000|2021-12-28 12:00:00|685.5|684.3|685|683.8|687|685.8|684.5|683.3|678
1640696400000|2021-12-28 13:00:00|685.3|684|681|679.8|686|684.8|680.5|679|1097
1640700000000|2021-12-28 14:00:00|680.8|679.5|680|678.8|682.8|681.5|676.5|675.3|1723
1640703600000|2021-12-28 15:00:00|679.8|678.5|680|678.8|683.8|682.5|679.3|678|1202
1640707200000|2021-12-28 16:00:00|679.8|678.5|679.5|678.3|680.3|678.8|677|675.8|1663
1640710800000|2021-12-28 17:00:00|679.8|678.5|678.3|676.8|680.3|679|677.3|676|992
1640714400000|2021-12-28 18:00:00|678|677|678.3|677|678.8|677.3|677|675.8|563
1640718000000|2021-12-28 19:00:00|678.5|677.3|678.8|677.3|681|679.8|677.8|676.5|539
1640721600000|2021-12-28 20:00:00|679|677.5|679.5|678.3|680.5|679|679|677.3|167
1640725200000|2021-12-28 21:00:00|679.8|678|680.3|678.3|680.8|679.3|679.5|678|148
1640728800000|2021-12-28 22:00:00|681|679.8|681.8|678.5|681.8|679.8|681|677.3|8
1640743200000|2021-12-29 02:00:00|680.5|679|679.5|678|680.5|679|678.3|676.8|34
1640746800000|2021-12-29 03:00:00|679.3|677.8|679.8|678.3|680|678.5|677.8|676.3|8
1640750400000|2021-12-29 04:00:00|679.5|678|680.3|678.8|680.8|679.5|679.5|678|151
1640754000000|2021-12-29 05:00:00|680|678.5|680.8|679.3|681.8|680.3|679.8|678.3|112
1640757600000|2021-12-29 06:00:00|681|679.5|682.5|681|683|681.5|681|679.3|88
1640761200000|2021-12-29 07:00:00|682|681.3|682.3|680.8|682.8|681.5|681|679.8|765
1640764800000|2021-12-29 08:00:00|682|681|680.3|679|683.5|682.3|679|677.8|2021
1640768400000|2021-12-29 09:00:00|680.5|679.3|679|677.8|680.8|679.5|677.8|676.5|1084
1640772000000|2021-12-29 10:00:00|679.3|677.5|679.5|678.3|680.5|679.3|677.5|676.3|2042
1640775600000|2021-12-29 11:00:00|679.3|678|677|675.5|679.3|678|675.8|674.5|1252
1640779200000|2021-12-29 12:00:00|677.3|675.8|676|674.8|677.3|676|675.8|674.5|813
1640782800000|2021-12-29 13:00:00|676.3|675|678|676.8|678.5|677.3|676.3|675|1888
1640786400000|2021-12-29 14:00:00|677.8|676.5|677.8|676.5|678.3|677|674.8|673.5|2269
1640790000000|2021-12-29 15:00:00|677.5|676.3|686.5|685.3|688.8|687.5|675.3|674|4021
1640793600000|2021-12-29 16:00:00|686.8|685|674.5|673.3|686.8|685.3|671.3|669.8|8719
1640797200000|2021-12-29 17:00:00|674.8|673.5|678.8|677.3|678.8|677.5|672.8|671.5|778
1640800800000|2021-12-29 18:00:00|678.5|677|679.8|678.5|681.5|680|678|676.5|1231
1640804400000|2021-12-29 19:00:00|680|678.8|679.8|678.3|680.8|679.5|678.3|677|471
1640808000000|2021-12-29 20:00:00|679.5|678.5|680.3|678.8|680.8|679.5|679.5|678.3|170
1640811600000|2021-12-29 21:00:00|680|679|681|679.5|681.3|680|679.8|678.5|94
1640815200000|2021-12-29 22:00:00|681.5|679.3|681.3|679.5|681.5|679.8|681.3|678.3|0
1640829600000|2021-12-30 02:00:00|683|681.5|683.3|681.8|683.8|682.3|682|680.5|27
1640833200000|2021-12-30 03:00:00|683|681.5|682|680.8|683.5|682|681.5|680.3|218
1640836800000|2021-12-30 04:00:00|682.3|680.5|682.8|681.5|682.8|681.5|682|680.5|43
1640840400000|2021-12-30 05:00:00|682.5|681.3|680.5|679.3|682.8|681.5|680.5|679|46
1640844000000|2021-12-30 06:00:00|680.8|679|682.5|681|682.5|681.3|679.3|677.8|109
1640847600000|2021-12-30 07:00:00|682.3|680.8|677.3|676|682.5|681|677.3|675.8|100
1640851200000|2021-12-30 08:00:00|677.5|676.3|678.3|676.8|680|678.5|677.3|676|1112
1640854800000|2021-12-30 09:00:00|678|677|678.3|677|678.8|677.5|676.5|675.3|928
1640858400000|2021-12-30 10:00:00|678.5|677.3|675.5|674.3|678.5|677.3|674.5|673.3|990
1640862000000|2021-12-30 11:00:00|675.8|674|677.3|676|677.3|676|675.5|674|826
1640865600000|2021-12-30 12:00:00|677.5|676.3|679|677.8|679|677.8|676.5|675.3|998
1640869200000|2021-12-30 13:00:00|679.3|678|678.5|677.3|681.3|679.8|678|676.8|1071
1640872800000|2021-12-30 14:00:00|678.8|677.5|684.5|683|684.8|683.5|677.8|676.5|1418
1640876400000|2021-12-30 15:00:00|684.8|683.3|681.8|680.3|686.3|685|680.3|679|3011
1640880000000|2021-12-30 16:00:00|681.5|680|682|680.5|682.3|681|677.5|676.3|4750
1640883600000|2021-12-30 17:00:00|681.8|680.8|682|680.8|682.5|681.3|681|679.8|1193
1640887200000|2021-12-30 18:00:00|681.8|680.5|682.8|681.3|684|682.5|681.3|680|267
1640890800000|2021-12-30 19:00:00|682.5|681.5|680.5|679.3|683.8|682.5|680|678.5|479
1640894400000|2021-12-30 20:00:00|680.3|679|678|676.8|680.5|679.3|677.5|676.3|128
1640898000000|2021-12-30 21:00:00|678.3|677|677|675.5|678.3|677|676.8|675.5|179
1640901600000|2021-12-30 22:00:00|678|676|679.3|675.5|679.3|676|677.3|675.5|26
1640916000000|2021-12-31 02:00:00|677|675.8|676|674.8|677|675.8|673.8|672.5|170
1640919600000|2021-12-31 03:00:00|675.8|674.5|678.8|677.3|678.8|677.5|675.5|674.3|200
1640923200000|2021-12-31 04:00:00|678.5|677.5|678.8|677.3|679.8|678.3|678|676.5|419
1640926800000|2021-12-31 05:00:00|679|677.5|679.3|678|679.3|678|678.5|677|231
1640930400000|2021-12-31 06:00:00|679.5|678.3|682.5|681|682.5|681|679.5|678.3|86
1640934000000|2021-12-31 07:00:00|682.3|680.8|682.8|681.5|683|681.8|681.5|680.3|288
1640937600000|2021-12-31 08:00:00|683|681.3|678.8|677.5|683.8|682.3|678.3|677|1698
1640941200000|2021-12-31 09:00:00|678.5|677.3|679|677.8|679.5|678|677.3|676|1276
1640944800000|2021-12-31 10:00:00|678.8|677.5|674.8|673.5|679.3|677.8|674.3|673|2791
1640948400000|2021-12-31 11:00:00|675|673.8|672.8|671.5|675|673.8|672.3|671|1402
1640952000000|2021-12-31 12:00:00|670.8|669|671.8|670.3|672.3|671|666.8|665.5|5587
1640955600000|2021-12-31 13:00:00|672|670.5|669.8|668.5|672.3|671|669.8|668.5|1067
1640959200000|2021-12-31 14:00:00|669.5|668.3|674.5|673.3|676.3|675|669.3|668|1219
1640962800000|2021-12-31 15:00:00|674.8|673|674.5|673|675|673.5|671.5|670.3|498
1640966400000|2021-12-31 16:00:00|674.8|673.3|669.3|668|677.5|676|668|666.8|392
1640970000000|2021-12-31 17:00:00|669|667.8|669.5|668.3|670|668.8|667.5|666.3|395
1640973600000|2021-12-31 18:00:00|669.3|668|666|664.8|669.3|668.3|665|663.8|229
1640977200000|2021-12-31 19:00:00|665.8|664.5|667.5|665.5|667.5|665.8|664|662.8|418
1641175200000|2022-01-03 02:00:00|670.3|669|669|667.5|670.5|669|668.5|667.3|116
1641178800000|2022-01-03 03:00:00|668.8|667.8|671.5|670.3|672|670.5|668.8|667.5|18
1641182400000|2022-01-03 04:00:00|671.3|670|671.3|669.8|671.8|670.5|670.8|669.3|74
1641186000000|2022-01-03 05:00:00|671.5|670|672|670.5|672.5|671|671|669.5|9
1641189600000|2022-01-03 06:00:00|672.3|670.8|671.8|670.3|672.5|671.3|671|669.5|95
1641193200000|2022-01-03 07:00:00|671.5|670.5|673.3|672|673.5|672.3|670.8|669.3|464
1641196800000|2022-01-03 08:00:00|673.5|672.3|675.3|674|676.3|675|673.3|671.8|1560
1641200400000|2022-01-03 09:00:00|675|673.8|677.8|676.5|678.5|677.3|674.8|673.5|1165
1641204000000|2022-01-03 10:00:00|677.3|676.3|678.8|677.5|679|677.8|676|674.8|713
1641207600000|2022-01-03 11:00:00|679|677.3|675.3|674|679.3|678|675|673.8|739
1641211200000|2022-01-03 12:00:00|675.5|674.3|672|670.8|675.8|674.5|672|670.8|695
1641214800000|2022-01-03 13:00:00|672.3|670.5|667|665.5|672.8|671.5|665.5|664.3|1772
1641218400000|2022-01-03 14:00:00|666.8|665.3|672.5|671.3|674|672.5|663|661.8|3187
1641222000000|2022-01-03 15:00:00|672.3|671|674.8|673.5|676.3|674.8|670|668.5|785
1641225600000|2022-01-03 16:00:00|674.5|673.3|677.8|676.5|678.8|677.5|673|671.8|4124
1641229200000|2022-01-03 17:00:00|678|676.3|679.5|678|680.5|679.3|677.5|676.3|528
1641232800000|2022-01-03 18:00:00|679.8|678.3|674.8|673.5|679.8|678.3|674.8|673.5|360
1641236400000|2022-01-03 19:00:00|675|673.8|678|676.5|678|676.8|674|672.8|642
1641240000000|2022-01-03 20:00:00|677.8|676.8|676.3|675|678|676.8|676|674.5|516
1641243600000|2022-01-03 21:00:00|676.5|674.8|676.3|674.8|677.5|676.3|676.3|674.8|209
1641247200000|2022-01-03 22:00:00|677|674.3|676.3|674.5|678|676|676|674.3|11
1641261600000|2022-01-04 02:00:00|677.3|675.5|677|675.5|677.5|676.3|676.3|675|32
1641265200000|2022-01-04 03:00:00|676.8|675.8|678.5|677.3|679|677.8|676.8|675.3|18
1641268800000|2022-01-04 04:00:00|678.3|677|680.5|679|680.5|679.3|678.3|677|49
1641272400000|2022-01-04 05:00:00|680.8|679.3|678|676.5|680.8|679.3|677.8|676.5|382
1641276000000|2022-01-04 06:00:00|678.3|676.8|677.5|676.3|678.5|677|676.5|675|413
1641279600000|2022-01-04 07:00:00|677.3|676|678.8|677.5|678.8|677.5|674.8|673.3|2291
1641283200000|2022-01-04 08:00:00|679|677.8|682.8|681.5|684.3|683|678|676.8|3709
1641286800000|2022-01-04 09:00:00|682.5|681.3|684.3|682.8|684.3|683|681.5|680.3|1861
1641290400000|2022-01-04 10:00:00|684|683|686|684.8|687.3|685.8|684|682.8|798
1641294000000|2022-01-04 11:00:00|685.8|684.5|682.8|681.5|686.5|685.3|682|680.5|1873
1641297600000|2022-01-04 12:00:00|682.5|681.3|684.3|683|684.8|683.3|680.8|679.5|2744
1641301200000|2022-01-04 13:00:00|684|682.8|687.8|686.5|689|687.5|683.3|682|1089
1641304800000|2022-01-04 14:00:00|688|686.8|691.5|690|693.8|692.5|683|681.8|3163
1641308400000|2022-01-04 15:00:00|692|690.3|690|688.5|692.8|691.5|689.5|688|2356
1641312000000|2022-01-04 16:00:00|689.8|688.3|690.5|689|690.8|689.5|685|683.8|6081
1641315600000|2022-01-04 17:00:00|690.8|689.3|691.3|690|692.3|691|690|688.5|2069
1641319200000|2022-01-04 18:00:00|691|689.8|691.5|690.3|692.3|690.8|689.8|688.3|793
1641322800000|2022-01-04 19:00:00|691.8|690|691.8|690.5|692.8|691.3|690.5|689|1031
1641326400000|2022-01-04 20:00:00|692|690.3|691.5|690|693.5|692|691|689.8|122
1641330000000|2022-01-04 21:00:00|691.3|690.3|693|691|693|691.3|691|689.5|191
1641333600000|2022-01-04 22:00:00|692.8|691.3|693|690.5|693|691.5|692.5|690.3|0
1641348000000|2022-01-05 02:00:00|690.3|688.5|689.3|687.8|690.8|689.3|688.8|687.3|22
1641351600000|2022-01-05 03:00:00|689.5|688|690.3|689|690.5|689.3|688.5|687|44
1641355200000|2022-01-05 04:00:00|690|688.8|690.8|689.3|690.8|689.5|689.5|688.3|59
1641358800000|2022-01-05 05:00:00|691|689.5|692.3|691|693.5|692.3|690.8|689.5|116
1641362400000|2022-01-05 06:00:00|692.5|690.8|693.3|692|693.5|692.3|691.3|690|283
1641366000000|2022-01-05 07:00:00|693.5|691.8|692.8|691.5|694.3|692.8|691.5|690.3|329
1641369600000|2022-01-05 08:00:00|693|691.3|690.3|688.8|693.8|692.5|689.3|688|2379
1641373200000|2022-01-05 09:00:00|690|689|691.5|690.3|691.8|690.5|688|686.8|4224
1641376800000|2022-01-05 10:00:00|691.3|690|691.5|690.3|692.3|690.8|690.3|688.8|705
1641380400000|2022-01-05 11:00:00|691.8|690.5|691.3|690|691.8|690.5|689.5|688.3|1172
1641384000000|2022-01-05 12:00:00|691.5|690.3|695|693.8|695.5|694.3|691.3|690|2094
1641387600000|2022-01-05 13:00:00|695.3|693.5|701.3|700|701.5|700.3|695|693.5|4309
1641391200000|2022-01-05 14:00:00|701.5|700.3|701.8|700.5|703.3|702|698|696.8|4952
1641394800000|2022-01-05 15:00:00|702|700.8|703.8|702.3|705.5|704.3|699.5|698.3|4946
1641398400000|2022-01-05 16:00:00|703.5|702|703.5|702.3|704.3|702.8|701.8|700.5|2431
1641402000000|2022-01-05 17:00:00|703.8|702.5|705.5|704|706|704.5|703.5|702.3|625
1641405600000|2022-01-05 18:00:00|705.8|704.3|705|703.5|706.3|705|704.3|703|457
1641409200000|2022-01-05 19:00:00|704.8|703.8|699.8|698.5|705.3|704|699.3|698|924
1641412800000|2022-01-05 20:00:00|699.5|698.3|695|693.8|699.5|698.3|695|693.8|147
1641416400000|2022-01-05 21:00:00|695.3|693.5|695.3|694|696.3|695|694.8|693.5|104
1641420000000|2022-01-05 22:00:00|695.8|693.5|697|693.8|697.5|694.8|695|693.5|2
1641434400000|2022-01-06 02:00:00|693.3|692.3|693.5|692|694.3|692.8|692|690.5|123
1641438000000|2022-01-06 03:00:00|693.3|691.8|691|689.5|693.8|692.3|690.8|689.5|36
1641441600000|2022-01-06 04:00:00|690.8|689.8|691.8|690.3|692.3|690.8|690.8|689.5|178
1641445200000|2022-01-06 05:00:00|691.5|690.5|694.3|692.8|694.5|693|691|689.8|29
1641448800000|2022-01-06 06:00:00|694|693|694|692.8|695.3|693.8|693.8|692.3|225
1641452400000|2022-01-06 07:00:00|694.3|692.5|696.5|695|697|695.8|693.3|691.8|891
1641456000000|2022-01-06 08:00:00|696.8|695.3|699.8|698.3|700|698.8|696.8|695.3|4110
1641459600000|2022-01-06 09:00:00|700|698.5|702.8|701.5|702.8|701.5|699|697.8|2253
1641463200000|2022-01-06 10:00:00|703|701.8|709|707.8|710.8|709.3|702|700.5|3280
1641466800000|2022-01-06 11:00:00|709.3|708|708|706.5|713|711.8|707.5|706|2007
1641470400000|2022-01-06 12:00:00|707.8|706.8|710.8|709.3|712.3|711|707|705.8|1400
1641474000000|2022-01-06 13:00:00|710.5|709.5|714.3|712.8|714.5|713.3|709.5|708|3037
1641477600000|2022-01-06 14:00:00|714|713|709.5|708.3|716|714.8|708.3|707|6772
1641481200000|2022-01-06 15:00:00|709.3|708|711.5|710.3|712.8|711.5|705.3|703.8|8357
1641484800000|2022-01-06 16:00:00|711.8|710.5|715.3|713.8|716.3|715|710|708.8|5589
1641488400000|2022-01-06 17:00:00|715|714|710.5|709|715.8|714.3|709.3|708|1987
1641492000000|2022-01-06 18:00:00|710.3|708.8|710|708.8|710.5|709|708.3|707|810
1641495600000|2022-01-06 19:00:00|710.3|708.5|712.5|711.3|713|711.8|709.5|708.3|671
1641499200000|2022-01-06 20:00:00|712.8|711|710.5|709.3|713|711.8|710|708.5|151
1641502800000|2022-01-06 21:00:00|710.8|709|712|710.5|712.8|711.3|710.3|708.8|86
1641506400000|2022-01-06 22:00:00|712.3|710.3|711.8|709.3|713.3|710.3|711.3|709|49
1641520800000|2022-01-07 02:00:00|715.5|714|715.3|714|715.8|714.5|713.5|712|173
1641524400000|2022-01-07 03:00:00|715.5|713.8|715|713.5|716|714.5|714.5|713|40
1641528000000|2022-01-07 04:00:00|714.8|713.3|715.3|713.8|715.3|714|714.3|712.8|24
1641531600000|2022-01-07 05:00:00|715.5|714|716|714.5|716.3|714.8|714.5|713|18
1641535200000|2022-01-07 06:00:00|715.8|714.3|717|715.5|717|715.8|714.5|713.3|176
1641538800000|2022-01-07 07:00:00|716.8|715.3|713.8|712.3|716.8|715.3|711|709.5|827
1641542400000|2022-01-07 08:00:00|713.5|712|714|712.5|714.3|713|710|708.8|1885
1641546000000|2022-01-07 09:00:00|713.8|712.3|715|713.5|715.5|714|712.8|711.3|851
1641549600000|2022-01-07 10:00:00|714.8|713.8|717|715.5|718.8|717.5|714.8|713.5|1310
1641553200000|2022-01-07 11:00:00|716.8|715.8|716|714.8|717|715.8|714.8|713.5|1595
1641556800000|2022-01-07 12:00:00|716.3|715|715.5|714.3|717.5|716.3|715.3|714|881
1641560400000|2022-01-07 13:00:00|715.8|714.5|714.8|713.3|718|716.8|714.3|713|1099
1641564000000|2022-01-07 14:00:00|714.5|713.5|713.5|712.3|715|713.8|708.5|707|5420
1641567600000|2022-01-07 15:00:00|713.8|712.5|711.5|710.3|714.3|713|709.8|708.5|3826
1641571200000|2022-01-07 16:00:00|711.8|710.5|711.3|709.8|713.8|712.3|709.5|708.3|6697
1641574800000|2022-01-07 17:00:00|711|709.5|710.5|709|711.5|710.3|709.3|708|2025
1641578400000|2022-01-07 18:00:00|710.8|709.3|710.3|709|711.5|710.3|708.8|707.5|569
1641582000000|2022-01-07 19:00:00|710|708.8|710.8|709.5|713.3|712|709.5|708.3|417
1641585600000|2022-01-07 20:00:00|710.5|709.3|713|711.8|713.5|712.3|710.5|709.3|75
1641589200000|2022-01-07 21:00:00|713.3|712|713|710.3|713.3|712|711.5|710|96
1641780000000|2022-01-10 02:00:00|712.5|711|715.3|713.8|717.3|716|712.3|710.8|685
1641783600000|2022-01-10 03:00:00|715.5|713.5|714.5|713|715.5|714|713.5|712|22
1641787200000|2022-01-10 04:00:00|714.3|713.3|714.3|712.8|714.8|713.3|713.8|712.3|170
1641790800000|2022-01-10 05:00:00|714.5|713|713.3|712|714.8|713.5|713|711.8|82
1641794400000|2022-01-10 06:00:00|713.5|711.8|714.3|712.5|714.3|713|712.3|710.8|80
1641798000000|2022-01-10 07:00:00|714|712.8|717.8|716.3|718.3|717|713|711.8|471
1641801600000|2022-01-10 08:00:00|718|716.5|713|711.8|718.8|717.3|713|711.8|1065
1641805200000|2022-01-10 09:00:00|713.3|711.5|717.5|716.3|718.8|717.5|712|710.5|2310
1641808800000|2022-01-10 10:00:00|717.8|716|715.8|714.5|718|716.8|713.8|712.5|1994
1641812400000|2022-01-10 11:00:00|715.5|714.3|715.8|714.5|716.5|715.3|714.5|713.3|5790
1641816000000|2022-01-10 12:00:00|716|714.8|714.3|713|716.3|715|713|711.8|2591
1641819600000|2022-01-10 13:00:00|714|712.8|717|715.8|717.8|716.3|712.8|711.3|1800
1641823200000|2022-01-10 14:00:00|717.3|716|714|712.8|719|717.8|713.5|712.3|2224
1641826800000|2022-01-10 15:00:00|714.3|713|712|710.8|714.3|713|708.8|707.5|4339
1641830400000|2022-01-10 16:00:00|712.3|710.5|713.3|712|714.5|713.3|709|707.8|6360
1641834000000|2022-01-10 17:00:00|713.5|712.3|711.3|710|715.5|714.3|711|709.8|2809
1641837600000|2022-01-10 18:00:00|711.5|710.3|713.5|712.3|714|712.8|710.8|709.3|335
1641841200000|2022-01-10 19:00:00|713.8|712.5|710.5|709|716|714.8|708.5|707.3|784
1641844800000|2022-01-10 20:00:00|710.8|709.3|712.5|711|712.8|711.3|710|708.8|243
1641848400000|2022-01-10 21:00:00|712.3|711.3|712.8|711|712.8|711.3|711.8|710.3|86
1641852000000|2022-01-10 22:00:00|713.3|710.8|713.3|710.8|713.3|711|713.3|710.5|0
1641866400000|2022-01-11 02:00:00|712.8|711|714.3|712.5|714.3|712.5|712|710.3|471
1641870000000|2022-01-11 03:00:00|714|712.3|713.5|711.8|715|713.3|713.3|711.8|42
1641873600000|2022-01-11 04:00:00|713.3|711.5|713|711.5|713.5|711.8|712.5|711|366
1641877200000|2022-01-11 05:00:00|713.3|711.8|713.5|712|713.5|712.3|712.8|711.3|45
1641880800000|2022-01-11 06:00:00|713.3|712.3|713|711.5|714.5|712.8|712.8|711.3|770
1641884400000|2022-01-11 07:00:00|713.3|711.8|715|713.5|715.8|714.3|711.8|710.5|830
1641888000000|2022-01-11 08:00:00|714.8|713.8|715.5|714.3|716|714.5|712.8|711.5|1959
1641891600000|2022-01-11 09:00:00|715.3|714|717|715.8|719|717.8|714.3|713|4450
1641895200000|2022-01-11 10:00:00|717.3|715.5|717.8|716.5|718.3|717|716.5|715|1397
1641898800000|2022-01-11 11:00:00|718|716.3|718|716.8|718.8|717.3|717|715.5|1226
1641902400000|2022-01-11 12:00:00|718.3|716.5|719.3|718|719.3|718|717|715.8|1573
1641906000000|2022-01-11 13:00:00|719|717.8|717.5|716.3|719|717.8|715|713.8|1084
1641909600000|2022-01-11 14:00:00|717.8|716.5|714.8|713.5|721.5|720.3|713|711.8|2427
1641913200000|2022-01-11 15:00:00|714.5|713.3|722.5|721.3|722.8|721.5|714.5|713.3|1649
1641916800000|2022-01-11 16:00:00|722.3|721|727|725.5|728.8|727.3|721.5|720.3|2070
1643814000000|2022-02-02 15:00:00|791.8|790.5|791.5|790.3|792.5|791|791.3|789.8|795
1643817600000|2022-02-02 16:00:00|791.8|790.5|789.3|788|791.8|790.5|784.5|783.3|9563
1643821200000|2022-02-02 17:00:00|789|787.8|788.5|787.3|790.5|789|786.5|785.3|2705
1643824800000|2022-02-02 18:00:00|788.8|787|793.5|792.3|794|792.8|788.5|787|2180
1643828400000|2022-02-02 19:00:00|793.3|792|795.3|794|795.3|794|792.3|791|2044
1643832000000|2022-02-02 20:00:00|795|793.8|795|793.8|795.5|794.3|794.8|793.5|861
1643835600000|2022-02-02 21:00:00|795.3|794|793.5|792|795.3|794|792.5|791.3|452
1643839200000|2022-02-02 22:00:00|793.8|791.5|793|791.3|794.3|791.8|793|791|55
1643853600000|2022-02-03 02:00:00|791.3|789.8|791.8|790.3|791.8|790.5|790.5|789.3|81
1643857200000|2022-02-03 03:00:00|791.5|790.5|792.5|791.3|793.5|792.3|791.5|790.5|207
1643860800000|2022-02-03 04:00:00|792.8|791.5|793|791.5|793.3|792|792.5|791.3|52
1643864400000|2022-02-03 05:00:00|792.8|791.8|792.3|790.8|793|791.8|792|790.5|77
1643868000000|2022-02-03 06:00:00|792|790.5|792.3|791|792.5|791.3|791|789.8|308
1643871600000|2022-02-03 07:00:00|792|790.8|794.8|793.5|795|793.5|792|790.8|2333
1643875200000|2022-02-03 08:00:00|795|793.8|792.8|791.5|796.3|795|792.5|791.3|7176
1643878800000|2022-02-03 09:00:00|793|791.8|790.3|789|793|791.8|789.3|788|3999
1643882400000|2022-02-03 10:00:00|790|788.8|786.8|785.5|791|789.8|786.8|785.5|5461
1643886000000|2022-02-03 11:00:00|786.5|785.3|788.5|787|789|787.8|785.8|784.5|2488
1643889600000|2022-02-03 12:00:00|788.3|787.3|790.3|789|790.5|789|787.3|786|4355
1643893200000|2022-02-03 13:00:00|790.5|789.3|788.5|787.3|791.3|790|787.8|786.5|6180
1643896800000|2022-02-03 14:00:00|788.3|787|789|787.8|794.5|793.3|788.3|787|8973
1643900400000|2022-02-03 15:00:00|788.8|787.5|799.3|798|799.5|798.3|788.5|787.3|22471
1643904000000|2022-02-03 16:00:00|799.5|798.3|802.5|801.3|803.3|802|797.3|796|17813
1643907600000|2022-02-03 17:00:00|802.8|801.5|802.5|801.3|803.5|802.3|800.3|799|6520
1643911200000|2022-02-03 18:00:00|802.3|801|810.5|809|811.3|810|800.5|799.3|6743
1643914800000|2022-02-03 19:00:00|810.8|809.3|812|810.5|814|812.5|809.8|808.3|4493
1643918400000|2022-02-03 20:00:00|811.8|810.8|811|809.8|813.5|812.3|811|809.8|1054
1643922000000|2022-02-03 21:00:00|811.3|810|811.3|809.8|813|811.8|809.8|808.5|980
1643925600000|2022-02-03 22:00:00|811.5|809.3|813|810.3|814|812.5|810.8|808.8|297
1643940000000|2022-02-04 02:00:00|816.3|815.3|817|815.8|817.5|816.3|816.3|815|361
1643943600000|2022-02-04 03:00:00|817.3|815.5|815.8|814.5|817.3|815.8|815.5|814.3|377
1643947200000|2022-02-04 04:00:00|815.5|814.3|816|814.8|816.8|815.5|815.5|814.3|80
1643950800000|2022-02-04 05:00:00|816.3|815|815.8|814.3|816.8|815.5|815.5|814.3|111
1643954400000|2022-02-04 06:00:00|815.5|814.5|815.5|814.3|816|814.8|814.5|813.3|384
1643958000000|2022-02-04 07:00:00|815.8|814.5|819.8|818.5|821.3|820|815.5|814.3|10135
1643961600000|2022-02-04 08:00:00|820|818.3|828.5|827.3|828.8|827.5|819.3|818|13413
1643965200000|2022-02-04 09:00:00|828.3|827|827.5|826|829.5|828.3|825|823.5|8799
1643968800000|2022-02-04 10:00:00|827.3|826.3|829|827.8|830.5|829.3|827.3|826|5389
1643972400000|2022-02-04 11:00:00|828.8|827.5|833.3|832|834|832.8|825|823.8|8121
1643976000000|2022-02-04 12:00:00|833.5|832.3|831|829.8|836|834.5|830|828.8|8361
1643979600000|2022-02-04 13:00:00|831.3|830|832|830.8|833.8|832.5|829|827.5|4643
1643983200000|2022-02-04 14:00:00|832.3|831|836.8|835.3|837.3|836|828|826.5|9259
1643986800000|2022-02-04 15:00:00|837|835.5|829.8|828.3|837.5|836.3|827.5|826.3|11658
1643990400000|2022-02-04 16:00:00|829.5|828|831.3|830|833|831.8|825.3|824|18647
1643994000000|2022-02-04 17:00:00|831.5|829.8|830.8|829.3|834|832.8|829.3|828|3701
1643997600000|2022-02-04 18:00:00|830.5|829.5|834.8|833.3|835|833.5|830.3|828.8|1724
1644001200000|2022-02-04 19:00:00|835|833.5|832.5|831|835|833.8|829.5|828.3|2201
1644004800000|2022-02-04 20:00:00|832.3|831.3|830|828.8|832.8|831.5|828.8|827.5|1023
1644008400000|2022-02-04 21:00:00|829.8|828.5|827.3|824.8|830.3|828.8|826.8|824.8|428
1644199200000|2022-02-07 02:00:00|841.5|840.5|836.8|835.5|841.8|840.5|835|833.5|1086
1644202800000|2022-02-07 03:00:00|837|835.3|838.5|837|840.5|839|836.5|835.3|232
1644206400000|2022-02-07 04:00:00|838.3|836.8|839.5|838.3|839.5|838.3|838.3|836.8|151
1644210000000|2022-02-07 05:00:00|839.8|838.5|838.8|837.3|840.5|839.3|838.3|836.8|255
1644213600000|2022-02-07 06:00:00|838.5|837.5|841.3|839.8|842.3|840.8|838|836.8|2080
1644217200000|2022-02-07 07:00:00|841|840|837.5|836|841.5|840.3|833.8|832.5|3591
1644220800000|2022-02-07 08:00:00|837.3|836.3|831|829.8|837.3|836.3|829.5|828.3|7593
1644224400000|2022-02-07 09:00:00|830.8|829.5|829.3|828|830.8|829.8|826.8|825.5|6782
1644228000000|2022-02-07 10:00:00|829|827.8|831.8|830.5|833.3|832|827.5|826.3|4543
1644231600000|2022-02-07 11:00:00|831.5|830.3|833.5|832.3|834.8|833.5|830.8|829.5|2115
1644235200000|2022-02-07 12:00:00|833.8|832.5|830.8|829.5|835.3|834|830.8|829.5|3815
1644238800000|2022-02-07 13:00:00|831|829.8|832|830.5|833.8|832.5|829.3|828|7950
1644242400000|2022-02-07 14:00:00|831.8|830.3|829|827.8|831.8|830.3|824|822.8|14889
1644246000000|2022-02-07 15:00:00|828.8|827.5|830.5|829.3|831|829.8|824.3|823|18494
1644249600000|2022-02-07 16:00:00|830.3|829|826.5|825.3|833|831.8|824.3|823|16509
1644253200000|2022-02-07 17:00:00|826.3|825|825.8|824.5|828.3|827|825.5|824.3|5129
1644256800000|2022-02-07 18:00:00|826|824.3|826|824.8|826.3|825|824.3|823|3708
1644260400000|2022-02-07 19:00:00|825.8|824.5|825|823.8|827.8|826.5|824.3|823|3554
1644264000000|2022-02-07 20:00:00|824.8|823.5|825.5|824|826.3|825|824.5|823.3|774
1644267600000|2022-02-07 21:00:00|825.3|824.3|828.8|827.5|829|827.5|825.3|824.3|393
1644271200000|2022-02-07 22:00:00|829|825.5|829|825.5|829.3|825.5|829|825.5|2
1644285600000|2022-02-08 02:00:00|823.5|822|823.5|822.3|824|822.8|821.5|820.3|266
1644289200000|2022-02-08 03:00:00|823.3|822|823.3|821.8|824|822.5|822.5|821.3|192
1644292800000|2022-02-08 04:00:00|823.5|822|823.3|821.8|823.5|822.3|822|820.8|80
1644296400000|2022-02-08 05:00:00|823|821.5|825.3|823.8|826.5|825|822.5|821.3|329
1644300000000|2022-02-08 06:00:00|825|823.5|825.3|824|826.8|825.5|824.3|822.8|833
1644303600000|2022-02-08 07:00:00|825.5|824.3|820.3|818.8|826.3|825|817.8|816.5|2441
1644307200000|2022-02-08 08:00:00|820|819|818.3|817|820.3|819|815.8|814.5|9798
1644310800000|2022-02-08 09:00:00|818.5|817.3|815|813.8|821.8|820.5|814.8|813.5|9654
1644314400000|2022-02-08 10:00:00|814.8|813.5|806.5|805.3|815.5|814.3|797.5|796.3|17917
1644318000000|2022-02-08 11:00:00|806.3|805|808.8|807.5|808.8|807.5|804.5|803|6172
1644321600000|2022-02-08 12:00:00|808.5|807.3|807.3|806|809.8|808.5|805|803.8|4242
1644325200000|2022-02-08 13:00:00|807.5|806.3|805.8|804.5|812.5|811.3|805.5|804.3|7268
1644328800000|2022-02-08 14:00:00|806|804.8|802.5|801|810.5|809|802|800.8|17560
1644332400000|2022-02-08 15:00:00|802.3|800.8|799|797.8|805.5|804.3|798|796.8|13250
1644336000000|2022-02-08 16:00:00|799.3|798|798|796.8|800.5|799.3|794.8|793.5|20661
1644339600000|2022-02-08 17:00:00|797.8|796.5|803.8|802.5|804|802.8|796.5|795|8337
1644343200000|2022-02-08 18:00:00|804|802.8|806|804.8|806.3|805|802.5|801|6256
1644346800000|2022-02-08 19:00:00|806.3|804.5|804.5|803.3|808.5|807.3|802.5|801.3|5334
1644350400000|2022-02-08 20:00:00|804.3|803|807.8|806.5|808.5|807.3|804|802.8|739
1644354000000|2022-02-08 21:00:00|808|806.8|808.8|807|809.8|808.3|806.5|805|707
1644357600000|2022-02-08 22:00:00|809|806.8|809|807|809|807|808|806.5|70
1644372000000|2022-02-09 02:00:00|806.5|805.3|805.5|804.3|807|805.5|805.5|804|253
1644375600000|2022-02-09 03:00:00|805.8|804.5|807.5|806|807.8|806.5|805.5|804|80
1644379200000|2022-02-09 04:00:00|807.3|806.3|808.3|806.8|808.5|807.3|807.3|806.3|111
1644382800000|2022-02-09 05:00:00|808.5|807|807.3|806|809|807.8|807|805.8|221
1644386400000|2022-02-09 06:00:00|807.5|806.3|804.5|803|808|806.5|803.3|801.8|613
1644390000000|2022-02-09 07:00:00|804.3|803.3|799.8|798.5|805.5|804.3|799.5|798.3|3916
1644393600000|2022-02-09 08:00:00|799.5|798.3|807|805.5|808.3|807|799.5|798.3|9771
1644397200000|2022-02-09 09:00:00|806.8|805.8|802.8|801.5|808.3|806.8|801|799.8|8973
1644400800000|2022-02-09 10:00:00|802.5|801.3|797|795.8|805.3|804|797|795.8|7103
1644404400000|2022-02-09 11:00:00|797.3|796|800.5|799.3|801.5|800.3|797.3|796|4409
1644408000000|2022-02-09 12:00:00|800.8|799.5|803.5|802.3|804.3|803|799.3|798|3879
1644411600000|2022-02-09 13:00:00|803.3|802|803|801.8|805.5|804.3|798|796.8|12921
1644415200000|2022-02-09 14:00:00|803.3|802|808|806.8|808.5|807.3|802|800.8|7054
1644418800000|2022-02-09 15:00:00|807.8|806.5|809.5|808.3|812.5|811.3|805.8|804.5|13072
1644422400000|2022-02-09 16:00:00|809.3|808|806.3|805|814.3|813|806.3|805|19366
1644426000000|2022-02-09 17:00:00|806|804.8|810|808.8|812.5|811.3|805.8|804.5|7621
1644429600000|2022-02-09 18:00:00|810.3|809|811.3|810|811.8|810.5|808.8|807.5|4349
1644433200000|2022-02-09 19:00:00|811.5|810.3|812|810.8|814.5|813.3|811|809.8|3798
1644436800000|2022-02-09 20:00:00|812.3|811|815|813.8|815.3|814|812.3|810.8|989
1644440400000|2022-02-09 21:00:00|814.8|813.5|815|813.5|815.5|814.3|813.8|812.5|668
1644444000000|2022-02-09 22:00:00|815.3|813.3|815.8|813.5|815.8|813.5|815|811.5|442
1644458400000|2022-02-10 02:00:00|812.5|811.3|811.8|810.5|812.8|811.5|810.3|809|118
1644462000000|2022-02-10 03:00:00|812|810.3|812|810.8|812.3|811|811|809.8|34
1644465600000|2022-02-10 04:00:00|812.5|810.5|813|811.5|813.5|812.3|812.5|810.5|242
1644469200000|2022-02-10 05:00:00|812.8|811.8|810.5|809.3|813|811.8|809.5|808.3|354
1644472800000|2022-02-10 06:00:00|810.8|809|810.8|809.5|811.5|810.3|810.3|808.8|343
1644476400000|2022-02-10 07:00:00|810.5|809.3|815.5|814.3|816.8|815.3|809.5|808.3|2888
1644480000000|2022-02-10 08:00:00|815.3|814|816.8|815.5|821.5|820.3|815.3|814|10210
1644483600000|2022-02-10 09:00:00|816.5|815.3|814.8|813.5|821.8|820.5|814.5|813.3|8227
1644487200000|2022-02-10 10:00:00|814.3|813|816|814.5|816.3|815|810.5|809.3|6226
1644490800000|2022-02-10 11:00:00|815.8|814.8|816.5|815.3|820.3|819|815.5|814.3|4418
1644494400000|2022-02-10 12:00:00|816.3|815|814|812.8|819|817.8|813|811.8|6492
1644498000000|2022-02-10 13:00:00|813.8|812.5|813.5|812.3|817.5|816.3|813|811.8|6401
1644501600000|2022-02-10 14:00:00|813.3|812|817.5|816.3|818.8|817.5|806|804.5|11610
1644505200000|2022-02-10 15:00:00|817.8|816.5|821.5|820.3|825|823.8|817.5|816.3|11499
1644508800000|2022-02-10 16:00:00|821.3|820|825.5|824.3|826.5|825.3|819.8|818.3|17536
1644512400000|2022-02-10 17:00:00|825.3|824|817.8|816.5|825.8|824.3|816.8|815.5|4131
1644516000000|2022-02-10 18:00:00|817.5|816.3|813|811.8|818.3|817|811.3|809.8|4866
1644519600000|2022-02-10 19:00:00|813.3|812|811.8|810.5|813.5|812.3|808.8|807.5|3895
1644523200000|2022-02-10 20:00:00|811.5|810.3|812.5|811.3|813.3|812|809.8|808.5|630
1644526800000|2022-02-10 21:00:00|812.3|811|812|810.8|813|811.8|811.3|810|1090
1644530400000|2022-02-10 22:00:00|812.3|810.5|813|810.8|813.5|811.8|812.3|810.5|34
1644544800000|2022-02-11 02:00:00|809.3|807.8|812.8|811.5|813.3|812|809.3|807.8|410
1644548400000|2022-02-11 03:00:00|812.5|811.3|810.8|809.5|812.5|811.5|810.5|809.3|204
1644552000000|2022-02-11 04:00:00|811|809.8|810|808.5|811.5|810.3|809.5|808.3|95
1644555600000|2022-02-11 05:00:00|809.8|808.3|808.3|807|810|808.5|807.5|806|626
1644559200000|2022-02-11 06:00:00|808.5|807.3|806.3|805|808.5|807.3|805.8|804.5|408
1644562800000|2022-02-11 07:00:00|806|804.8|812.8|811.5|813.5|812|806|804.8|2099
1644566400000|2022-02-11 08:00:00|812.3|811|813.8|812.5|815|813.8|810.3|809|5567
1644570000000|2022-02-11 09:00:00|813.5|812.3|815.3|814|817.3|816|813.5|812.3|4792
1644573600000|2022-02-11 10:00:00|815.5|814.3|819.5|818.3|819.8|818.5|815.3|814.3|9396
1644577200000|2022-02-11 11:00:00|819.3|818|820.5|819.3|821.5|820.3|818.3|817|2763
1644580800000|2022-02-11 12:00:00|820.8|819.5|822.3|821|823.5|822.3|820.5|819.5|3514
1644584400000|2022-02-11 13:00:00|822|820.8|824|822.5|825.3|824|821.5|820.3|8972
1644588000000|2022-02-11 14:00:00|823.8|822.8|822.8|821.5|824.3|823|820.3|819|5652
1644591600000|2022-02-11 15:00:00|823|821.8|827.3|826|827.8|826.5|823|821.5|7785
1644595200000|2022-02-11 16:00:00|827|825.8|825.5|824.3|829.8|828.5|824|822.8|18701
1644598800000|2022-02-11 17:00:00|825.3|824|828.5|827.3|830.5|829.3|824.3|823|2675
1644602400000|2022-02-11 18:00:00|828.8|827.5|843|841.8|846.8|845.5|827.3|825.8|11458
1644606000000|2022-02-11 19:00:00|843.3|842|841.8|840.5|844.3|843|836|834.8|8705
1644609600000|2022-02-11 20:00:00|841.5|840.3|844|842.5|844.5|843.3|839.8|838.5|1240
1644613200000|2022-02-11 21:00:00|843.8|842.3|844.3|842.5|847.5|846|843|841.5|542
1644804000000|2022-02-14 02:00:00|849.8|848.3|850.5|849|851|849.5|848|846.5|181
1644807600000|2022-02-14 03:00:00|850.3|848.8|847.3|845.8|850.5|849.3|846.8|845.5|200
1644811200000|2022-02-14 04:00:00|847|845.5|846.5|845|847.3|846|845.8|844.3|47
1644814800000|2022-02-14 05:00:00|846.3|845.3|846.8|845.3|848.5|847.3|846.3|844.8|210
1644818400000|2022-02-14 06:00:00|846.5|845.5|848.3|846.8|848.5|847|844|842.5|490
1644822000000|2022-02-14 07:00:00|848|846.5|851.8|850.5|852.8|851.3|845|843.5|2713
1644825600000|2022-02-14 08:00:00|851.3|850|841.3|840|851.3|850|838.3|836.8|13724
1644829200000|2022-02-14 09:00:00|841|839.8|836.5|835.3|842.8|841.5|835.5|834.3|4779
1644832800000|2022-02-14 10:00:00|836.8|835.5|839.8|838.5|841.8|840.5|836.3|835|2577
1644836400000|2022-02-14 11:00:00|840|838.3|835|833.8|840.8|839.3|835|833.5|1586
1644840000000|2022-02-14 12:00:00|835.3|834|832|830.5|837|835.5|831.5|830|4350
1644843600000|2022-02-14 13:00:00|832.3|830.8|832|830.5|835|833.8|831|829.8|4367
1644847200000|2022-02-14 14:00:00|831.8|830.3|836.8|835.5|837|835.8|827.3|826|7187
1644850800000|2022-02-14 15:00:00|837|835.8|836.5|835|838.8|837.5|830|828.8|6617
1644854400000|2022-02-14 16:00:00|836.8|835.3|838.3|837|842.3|841|835.5|834.3|8619
1644858000000|2022-02-14 17:00:00|838.5|837.3|838.5|837.3|840.5|839.3|834.3|833|3263
1644861600000|2022-02-14 18:00:00|839|837.8|847.5|846.3|847.5|846.3|838.3|837|3947
1644865200000|2022-02-14 19:00:00|847.8|846|848.8|847.3|855|853.5|845.5|844.3|8450
1644868800000|2022-02-14 20:00:00|848.5|847|849|847.5|850.5|849.3|847|845.5|1341
1644872400000|2022-02-14 21:00:00|848.8|847.8|847.3|845.8|849.3|848|847|845.8|211
1644876000000|2022-02-14 22:00:00|847.5|845.5|847|845|848|846|845.8|844|31
1644890400000|2022-02-15 02:00:00|850.5|849|849.3|848|851|849.8|848|846.8|323
1644894000000|2022-02-15 03:00:00|849|847.8|847|845.8|849.3|848|846.8|845.5|153
1644897600000|2022-02-15 04:00:00|847.3|846|847.5|846|847.5|846.3|846.8|845.5|44
1644901200000|2022-02-15 05:00:00|847.3|845.8|847.8|846.3|848.3|847|845.8|844.5|166
1644904800000|2022-02-15 06:00:00|848|846.5|849.3|848|849.3|848|845|843.8|825
1644908400000|2022-02-15 07:00:00|849.5|847.8|846|844.8|849.8|848.5|845.8|844.5|1781
1644912000000|2022-02-15 08:00:00|845.8|844.5|836.5|835.3|846.5|845.3|833.5|832.3|11662
1644915600000|2022-02-15 09:00:00|836.3|835|831.3|829.8|836.5|835.3|827.3|826|7823
1644919200000|2022-02-15 10:00:00|831|830|827|825.8|831.3|830|826.3|824.8|3537
1644922800000|2022-02-15 11:00:00|826.8|825.5|823|821.5|829|827.5|822|820.8|3720
1644926400000|2022-02-15 12:00:00|822.8|821.3|829|827.8|829.3|828|822.3|821|3816
1644930000000|2022-02-15 13:00:00|828.8|827.5|828.8|827.5|832|830.5|827.3|825.8|4804
1644933600000|2022-02-15 14:00:00|828.5|827|815.8|814.5|828.5|827.3|811.8|810.5|14030
1644937200000|2022-02-15 15:00:00|815.5|814.3|814.3|812.8|818.8|817.5|811.8|810.5|8197
1644940800000|2022-02-15 16:00:00|814.5|813|821|819.8|822|820.8|813.5|812|10976
1644944400000|2022-02-15 17:00:00|821.3|820|823.8|822.5|825.3|823.8|820.8|819.5|3773
1644948000000|2022-02-15 18:00:00|823.5|822.3|822.8|821.5|823.5|822.3|820.3|818.8|2333
1644951600000|2022-02-15 19:00:00|823|821.8|824|822.8|825.8|824.3|821.5|820|3104
1644955200000|2022-02-15 20:00:00|823.8|822.5|824.5|823.3|825.8|824.5|822.5|821|764
1644958800000|2022-02-15 21:00:00|824.8|823|826.3|824.3|826.3|824.5|823|821.5|285
1644962400000|2022-02-15 22:00:00|826|823.8|826.5|824|826.5|824.8|825.5|823.5|165
1644976800000|2022-02-16 02:00:00|823.3|821.8|824|822.8|825.5|824|823|821.8|82
1644980400000|2022-02-16 03:00:00|823.8|822.5|825|823.8|825|823.8|823.3|822|185
1644984000000|2022-02-16 04:00:00|825.3|824|825.3|824|825.3|824|824.5|823|42
1644987600000|2022-02-16 05:00:00|825.5|823.8|826|824.8|827.5|826.3|825|823.8|132
1644991200000|2022-02-16 06:00:00|826.3|824.5|826.5|825.3|826.5|825.3|824.8|823.3|313
1644994800000|2022-02-16 07:00:00|826.8|825|830.3|829|830.8|829.5|826.8|825|1665
1644998400000|2022-02-16 08:00:00|830.5|829.3|835.3|833.8|836.3|835|830.5|829.3|7924
1645002000000|2022-02-16 09:00:00|835.5|834|827|825.8|836|834.8|826.5|825|7642
1645005600000|2022-02-16 10:00:00|826.8|825.5|830.8|829.5|831.3|830|826.8|825.5|5051
1645009200000|2022-02-16 11:00:00|830.5|829.3|832|830.5|832.8|831.5|827|825.5|2808
1645012800000|2022-02-16 12:00:00|831.8|830.8|832.3|831|834.3|832.8|830|828.8|4799
1645016400000|2022-02-16 13:00:00|832|830.8|830.8|829.5|833.8|832.5|828|826.8|7227
1645020000000|2022-02-16 14:00:00|830.5|829.3|831.8|830.3|832.8|831.5|826.8|825.5|9292
1645023600000|2022-02-16 15:00:00|831.5|830|837.3|836|837.5|836.3|831|829.8|6551
1645027200000|2022-02-16 16:00:00|837.5|836.3|836.3|835|838.8|837.3|835.3|834|10169
1645030800000|2022-02-16 17:00:00|836|834.8|833.8|832.5|838.3|837|832.5|831.3|3145
1645034400000|2022-02-16 18:00:00|833.5|832.3|831.3|830|835|833.5|830|828.8|3146
1645038000000|2022-02-16 19:00:00|831|829.8|819.5|818.3|831.8|830.5|818.8|817.3|16108
1645041600000|2022-02-16 20:00:00|819.3|818|802.3|801|819.5|818.3|802|800.5|5666
1645045200000|2022-02-16 21:00:00|802|800.8|805.5|804|805.8|804.3|798|796.5|1807
1645048800000|2022-02-16 22:00:00|806|803.8|806.5|805|806.5|805|804.5|802.3|4
1645063200000|2022-02-17 02:00:00|812|810.5|813|811.5|814.3|812.8|811.5|810.3|780
1645066800000|2022-02-17 03:00:00|812.8|811.8|819.3|817.8|819.3|817.8|812.8|811.5|670
1645070400000|2022-02-17 04:00:00|819|817.5|817.5|816|824.5|823|817.3|816|769
1645074000000|2022-02-17 05:00:00|817.8|816.3|815|813.5|818.5|817.3|812.8|811.5|468
1645077600000|2022-02-17 06:00:00|814.8|813.3|816|814.8|817|815.5|813.3|812|730
1645081200000|2022-02-17 07:00:00|815.8|814.5|822.5|821|824|822.8|815.3|813.8|3001
1645084800000|2022-02-17 08:00:00|822|821.3|823.3|821.8|826.3|825|819.5|818.3|10084
1645088400000|2022-02-17 09:00:00|823|822|816.3|815|823.5|822|815.3|814|5070
1645092000000|2022-02-17 10:00:00|816|814.8|812|810.8|816.3|814.8|811.3|810|5255
1645095600000|2022-02-17 11:00:00|811.8|810.5|815.8|814.3|815.8|814.5|810|808.5|4571
1645099200000|2022-02-17 12:00:00|816|814.5|816.3|815|817.5|816.3|814|812.8|2370
1645102800000|2022-02-17 13:00:00|816|814.8|818.8|817.3|822.3|820.8|814.5|813.3|8340
1645106400000|2022-02-17 14:00:00|818.3|816.8|812|810.5|819.3|818|806.5|805|8690
1645110000000|2022-02-17 15:00:00|811.8|810.3|804.5|803|813|811.8|803.8|802.5|6454
1645113600000|2022-02-17 16:00:00|804.3|803.3|815.3|814|816|814.8|802.8|801.5|12896
1645117200000|2022-02-17 17:00:00|815.5|814.3|812|810.8|819.3|818|811|809.5|6490
1645120800000|2022-02-17 18:00:00|812.3|811|812.3|810.8|816|814.8|809|807.8|2488
1645124400000|2022-02-17 19:00:00|812|810.5|813.5|812|816.8|815.5|809.8|808.5|3757
1645128000000|2022-02-17 20:00:00|813.3|812.3|814.8|813.3|816.3|815|812.5|811.3|680
1645131600000|2022-02-17 21:00:00|814.5|813.5|816.3|814.8|816.3|815|813.8|812.5|329
1645135200000|2022-02-17 22:00:00|816.5|814.5|816|812.5|816.5|814.5|814|812.3|5
1645149600000|2022-02-18 02:00:00|812.5|811.3|809|807.8|813|811.5|807.3|806|505
1645153200000|2022-02-18 03:00:00|809.3|807.5|809.3|807.8|809.8|808.5|808.5|807|49
1645156800000|2022-02-18 04:00:00|809|808|809.3|808|810.3|808.8|809|807.5|233
1645160400000|2022-02-18 05:00:00|809|807.8|811.3|810|811.5|810|809|807.8|101
1645164000000|2022-02-18 06:00:00|811|809.8|810.5|809|812.3|811|810.5|809|137
1645167600000|2022-02-18 07:00:00|810.3|809.3|806.8|805.3|812.5|811.3|806.8|805.3|818
1645171200000|2022-02-18 08:00:00|807|805.5|804.5|803.3|809.5|808|804|802.8|5678
1645174800000|2022-02-18 09:00:00|804.3|803|796.8|795.3|804.3|803|795|793.8|7211
1645178400000|2022-02-18 10:00:00|796.5|794.8|794.8|793.5|798.3|797|791|789.5|4865
1645182000000|2022-02-18 11:00:00|794.5|793.3|799.5|798.3|800.3|799|792|790.8|3838
1645185600000|2022-02-18 12:00:00|799.3|798|799.3|797.8|801.3|800|797|795.8|2875
1645189200000|2022-02-18 13:00:00|799|798|799.8|798.3|802|800.8|797.5|796.3|4822
1645192800000|2022-02-18 14:00:00|799.5|798.5|802.5|801|803.3|802|794.3|793|10719
1645196400000|2022-02-18 15:00:00|802.3|801.3|806.5|805.3|809|807.8|801.5|800.3|5306
1645200000000|2022-02-18 16:00:00|806.3|805|804.8|803.5|817.8|816.5|804.3|803|9114
1645203600000|2022-02-18 17:00:00|805|803.8|809|807.5|811|809.8|803.3|802|3160
1645207200000|2022-02-18 18:00:00|808.8|807.8|811.5|810.3|814|812.8|807.8|806.5|2334
1645210800000|2022-02-18 19:00:00|811.8|810|816|814.5|816|814.8|809.5|808.3|1872
1645214400000|2022-02-18 20:00:00|815.8|814.8|817.3|815.8|817.5|816.3|814.8|813.5|819
1645218000000|2022-02-18 21:00:00|817.5|816|819.3|817|821|819.8|817.3|815.8|1895
1645408800000|2022-02-21 02:00:00|808.8|807.3|810.3|808.8|810.8|809.3|806.3|804.8|73
1645412400000|2022-02-21 03:00:00|810|808.5|810.8|809.3|811.3|809.8|808.5|807.3|90
1645416000000|2022-02-21 04:00:00|810.5|809|810.5|808.8|813.5|812.3|809.8|808.5|72
1645419600000|2022-02-21 05:00:00|810.3|809|807.8|806.5|811.8|810.3|807.3|806|258
1645423200000|2022-02-21 06:00:00|807.5|806.3|810.5|809.3|811.3|810|807.5|806|564
1645426800000|2022-02-21 07:00:00|810.3|809|809.3|807.8|812.5|811.3|808.5|807.3|1480
1645430400000|2022-02-21 08:00:00|809.5|808|814.3|813|817|815.8|809.3|807.8|4540
1645434000000|2022-02-21 09:00:00|814|812.8|814.8|813.5|816|814.8|811.3|810|3026
1645437600000|2022-02-21 10:00:00|815|813|812|810.8|815|813.8|809|807.8|3603
1645441200000|2022-02-21 11:00:00|811.8|810.5|816.8|815.3|817.5|816.3|809.8|808.5|3092
1645444800000|2022-02-21 12:00:00|816.3|815.5|815|813.5|817.3|815.8|813|811.8|2124
1645448400000|2022-02-21 13:00:00|814.8|813.3|817.5|816.3|819.5|818|814.3|812.8|2661
1645452000000|2022-02-21 14:00:00|817.8|816.5|820|818.8|821.8|820.5|814.5|813.3|4008
1645455600000|2022-02-21 15:00:00|820.3|819|824|822.8|824|822.8|818.3|816.8|2701
1645459200000|2022-02-21 16:00:00|823.8|822.5|821.8|820.5|826|824.8|821.3|820|4597
1645462800000|2022-02-21 17:00:00|822|820.3|826.5|825|826.5|825.3|821.3|820|1885
1645466400000|2022-02-21 18:00:00|826.8|825.3|833.8|832.3|834|832.8|824.8|823|1444
1645470000000|2022-02-21 19:00:00|833.5|832.5|834.5|833|835.8|834.5|831.5|830|673
1645473600000|2022-02-21 20:00:00|834.3|833.3|835.3|833.8|835.5|833.8|833.5|832.3|18
1645477200000|2022-02-21 21:00:00|835.5|834|839.3|837.8|839.5|838.3|835.3|834|168
1645480800000|2022-02-21 22:00:00|839|837.5|842.3|839|842.3|840|839|834.8|99
1645495200000|2022-02-22 02:00:00|840|838.5|839|837.5|841.8|840.3|836.5|835|328
1645498800000|2022-02-22 03:00:00|838.8|837.3|837.3|835.8|839.8|838.5|836|834.8|153
1645502400000|2022-02-22 04:00:00|837|835.5|837.3|835.8|838.5|837|836.8|835.5|27
1645506000000|2022-02-22 05:00:00|837.5|836|842|840.5|842.5|841.3|837|835.8|113
1645509600000|2022-02-22 06:00:00|841.8|840.3|845.3|843.8|845.5|844.3|841|839.5|1003
1645513200000|2022-02-22 07:00:00|845|843.5|848.3|846.8|850|848.5|844.3|843|4942
1645516800000|2022-02-22 08:00:00|848|847|854.8|853.5|858|856.8|847.3|845.8|8533
1645520400000|2022-02-22 09:00:00|855|854|853|851.8|857.8|856.5|852.3|850.8|3488
1645524000000|2022-02-22 10:00:00|853.3|852|849.8|848.5|855.5|854.3|847.5|846.3|3684
1645527600000|2022-02-22 11:00:00|850|848.3|847|845.8|851.5|850.3|844.8|843.3|4158
1645531200000|2022-02-22 12:00:00|846.8|845.5|844.3|843|850|848.8|844.3|843|2166
1645534800000|2022-02-22 13:00:00|844|842.8|843.3|841.8|846.8|845.5|842|840.8|2584
1645538400000|2022-02-22 14:00:00|843|841.5|835.8|834.3|846|844.8|835|833.5|5520
1645542000000|2022-02-22 15:00:00|836|834.5|831.8|830.5|836.5|835.3|828|826.5|7143
1645545600000|2022-02-22 16:00:00|832.3|830.8|831.5|830.3|836.8|835.5|830.8|829.5|5769
1645549200000|2022-02-22 17:00:00|831.3|830|833|831.8|834.8|833.5|830.3|828.8|3994
1645552800000|2022-02-22 18:00:00|833.3|832|831.8|830.3|833.8|832.3|828.3|827|1484
1645556400000|2022-02-22 19:00:00|831.5|830.5|830.3|829|834|832.8|824.5|823.3|2387
1645560000000|2022-02-22 20:00:00|830.5|829.3|828|826.8|830.5|829.3|826.5|825.3|328
1645563600000|2022-02-22 21:00:00|828.3|826.5|828.8|827.3|828.8|827.5|826.5|825|160
1645567200000|2022-02-22 22:00:00|829|827|830.8|828|831.5|830|827|825.5|22
1645581600000|2022-02-23 02:00:00|831.5|830|833.5|832.3|833.8|832.3|831.3|830|42
1645585200000|2022-02-23 03:00:00|833.8|832.5|833.8|832.3|835|833.8|833.5|832|40
1645588800000|2022-02-23 04:00:00|834|832.5|833|831.8|834.3|832.8|833|831.5|56
1645592400000|2022-02-23 05:00:00|833.3|832|832.3|831|834.3|833|832|830.8|64
1645596000000|2022-02-23 06:00:00|832.5|830.5|829.3|828|832.5|830.5|829.3|828|251
1645599600000|2022-02-23 07:00:00|829.5|828.3|832.3|831|833.3|831.8|828.8|827.5|894
1645603200000|2022-02-23 08:00:00|832.5|830.8|827.5|826.3|836|834.8|825.8|824.5|4880
1645606800000|2022-02-23 09:00:00|827.8|826.5|822.8|821.5|831|829.5|822.3|821|5420
1645610400000|2022-02-23 10:00:00|823|821.3|826.5|825.3|827.5|826.3|822.5|821.3|3689
1645614000000|2022-02-23 11:00:00|826.3|825|828.5|827.3|829.8|828.5|825|823.8|1572
1645617600000|2022-02-23 12:00:00|828.8|827.5|829.5|828.3|829.8|828.3|825.3|824|1623
1645621200000|2022-02-23 13:00:00|829.8|828|831.3|829.8|831.5|830.3|828|826.8|3036
1645624800000|2022-02-23 14:00:00|831|829.5|834.3|833|834.8|833.5|828.3|827|5587
1645628400000|2022-02-23 15:00:00|834.5|833.3|835.5|834|844.3|843|834.3|833|10942
1645632000000|2022-02-23 16:00:00|835.3|833.8|828.3|826.8|837.5|836.3|827.3|826|5123
1645635600000|2022-02-23 17:00:00|828|827|830|828.8|832.5|831.3|827.8|826.5|1381
1645639200000|2022-02-23 18:00:00|830.3|828.5|831.5|830|833.3|832|828|826.8|1495
1645642800000|2022-02-23 19:00:00|831.8|830.3|830.5|829.3|835.5|834.3|828.3|826.8|2634
1645646400000|2022-02-23 20:00:00|830.3|829|835|833.8|835.3|834|829|827.8|405
1645650000000|2022-02-23 21:00:00|834.8|833.5|836|833.8|836.8|835.3|832.5|830.3|651
1645653600000|2022-02-23 22:00:00|836.5|834|838|835|838.3|836.5|836.5|833.5|110
1645668000000|2022-02-24 02:00:00|841|839.3|849.5|847.8|849.5|847.8|839.3|838|548
1645671600000|2022-02-24 03:00:00|849.8|848|856.8|855.3|858.5|857.3|849.5|847.8|2627
1645675200000|2022-02-24 04:00:00|857|855|865.3|863.8|870.5|868.8|856.5|855|1474
1645678800000|2022-02-24 05:00:00|865|863.5|872|870.3|872.5|871.3|862.8|861|1910
1645682400000|2022-02-24 06:00:00|872.3|870.5|872.5|870.8|874.3|872.8|866|864.5|1575
1645686000000|2022-02-24 07:00:00|872.3|871|872.8|871.3|883.3|881.8|867.8|866.5|5680
1645689600000|2022-02-24 08:00:00|872.5|871|879.8|878.5|881|879.5|868.8|867.5|6413
1645693200000|2022-02-24 09:00:00|880|878.8|886.3|884.8|889.8|888.3|878.5|877.3|4988
1645696800000|2022-02-24 10:00:00|886|885|895.5|894.3|900.3|899|886|885|6126
1645700400000|2022-02-24 11:00:00|895.8|894|898.3|896.8|899.5|898.3|892.5|891|7293
1645704000000|2022-02-24 12:00:00|898|896.5|900|898.5|902|900.5|891|889.5|4490
1645707600000|2022-02-24 13:00:00|899.8|898.8|899.5|898|903|901.5|896.8|895.5|5560
1645711200000|2022-02-24 14:00:00|899.3|897.8|886.3|885|901.5|900.3|882.8|881.5|11126
1645714800000|2022-02-24 15:00:00|886.5|885.3|891.3|889.8|895.8|894.3|885.8|884.3|7904
1645718400000|2022-02-24 16:00:00|891.5|889.3|885.5|884.3|897.5|896|884.5|883.3|8746
1645722000000|2022-02-24 17:00:00|885.3|884|885.5|884|890.8|889.5|876|874.5|5621
1645725600000|2022-02-24 18:00:00|885.3|883.8|861.3|859.8|886|884.5|857.5|856|4130
1645729200000|2022-02-24 19:00:00|860.8|859.5|856.3|854.8|861.8|860.3|843.3|841.8|4454
1645732800000|2022-02-24 20:00:00|856|854.5|857.5|856|858.5|857|848|846.5|510
1645736400000|2022-02-24 21:00:00|857.8|856.3|855.8|852.8|859|857.3|852.8|851.3|264
1645740000000|2022-02-24 22:00:00|856.3|852.3|859.3|853.8|859.3|854.3|855.5|851.5|14
1645754400000|2022-02-25 02:00:00|870|868|874.3|871.5|874.5|872|869|867.5|41
1645758000000|2022-02-25 03:00:00|874|871.8|879.5|878|880|878.5|874|871.5|436
1645761600000|2022-02-25 04:00:00|879.8|878.3|874|872.3|879.8|878.3|873.3|871.8|207
1645765200000|2022-02-25 05:00:00|874.3|871.8|872.5|871|875.3|873.8|871.8|870|118
1645768800000|2022-02-25 06:00:00|872.3|870.8|872.8|871|873.5|871.5|868.8|866.5|50
1645772400000|2022-02-25 07:00:00|873|870.8|874.3|872.8|878.5|877|869.8|868.3|1513
1645776000000|2022-02-25 08:00:00|874|872.5|872.5|871|877.8|876.5|869|867.5|4177
1645779600000|2022-02-25 09:00:00|872.8|871.3|862|860.8|873.8|872.5|860.5|859.3|4672
1645783200000|2022-02-25 10:00:00|862.3|861|857.5|856|863.5|862|853|851.5|5700
1645786800000|2022-02-25 11:00:00|857.3|855.8|856.8|855.3|858|856.8|847.3|846|3068
1645790400000|2022-02-25 12:00:00|856.5|855|854.8|853.5|861.8|860.3|850.8|849.5|1650
1645794000000|2022-02-25 13:00:00|855|853.3|846.3|844.8|859.3|857.8|843.5|842|3610
1645797600000|2022-02-25 14:00:00|846.5|845|844.8|843.5|850.3|849|839.5|838.3|4722
1645801200000|2022-02-25 15:00:00|845|843.3|839.8|838.5|850.5|849.3|837.8|836.5|2742
1645804800000|2022-02-25 16:00:00|840|838.3|841.5|840.3|844|842.8|834.8|833.3|4446
1645808400000|2022-02-25 17:00:00|841.3|840|837|835.8|842.5|841.3|832.8|831.3|1375
1645812000000|2022-02-25 18:00:00|836.8|835.5|842|840.8|844.8|843.3|836.5|835.3|831
1645815600000|2022-02-25 19:00:00|842.3|840.5|846.3|844.8|848.5|847|841.8|840.3|1230
1645819200000|2022-02-25 20:00:00|846.5|845|849.8|848.3|850.3|849|846|844.5|165
1645822800000|2022-02-25 21:00:00|850|848.5|847.5|844.8|850.3|849|845.5|844|124
1646013600000|2022-02-28 02:00:00|884|882.3|880.3|878.5|885|883.5|879.5|878|121
1646017200000|2022-02-28 03:00:00|880.5|878.8|887.8|886|889|887.3|880|878.5|241
1646020800000|2022-02-28 04:00:00|888|886.8|893|891.5|894.5|893|888|886.8|377
1646024400000|2022-02-28 05:00:00|893.3|891.8|888.3|886.5|893.5|891.8|886|884.5|50
1646028000000|2022-02-28 06:00:00|888.5|886.8|895.5|894|896|894.8|886.3|884.8|1124
1646031600000|2022-02-28 07:00:00|895.3|894.3|884|882.8|895.5|894.3|878.5|877|2258
1646035200000|2022-02-28 08:00:00|883.8|882.5|878.8|877.3|885.5|884|877.5|876.3|3703
1646038800000|2022-02-28 09:00:00|878.5|877|887.5|886|887.8|886.3|877|875.3|2907
1646042400000|2022-02-28 10:00:00|887.8|886.3|882|880.8|888.5|887.3|881|879.8|3597
1646046000000|2022-02-28 11:00:00|882.3|880.5|887.3|886|887.5|886.3|879.8|878.3|3106
1646049600000|2022-02-28 12:00:00|887|885.8|882.5|881|888.5|887.3|878.3|876.8|2839
1646053200000|2022-02-28 13:00:00|882.8|881.3|890|888.5|890.3|888.8|882.3|880.8|4541
1646056800000|2022-02-28 14:00:00|890.3|888.8|880|878.8|890.5|889|879.5|878.3|3601
1646060400000|2022-02-28 15:00:00|880.3|878.5|886|884.8|888.3|886.8|879.8|878.5|4164
1646064000000|2022-02-28 16:00:00|886.3|885|883.8|882.5|887.5|886|878.5|877|5567
1646067600000|2022-02-28 17:00:00|883.5|882.3|889.8|888.5|890.3|889|882|880.5|3204
1646071200000|2022-02-28 18:00:00|889.5|888|894|892.8|896|894.8|889|887.8|2434
1646074800000|2022-02-28 19:00:00|894.3|892.5|887.8|886.3|894.8|893.5|884.3|882.8|1461
1646078400000|2022-02-28 20:00:00|887.5|886|890.3|888.5|891.3|889.8|886.5|885|125
1646082000000|2022-02-28 21:00:00|890|888.8|890.3|888|890.8|889.5|887|885.3|129
1646085600000|2022-02-28 22:00:00|890.5|887.8|891.3|888.3|891.8|889.3|890.3|886.8|41
1646100000000|2022-03-01 02:00:00|895|893.3|895.5|893.8|896.3|895|894.5|892.8|41
1646103600000|2022-03-01 03:00:00|895|893.5|896.5|894.8|897|895.5|894.8|893|134
1646107200000|2022-03-01 04:00:00|896.3|895|897.5|896|899|897.8|896.3|895|332
1646110800000|2022-03-01 05:00:00|897.3|896.3|899.5|898|900|898.5|897.3|895.8|123
1646114400000|2022-03-01 06:00:00|899.3|897.8|903.8|902.3|906.5|905|899.3|897.8|378
1646118000000|2022-03-01 07:00:00|903.5|902|912.3|911|914.3|912.8|903.5|901.8|3346
1646121600000|2022-03-01 08:00:00|912|910.8|931.8|930|932|930.5|912|910.5|5787
1646125200000|2022-03-01 09:00:00|932|930.3|934.5|933|935.5|934.3|929|927.5|3736
1646128800000|2022-03-01 10:00:00|934.3|933.3|926.8|925.5|937.3|935.5|926.3|924.8|3573
1646132400000|2022-03-01 11:00:00|927|925.8|934.3|932.8|937.5|936.3|922.8|921.5|2359
1646136000000|2022-03-01 12:00:00|934.5|933.3|940|938.8|946.3|944.8|932.3|930.8|4359
1646139600000|2022-03-01 13:00:00|939.8|938.3|942.5|941|945.3|944|934|932.5|3073
1646143200000|2022-03-01 14:00:00|941.8|940.5|951.3|949.5|955|953.8|939.8|938.5|3448
1646146800000|2022-03-01 15:00:00|951.8|949.8|966|964.3|975.3|973.8|939.5|938|6223
1646150400000|2022-03-01 16:00:00|965.5|964.5|968.5|966.8|979|977.5|953.5|952|6701
1646154000000|2022-03-01 17:00:00|968.3|967|966.5|964.8|975.3|973.8|961|959.3|950
1646157600000|2022-03-01 18:00:00|967|965|965.8|964|973.3|971.8|963|961.5|1188
1646161200000|2022-03-01 19:00:00|965.5|964.3|966.3|964.8|969.3|967.8|958|956.5|530
1646164800000|2022-03-01 20:00:00|966|965|972.3|970.5|972.5|970.8|965.5|964|184
1646168400000|2022-03-01 21:00:00|972|970.3|984.3|979|985|981.8|971.3|969|605
1646172000000|2022-03-01 22:00:00|982.5|978.8|984.8|979|984.8|980|981.5|976.5|1
1646186400000|2022-03-02 02:00:00|1010.5|1008.8|1018|1016.3|1019|1017.5|1001.8|999.5|944
1646190000000|2022-03-02 03:00:00|1017.5|1016|1015.8|1014.3|1020.3|1018.8|1011|1009.5|137
1646193600000|2022-03-02 04:00:00|1015.5|1014|1018|1016.5|1020.8|1019.3|1012.3|1010.5|81
1646197200000|2022-03-02 05:00:00|1018.3|1016.8|1020.5|1018.8|1022|1020.3|1016.5|1015|201
1646200800000|2022-03-02 06:00:00|1020.8|1019|1038.3|1036.5|1040.3|1038.5|1019.5|1018.3|444
1646204400000|2022-03-02 07:00:00|1038.5|1036.8|1046.5|1044.8|1050.5|1049|1023|1021.3|1658
1646208000000|2022-03-02 08:00:00|1047.8|1046|1041.3|1039.8|1047.8|1046.3|1029.3|1027.8|4808
1646211600000|2022-03-02 09:00:00|1039.8|1038.3|1031.5|1030.3|1044.5|1043|1021.8|1020|3039
1646215200000|2022-03-02 10:00:00|1031.8|1030.5|1023.5|1022|1033.5|1032|1020|1018.8|2799
1646218800000|2022-03-02 11:00:00|1023.8|1022.3|1042|1040.5|1042.5|1041|1023.3|1021.8|2163
1646222400000|2022-03-02 12:00:00|1042.3|1040.8|1049.3|1047.8|1049.5|1048|1033|1031.5|1533
1646226000000|2022-03-02 13:00:00|1049.5|1048|1057.3|1055.8|1065|1063|1048.3|1046.8|3336
1646229600000|2022-03-02 14:00:00|1056.3|1054.8|1046.3|1044.8|1057.3|1056|1042.8|1041.3|4345
1646233200000|2022-03-02 15:00:00|1046.5|1045|1026.3|1024.8|1050.3|1048.8|1021.8|1020|3876
1646236800000|2022-03-02 16:00:00|1026.5|1025.3|1048.3|1046.8|1048.5|1047|1026.5|1025.3|6320
1646240400000|2022-03-02 17:00:00|1048|1046.5|1053|1051.3|1056|1054.8|1044.8|1043|1475
1646244000000|2022-03-02 18:00:00|1052.8|1051.5|1060.5|1059.3|1060.5|1059.3|1049|1047.5|1161
1646247600000|2022-03-02 19:00:00|1061|1059.5|1110|1108.5|1113.5|1111.8|1060|1058.5|3190
1646251200000|2022-03-02 20:00:00|1109.8|1108.3|1091.3|1089.5|1112.3|1110.5|1088.8|1087|1325
1646254800000|2022-03-02 21:00:00|1091|1089.3|1093.8|1090.8|1094.5|1093.3|1087.5|1085.8|156
1646258400000|2022-03-02 22:00:00|1096.5|1089.8|1098.3|1094.8|1098.5|1094.8|1096.5|1088.8|6
1646272800000|2022-03-03 02:00:00|1131.8|1130|1122.3|1120|1134.8|1132.5|1115.3|1112.8|189
1646276400000|2022-03-03 03:00:00|1122|1120.3|1121.8|1119.8|1124|1122.3|1119.8|1118|31
1646280000000|2022-03-03 04:00:00|1121.5|1120|1134|1131.3|1135.5|1133.8|1120.5|1118.8|96
1646283600000|2022-03-03 05:00:00|1133.8|1131|1133.3|1131.3|1135.8|1134|1132.3|1130.3|67
1646287200000|2022-03-03 06:00:00|1133|1131|1148.3|1146.5|1149.8|1148|1132.3|1130.3|444
1646290800000|2022-03-03 07:00:00|1147.8|1146.8|1186.8|1185.3|1192.5|1190.8|1144.8|1143.3|2728
1646294400000|2022-03-03 08:00:00|1187|1185.5|1130.8|1129.5|1187|1185.8|1129.5|1127|6077
1646298000000|2022-03-03 09:00:00|1130|1128.5|1104|1102|1130|1128.5|1101.3|1099.5|2983
1646301600000|2022-03-03 10:00:00|1103.8|1102.3|1118.8|1117.3|1135.5|1134|1098|1096.3|2269
1646305200000|2022-03-03 11:00:00|1118.3|1116.8|1108.8|1107.3|1128.8|1127|1107|1105.5|2152
1646308800000|2022-03-03 12:00:00|1108.3|1107|1117.8|1116|1117.8|1116|1088.3|1086.3|1096
1646312400000|2022-03-03 13:00:00|1118|1116.3|1045.8|1044|1126|1124.3|1044|1042.3|2492
1646316000000|2022-03-03 14:00:00|1045.5|1042.8|1088.5|1086.8|1096.5|1095|1043.5|1041.8|2994
1646319600000|2022-03-03 15:00:00|1088.3|1086.5|1090.5|1088.5|1103.3|1101.8|1083|1081.3|1672
1646323200000|2022-03-03 16:00:00|1090.8|1088.3|1083.3|1081.8|1099|1097.5|1082.8|1081|4562
1646326800000|2022-03-03 17:00:00|1083|1081.5|1102.5|1101.3|1125.8|1124|1083|1081.3|2101
1646330400000|2022-03-03 18:00:00|1102.8|1100.8|1098.8|1097|1104.3|1102.5|1097.3|1095.8|640
1646334000000|2022-03-03 19:00:00|1098.5|1097.8|1086.5|1084.8|1107.5|1105.5|1086.3|1084.5|765
1646337600000|2022-03-03 20:00:00|1086.3|1085.3|1092.5|1090.8|1094.8|1093|1086|1084.3|355
1646341200000|2022-03-03 21:00:00|1092.3|1090|1088.8|1086.3|1093.8|1091.8|1086.8|1085|127
1646344800000|2022-03-03 22:00:00|1089.3|1085.3|1088.8|1085.8|1091.8|1089|1087|1084.8|12
1646359200000|2022-03-04 02:00:00|1098.8|1097|1107|1104.5|1113.5|1111.3|1098.8|1097|233
1646362800000|2022-03-04 03:00:00|1106.8|1104.8|1102.5|1100.5|1112.8|1110.3|1102.5|1100.5|35
1646366400000|2022-03-04 04:00:00|1102.3|1100.8|1107.5|1105.3|1107.5|1105.5|1102.3|1100.3|374
1646370000000|2022-03-04 05:00:00|1107.8|1104.3|1095|1091|1110|1107.5|1095|1091|100
1646373600000|2022-03-04 06:00:00|1095.3|1091.5|1104|1101.5|1104.8|1103|1093.5|1091|173
1646377200000|2022-03-04 07:00:00|1103.8|1102.3|1091|1089.3|1106.5|1104.8|1089|1087.8|596
1646380800000|2022-03-04 08:00:00|1090.8|1089.5|1084.5|1082.8|1094.3|1092.5|1078.5|1076.8|1836
1646384400000|2022-03-04 09:00:00|1085|1083.3|1085.3|1083.8|1094.8|1093|1078.3|1076.5|1815
1646388000000|2022-03-04 10:00:00|1085|1083.5|1105|1103.5|1105.8|1104.3|1085|1083.5|1295
1646391600000|2022-03-04 11:00:00|1104.8|1103|1115.8|1113.8|1119.3|1118|1102.5|1100.5|2216
1646395200000|2022-03-04 12:00:00|1115.3|1113.3|1141.5|1139.8|1143.5|1141.5|1114.5|1113.3|1321
1646398800000|2022-03-04 13:00:00|1141.8|1140|1155|1153.3|1178.3|1176.3|1137.3|1135.5|4018
1646402400000|2022-03-04 14:00:00|1154.5|1153|1165.3|1163|1180.8|1179.3|1151.8|1150|2887
1646406000000|2022-03-04 15:00:00|1165|1163.3|1172.3|1170.8|1176.5|1174.8|1159.3|1157|2053
1646409600000|2022-03-04 16:00:00|1172|1170.5|1167.5|1166|1187.3|1186|1166.3|1165|5501
1646413200000|2022-03-04 17:00:00|1167.3|1165.8|1188.5|1186.8|1192.5|1191|1167.3|1165.8|996
1646416800000|2022-03-04 18:00:00|1188.3|1187|1187.3|1185.8|1195.5|1194.3|1186|1183.8|539
1646420400000|2022-03-04 19:00:00|1187|1185.5|1204.5|1202.3|1213|1210.8|1187|1185.5|502
1646424000000|2022-03-04 20:00:00|1204.8|1202.5|1204|1202|1218|1216.3|1202|1199|626
1646427600000|2022-03-04 21:00:00|1203.8|1201.5|1208.5|1202|1214.5|1212|1199.5|1195.5|122
1646618400000|2022-03-07 02:00:00|1300.8|1297.3|1314.8|1312.5|1315|1312.5|1297|1293.8|74
1646622000000|2022-03-07 03:00:00|1314.5|1312.8|1315.8|1313.5|1316.5|1313.8|1307.5|1304.5|54
1646625600000|2022-03-07 04:00:00|1316|1313|1333|1330.5|1333.8|1330.5|1316|1313|104
1646629200000|2022-03-07 05:00:00|1333.3|1331.3|1333|1329.3|1340.8|1339.3|1326|1324|192
1646632800000|2022-03-07 06:00:00|1333.8|1330|1339.3|1336.8|1340.8|1339|1328.5|1325.3|109
1646636400000|2022-03-07 07:00:00|1338|1336.5|1332.5|1330.5|1338|1336.8|1315|1313|1092
1646640000000|2022-03-07 08:00:00|1332.3|1330|1319.5|1317.5|1333.3|1331.5|1301.8|1299.8|1756
1646643600000|2022-03-07 09:00:00|1320.5|1318.3|1307.8|1305.8|1322.5|1320.8|1305.3|1303.8|1421
1646647200000|2022-03-07 10:00:00|1307.5|1305.3|1301|1299.5|1311.3|1309.8|1291.8|1289.8|1679
1646650800000|2022-03-07 11:00:00|1301.5|1299.8|1310.3|1308.3|1313.3|1311.8|1295.3|1293.5|998
1646654400000|2022-03-07 12:00:00|1310|1308|1294.5|1293|1311.5|1309.5|1289.8|1288.5|1385
1646658000000|2022-03-07 13:00:00|1294.3|1292.8|1288.3|1286.3|1294.3|1292.8|1276.8|1274.8|1783
1646661600000|2022-03-07 14:00:00|1287.5|1285.8|1261|1258.8|1287.5|1285.8|1246|1244.5|2256
1646665200000|2022-03-07 15:00:00|1260.8|1259|1290.3|1288.8|1292.8|1291|1259.3|1257|3027
1646668800000|2022-03-07 16:00:00|1291.8|1290.3|1289|1287.5|1315.3|1313.8|1277.8|1276.3|6584
1646672400000|2022-03-07 17:00:00|1288.8|1286.8|1304|1302.3|1307|1305|1281|1279.5|1051
1646676000000|2022-03-07 18:00:00|1303.8|1302.5|1287.5|1285.5|1312.3|1311|1286|1284.5|1570
1646679600000|2022-03-07 19:00:00|1287.3|1285.3|1285.8|1284|1293|1291|1277.5|1276|1021
1646683200000|2022-03-07 20:00:00|1285.5|1283.8|1296|1293|1297.8|1295.5|1285.5|1283.8|309
1646686800000|2022-03-07 21:00:00|1295.8|1293.3|1307.3|1300.8|1307.3|1303.8|1295.8|1293.3|102
1646690400000|2022-03-07 22:00:00|1307.5|1300.5|1307.5|1299.5|1309.8|1305.3|1307|1299.5|1
1646704800000|2022-03-08 02:00:00|1297.3|1296.3|1328|1325.8|1328|1326.3|1297.3|1295.8|182
1646708400000|2022-03-08 03:00:00|1327.8|1325.3|1330|1327.8|1334.5|1332.8|1322|1320.3|31
1646712000000|2022-03-08 04:00:00|1329.5|1328|1332|1329.5|1332|1329.8|1319.3|1317.5|26
1646715600000|2022-03-08 05:00:00|1331.8|1329|1340.5|1337.8|1340.5|1339|1328.5|1325.8|17
1646719200000|2022-03-08 06:00:00|1340.3|1336.8|1331.5|1328.3|1342.5|1340.8|1331.3|1328|138
1646722800000|2022-03-08 07:00:00|1331.3|1328.5|1336|1332.5|1343.3|1341.3|1325|1319.5|832
1646726400000|2022-03-08 08:00:00|1335.8|1332|1340.5|1338.8|1345.3|1343|1322.3|1319.5|939
1646730000000|2022-03-08 09:00:00|1341|1339|1347|1345|1348|1345.8|1334.5|1332.5|832
1646733600000|2022-03-08 10:00:00|1347.3|1345.3|1363|1360.8|1363.5|1361.5|1338.5|1336.5|1445
1646737200000|2022-03-08 11:00:00|1363.3|1361|1420.5|1418.5|1420.5|1418.5|1360|1358|2149
1646740800000|2022-03-08 12:00:00|1420.8|1419|1412|1409|1436.8|1429.5|1393.5|1391|1820
1646744400000|2022-03-08 13:00:00|1411.3|1408.5|1469|1467|1474.3|1471.5|1408|1405.5|1547
1646748000000|2022-03-08 14:00:00|1468.8|1466.3|1475.3|1472|1480.8|1478|1441|1439.3|1016
1646751600000|2022-03-08 15:00:00|1474.8|1472.3|1460.8|1458.3|1486.3|1484.8|1449.8|1446.5|1276
1646755200000|2022-03-08 16:00:00|1460.3|1457.5|1519.5|1515|1526.3|1524.5|1451.3|1448.8|5074
1646758800000|2022-03-08 17:00:00|1519.8|1514.8|1473.5|1469.5|1523.5|1521|1433.3|1429|1222
1646762400000|2022-03-08 18:00:00|1473.3|1469.8|1555.8|1552|1555.8|1552|1471|1469.5|673
1646766000000|2022-03-08 19:00:00|1555.5|1552.5|1567|1561.5|1567.8|1564.5|1546|1542.3|435
1646769600000|2022-03-08 20:00:00|1566.8|1561.3|1557.3|1549.5|1570.3|1567.8|1537.8|1532.5|105
1646773200000|2022-03-08 21:00:00|1554.8|1551|1577.3|1557.3|1577.3|1567.3|1553.5|1543|40
1646776800000|2022-03-08 22:00:00|1573.8|1558.3|1568.8|1548.3|1577.3|1558.3|1559.3|1542.3|0
1646791200000|2022-03-09 02:00:00|1596.3|1591|1603.3|1598.3|1604.5|1600.3|1595.3|1590|34
1646794800000|2022-03-09 03:00:00|1602.8|1598|1607.3|1605.3|1610.8|1607.3|1599.8|1597.5|18
1646798400000|2022-03-09 04:00:00|1606.8|1605.5|1600.8|1598.5|1609.3|1606.8|1599.3|1597.5|158
1646802000000|2022-03-09 05:00:00|1600.5|1598|1601.3|1597.5|1604.3|1601.5|1598.5|1593.3|97
1646805600000|2022-03-09 06:00:00|1600.3|1597.3|1616.8|1614|1618.5|1615.5|1600.3|1592.8|211
1646809200000|2022-03-09 07:00:00|1617.3|1614.3|1623.8|1602.5|1641.3|1639|1612.5|1602.5|288
1646812800000|2022-03-09 08:00:00|1623.3|1601.5|1630.5|1629|1633.3|1629|1598|1590.5|853
1646816400000|2022-03-09 09:00:00|1630.3|1628.5|1587.5|1582.8|1666.5|1664.8|1587|1582|1438
1646820000000|2022-03-09 10:00:00|1586|1582.5|1359.5|1357.5|1586|1583.3|1324.3|1317|1331
1646823600000|2022-03-09 11:00:00|1361.3|1358.5|1332.8|1327|1372|1367.3|1300.3|1297.3|787
1646827200000|2022-03-09 12:00:00|1333|1327.3|1327.3|1321.8|1374.8|1368.3|1319.5|1312.5|246
1646830800000|2022-03-09 13:00:00|1327|1321.5|1282.3|1279.3|1334.8|1331.8|1281|1278.3|312
1646834400000|2022-03-09 14:00:00|1282.5|1279|1270.5|1268|1282.8|1281.3|1235.5|1232|855
1646838000000|2022-03-09 15:00:00|1270.3|1268.3|1298|1295.3|1304.8|1301.3|1260.3|1258.3|1615
1646841600000|2022-03-09 16:00:00|1298.3|1295|1547.8|1545.8|1566.5|1551.5|1289.5|1287.5|3096
1649037600000|2022-04-04 02:00:00|1041.3||1040.5||1041.3||1040.5||1
1649041200000|2022-04-04 03:00:00|1040.8|1039.5|1048.8|1046.8|1049|1047|1040.5|1039.5|40
1649044800000|2022-04-04 04:00:00|1048.5|1046.5|1048.3|1046|1049|1047|1044.8|1042.8|91
1649048400000|2022-04-04 05:00:00|1048|1045|1049.8|1048|1052.5|1049.8|1044.8|1042.8|223
1649052000000|2022-04-04 06:00:00|1049.5|1048.3|1056.5|1055|1058.5|1057|1049|1047.5|1227
1649055600000|2022-04-04 07:00:00|1057.3|1055.5|1052|1050.3|1061|1059.3|1052|1050.3|1870
1649059200000|2022-04-04 08:00:00|1052.5|1050.5|1051.3|1049.5|1055.8|1054.3|1047.8|1045.8|3579
1649062800000|2022-04-04 09:00:00|1052|1049.8|1042.3|1040.5|1052.8|1051|1038.8|1036.8|2535
1649066400000|2022-04-04 10:00:00|1042.5|1040.3|1044.8|1043|1049.3|1047.5|1041.8|1040|1552
1649070000000|2022-04-04 11:00:00|1044.5|1042.8|1055.3|1053.5|1056.3|1054.5|1043.3|1041.5|1218
1649073600000|2022-04-04 12:00:00|1055|1053.8|1066|1064.5|1070|1068.5|1054|1052.5|2430
1649077200000|2022-04-04 13:00:00|1066.3|1064|1071.5|1069.8|1075.5|1074|1063|1061.5|4270
1649080800000|2022-04-04 14:00:00|1072.3|1070|1073|1071.3|1077|1075.5|1067.8|1066|4888
1649084400000|2022-04-04 15:00:00|1073.8|1071.5|1056.5|1055|1075.3|1073.8|1047.5|1046.3|7529
1649088000000|2022-04-04 16:00:00|1056.8|1054.5|1049.3|1047.8|1057.5|1055.8|1046|1044.5|2317
1649091600000|2022-04-04 17:00:00|1049|1047.5|1051|1049.3|1054|1052.5|1046.5|1044.8|1103
1649095200000|2022-04-04 18:00:00|1050.8|1049.5|1058.8|1057|1060|1058.5|1048.8|1047.3|2326
1649098800000|2022-04-04 19:00:00|1059|1057.3|1065.3|1063.5|1066.8|1065.3|1058.3|1057.3|892
1649102400000|2022-04-04 20:00:00|1065|1063.3|1065.8|1062.5|1067.3|1065.3|1063.8|1062.5|222
1649106000000|2022-04-04 21:00:00|1066|1062.3|1068.5|1062.3|1070|1062.3|1066|1062.3|1
1649120400000|2022-04-05 01:00:00|1075|1073.3|1069|1067.3|1077.5|1075.5|1068.5|1066|113
1649124000000|2022-04-05 02:00:00|1069.3|1066.8|1066.5|1064.5|1071|1069.3|1066.5|1064|77
1649127600000|2022-04-05 03:00:00|1066|1064.8|1065|1062.5|1066|1064.8|1063|1060.5|42
1649131200000|2022-04-05 04:00:00|1064.5|1062.8|1064|1062|1064.5|1063|1059.8|1057.3|180
1649134800000|2022-04-05 05:00:00|1064.5|1062.3|1069.3|1066.8|1069.3|1067.3|1061.5|1059.8|164
1649138400000|2022-04-05 06:00:00|1069.8|1067.3|1076.3|1074.3|1079.5|1077.8|1067.5|1066|1070
1649142000000|2022-04-05 07:00:00|1076|1074.5|1064.5|1063|1076.8|1075|1062.8|1061|2450
1649145600000|2022-04-05 08:00:00|1064.8|1063.3|1060|1058.8|1067.5|1066|1044.8|1043|5359
1649149200000|2022-04-05 09:00:00|1060.3|1058.5|1052.3|1050.8|1062.8|1061|1052.3|1050.8|3179
1649152800000|2022-04-05 10:00:00|1052.5|1051|1056.3|1054.8|1057.8|1056.3|1048.8|1047.3|2001
1649156400000|2022-04-05 11:00:00|1056.5|1055|1056.3|1054.5|1057|1055.5|1051.5|1050|1472
1649160000000|2022-04-05 12:00:00|1056.5|1054.8|1066|1064.3|1066.3|1064.5|1051.3|1049.8|2632
1649163600000|2022-04-05 13:00:00|1065.8|1064|1060.5|1058.8|1065.8|1064.3|1054|1052.3|3294
1649167200000|2022-04-05 14:00:00|1059.5|1058|1037.5|1035.8|1059.8|1058.3|1031.5|1030|6310
1649170800000|2022-04-05 15:00:00|1037.8|1035.3|1029|1027.5|1048.5|1047|1028|1026.3|8207
1649174400000|2022-04-05 16:00:00|1028.8|1027.3|1024.8|1023.3|1032.8|1031.3|1021.5|1020|3561
1649178000000|2022-04-05 17:00:00|1025|1023.5|1028.3|1026.8|1039.5|1038|1024.8|1023.3|3931
1649181600000|2022-04-05 18:00:00|1028.5|1027|1023|1021.3|1035|1033.3|1022.8|1021.3|3039
1649185200000|2022-04-05 19:00:00|1023.3|1021.5|1014.8|1013|1023.3|1021.5|1011|1009.5|825
1649188800000|2022-04-05 20:00:00|1014.5|1013.3|1027|1021.8|1027.3|1022|1014.5|1012.8|150
1649192400000|2022-04-05 21:00:00|1027.5|1020.5|1026|1018|1028|1022|1024.5|1018|11
1649206800000|2022-04-06 01:00:00|1031.3|1028.8|1034.8|1033|1036.3|1034.5|1027.8|1025.5|254
1649210400000|2022-04-06 02:00:00|1034.5|1032.8|1039.3|1036.3|1040.5|1038.8|1034|1032.3|289
1649214000000|2022-04-06 03:00:00|1038.5|1036|1041.3|1039.3|1042.5|1040.5|1038|1036|123
1649217600000|2022-04-06 04:00:00|1041|1039.5|1043.8|1042.3|1045.8|1044.3|1040|1038.3|244
1649221200000|2022-04-06 05:00:00|1043.5|1042.5|1044.3|1042.5|1049.5|1047.8|1041|1038.8|207
1649224800000|2022-04-06 06:00:00|1044|1042.3|1046|1044.5|1048.3|1046.8|1043.5|1041.8|738
1649228400000|2022-04-06 07:00:00|1045.8|1045.3|1049.3|1047.8|1052.3|1050.5|1042.3|1040.8|2132
1649232000000|2022-04-06 08:00:00|1049.8|1048|1051.8|1050.3|1054|1052.5|1047.5|1046.3|3842
1649235600000|2022-04-06 09:00:00|1052|1050.5|1056.5|1054.8|1059.5|1058|1046.5|1045|2195
1649239200000|2022-04-06 10:00:00|1056.8|1055|1063.8|1062.3|1064|1062.5|1056|1054.5|2322
1649242800000|2022-04-06 11:00:00|1063.5|1062|1056|1054.5|1063.8|1062.5|1054|1052.3|2020
1649246400000|2022-04-06 12:00:00|1055.8|1054.3|1051|1049.5|1059.3|1057.8|1050|1048.5|3270
1649250000000|2022-04-06 13:00:00|1051.5|1049.8|1030.5|1029|1054|1052.5|1026.5|1025|6122
1649253600000|2022-04-06 14:00:00|1030|1028.8|1023.5|1022|1039.8|1038.3|1017.5|1016|5905
1649257200000|2022-04-06 15:00:00|1024|1022.3|1012|1010.8|1028.5|1027|1005|1003.5|8550
1649260800000|2022-04-06 16:00:00|1012.3|1010.5|1010.5|1009|1020.8|1019.3|1005.3|1003.8|2581
1649264400000|2022-04-06 17:00:00|1010.3|1008.8|993.5|992.3|1010.5|1009|988.8|987|2804
1649268000000|2022-04-06 18:00:00|992.8|990.8|1001.8|999.8|1003.5|1001.5|988|986.5|2597
1649271600000|2022-04-06 19:00:00|1001.3|999.5|998.8|997.3|1002.8|1001|994.5|992.5|377
1649275200000|2022-04-06 20:00:00|998.5|997|999|994.5|999.8|998|994.3|992|286
1649278800000|2022-04-06 21:00:00|999.5|993.3|1000.5|993.3|1000.5|998.3|998.5|993.3|11
1649293200000|2022-04-07 01:00:00|1004.3|1000.5|1008.3|1005.5|1010.5|1008.8|1002.5|999.5|71
1649296800000|2022-04-07 02:00:00|1008|1005.8|1013.3|1011.5|1013.5|1011.8|1005|1002.8|122
1649300400000|2022-04-07 03:00:00|1013.5|1011.8|1008|1005.3|1013.5|1011.8|1007.8|1005|105
1649304000000|2022-04-07 04:00:00|1007.8|1005.5|1007|1003.5|1010.5|1008.3|1003.8|1001.3|39
1649307600000|2022-04-07 05:00:00|1006.8|1004|1006.3|1004.3|1008.8|1006.5|1001.8|999.5|119
1649311200000|2022-04-07 06:00:00|1006.8|1004|1010.5|1009|1014.3|1012.3|1005.8|1002.8|1590
1649314800000|2022-04-07 07:00:00|1010.8|1009.3|997.5|996|1012.8|1011|997|995.8|2112
1649318400000|2022-04-07 08:00:00|997.3|995.8|984.8|983.3|997.5|996.3|978|976.3|5432
1649322000000|2022-04-07 09:00:00|985.5|983.5|992.5|991|995.8|994.3|982.5|981.3|3073
1649325600000|2022-04-07 10:00:00|992.3|990.8|996.8|995.3|999|997.5|990|988.5|1929
1649329200000|2022-04-07 11:00:00|997|995|1003.8|1002.3|1006.8|1005.5|992.5|990.8|2657
1649332800000|2022-04-07 12:00:00|1004|1003|992.5|990.8|1015.5|1014.3|991|989.3|3621
1649336400000|2022-04-07 13:00:00|992.3|991|995.5|994|1006.8|1005.3|987.8|986.3|5027
1649340000000|2022-04-07 14:00:00|995.3|993.8|977|975.5|996.5|994.8|975.5|974|8005
1649343600000|2022-04-07 15:00:00|976.8|975.8|954.5|953|984.5|982.8|950.8|949.5|14565
1649347200000|2022-04-07 16:00:00|954|952.8|950.3|948.8|956.5|954.8|943.5|942|3113
1649350800000|2022-04-07 17:00:00|950.5|949|955.3|953.8|965.5|964|945|943.3|2076
1649354400000|2022-04-07 18:00:00|955.5|954|967.8|965.8|974|972.5|954.5|953.3|2021
1649358000000|2022-04-07 19:00:00|967.3|965.5|979.5|977.5|982|980.3|967|965|912
1649361600000|2022-04-07 20:00:00|979.3|977.8|979.8|978|981.5|979.8|976.8|975.3|438
1649365200000|2022-04-07 21:00:00|980.3|976.8|981.5|972.5|981.8|976.8|980.3|972.5|3
1649379600000|2022-04-08 01:00:00|975.3|973.8|976|974.3|978.3|975.5|968.8|967.5|50
1649383200000|2022-04-08 02:00:00|975.5|974|974.3|972|975.5|974.3|968.5|965.8|267
1649386800000|2022-04-08 03:00:00|974.5|971.8|971|968.5|974.5|972.5|967|964.8|75
1649390400000|2022-04-08 04:00:00|970.8|968.8|971.5|968.3|973|970.8|969.3|968|61
1649394000000|2022-04-08 05:00:00|970.8|969.5|977.5|974.3|979.3|977|969.8|968|120
1649397600000|2022-04-08 06:00:00|978|974.5|985.5|984|989|987.5|976|974|1163
1649401200000|2022-04-08 07:00:00|985.3|984.3|988.8|987|989.8|988|977|975.5|1524
1649404800000|2022-04-08 08:00:00|988.5|987.3|977.8|976.5|991|989.3|973|971.8|2563
1649408400000|2022-04-08 09:00:00|978|976.8|983.8|982.3|988.5|986.8|975.8|974.5|2300
1649412000000|2022-04-08 10:00:00|984|982.5|979.8|978|985.8|984.3|978.8|977.5|1570
1649415600000|2022-04-08 11:00:00|979|977.8|981|979.5|982.3|980.8|977|975.5|1512
1649419200000|2022-04-08 12:00:00|981.5|979.8|982.5|981|987.8|986.5|976.8|975|3472
1649422800000|2022-04-08 13:00:00|982.3|980.8|979.5|978|986.5|984.8|970.8|969.5|6735
1649426400000|2022-04-08 14:00:00|979.3|978.3|966|964.5|984|982.5|964.5|963|8318
1649430000000|2022-04-08 15:00:00|964.8|963.3|981.8|980.3|991.8|990.3|964|962.5|10372
1649433600000|2022-04-08 16:00:00|982|980.5|982|980.5|987|983.8|977.5|976|2427
1649437200000|2022-04-08 17:00:00|981.8|980.3|986.3|984.8|990.3|988.8|981|979.5|1923
1649440800000|2022-04-08 18:00:00|986|984.5|992.3|990.8|996.5|994.8|984|982.8|2585
1649444400000|2022-04-08 19:00:00|992|990.3|992.3|990.8|995.8|994.3|991.3|989.5|498
1649448000000|2022-04-08 20:00:00|992.5|990.5|993.3|988.3|996|994|991.5|987|93
1649638800000|2022-04-11 01:00:00|984|982.5|982.5|981|987.8|985.3|981.3|979.8|159
1649642400000|2022-04-11 02:00:00|982.8|980.3|977.3|974.8|982.8|980.5|973.8|971.3|303
1649646000000|2022-04-11 03:00:00|977.5|975|979.3|977|981.8|979.3|977.3|975|65
1649649600000|2022-04-11 04:00:00|979|977.3|979.8|977.8|980.8|978.8|977|974.5|85
1649653200000|2022-04-11 05:00:00|980|978|986.8|984.8|987.5|985.3|978.3|975.8|107
1649656800000|2022-04-11 06:00:00|986.5|984.5|984.5|982.8|990.3|988|983|981.3|411
1649660400000|2022-04-11 07:00:00|984.3|983|983.5|981.8|985.5|984|971.5|970|1837
1649664000000|2022-04-11 08:00:00|983.8|982|984.8|982.8|994.3|992.5|976|974.5|3891
1649667600000|2022-04-11 09:00:00|984.5|983|985.8|984|991.8|990.5|981|979.5|2276
1649671200000|2022-04-11 10:00:00|986|984.3|980.5|979|988.5|986.8|977.8|976|2384
1649674800000|2022-04-11 11:00:00|980.3|979.3|963.8|962.3|982.8|981.3|962.5|961|2415
1649678400000|2022-04-11 12:00:00|963|962.5|972.5|971.3|974.5|973|960.8|959.5|2168
1649682000000|2022-04-11 13:00:00|972.8|969.8|977|975.5|982.3|980.8|971.5|969.8|3902
1649685600000|2022-04-11 14:00:00|977.3|975.8|991.3|989.8|993|991.5|971.5|970.3|9071
1649689200000|2022-04-11 15:00:00|991.5|990|975.8|974.3|1000.3|998.8|974.3|972.8|12278
1649692800000|2022-04-11 16:00:00|976|974.5|970.5|968.8|977.8|976|969.8|968|1709
1649696400000|2022-04-11 17:00:00|970.3|969|977|975.5|980.5|979.3|969.3|968|1058
1649700000000|2022-04-11 18:00:00|976.8|975.3|976|974.5|987.8|986.3|973.3|971.8|1207
1649703600000|2022-04-11 19:00:00|976.3|974.3|982.8|981.3|984|982.3|975.5|974|154
1649707200000|2022-04-11 20:00:00|983.3|981.5|985.3|983.5|985.8|984|981.8|980|183
1649710800000|2022-04-11 21:00:00|985.8|983|988.5|981.3|988.5|983|985.8|981.3|34
1649725200000|2022-04-12 01:00:00|987.5|984.8|988.5|986.3|988.5|987|986.5|984|42
1649728800000|2022-04-12 02:00:00|988.3|985.8|993.3|990.5|994.8|992.5|987|984.5|227
1649732400000|2022-04-12 03:00:00|993|990.3|994.5|990.8|995.5|993|993|990|18
1649736000000|2022-04-12 04:00:00|995|991|992.5|989.3|995|991.3|991|989|17
1649739600000|2022-04-12 05:00:00|992|989|995.8|993.8|998.3|994.8|990.8|989|31
1649743200000|2022-04-12 06:00:00|995.5|993.5|1000.3|998.5|1003|1001.3|993.3|991.3|525
1649746800000|2022-04-12 07:00:00|1000|998.8|1000.3|998.5|1006|1004.5|996.8|995|1659
1649750400000|2022-04-12 08:00:00|1000.5|998.3|1014|1012.3|1015|1013.5|998|996.8|3887
1649754000000|2022-04-12 09:00:00|1013.8|1012.8|1013.3|1011.5|1017.5|1016.3|1009.8|1007.8|2270
1649757600000|2022-04-12 10:00:00|1013.5|1011.8|1022.8|1021.3|1024.8|1022.8|1013|1011.8|1521
1649761200000|2022-04-12 11:00:00|1023|1021|1029.3|1027.8|1031.3|1029.5|1022.8|1021|2345
1649764800000|2022-04-12 12:00:00|1029.5|1028|1022.8|1021|1032|1030.8|1022|1020.5|2049
1649768400000|2022-04-12 13:00:00|1023.5|1022|1031.5|1029.8|1031.5|1029.8|1018|1016.5|4325
1649772000000|2022-04-12 14:00:00|1031.3|1030|1032|1030.5|1039.5|1038|1022.8|1021|5499
1649775600000|2022-04-12 15:00:00|1032.3|1030.8|1032|1030.5|1038.5|1037.3|1028|1026.5|11803
1649779200000|2022-04-12 16:00:00|1032.3|1030.3|1021.5|1019.8|1032.5|1031|1016.3|1014.5|2260
1649782800000|2022-04-12 17:00:00|1021.8|1020|1024.5|1022.8|1026.3|1024.8|1017.8|1016.3|875
1649786400000|2022-04-12 18:00:00|1024.3|1022.5|1035.8|1033.8|1038.3|1036.8|1024|1022.5|2128
1649790000000|2022-04-12 19:00:00|1036|1033.3|1036|1033.8|1037.8|1036|1030|1028|613
1649793600000|2022-04-12 20:00:00|1035.3|1033.5|1044.8|1039.8|1047.8|1043.5|1035.3|1033.3|776
1649797200000|2022-04-12 21:00:00|1044.5|1037.5|1043.3|1036.3|1047.5|1038.5|1043.3|1036.3|0
1649811600000|2022-04-13 01:00:00|1044|1041.5|1046.5|1044.8|1047.5|1045.5|1040.3|1037.3|127
1649815200000|2022-04-13 02:00:00|1046.8|1044.3|1044|1040.8|1047|1044.5|1043|1039.8|57
1649818800000|2022-04-13 03:00:00|1043.8|1041|1037.3|1035.5|1044|1041|1037.3|1035.5|41
1649822400000|2022-04-13 04:00:00|1037|1035|1037|1034.5|1038.3|1036.5|1035|1033.3|80
1649826000000|2022-04-13 05:00:00|1037.3|1035|1040|1037.8|1043.3|1041|1036|1033.5|35
1649829600000|2022-04-13 06:00:00|1039.8|1037|1036.5|1034.8|1040.3|1038.3|1032.8|1031|423
1649833200000|2022-04-13 07:00:00|1036.3|1035|1041|1039.3|1041.5|1039.8|1033.3|1031.5|2149
1649836800000|2022-04-13 08:00:00|1042|1040.3|1041|1039.5|1046.3|1044.8|1037.5|1036|3699
1649840400000|2022-04-13 09:00:00|1040.8|1039.3|1045.3|1043.8|1046.3|1044.5|1037.8|1036|1239
1649844000000|2022-04-13 10:00:00|1046|1044.3|1056.3|1054.8|1059.3|1057.3|1044|1042.5|2719
1649847600000|2022-04-13 11:00:00|1055.8|1054|1052.5|1051|1061.8|1059.5|1050.3|1048.5|1572
1649851200000|2022-04-13 12:00:00|1053.8|1052|1060|1058.5|1061.8|1060.3|1048.5|1047|1984
1649854800000|2022-04-13 13:00:00|1059.8|1058.3|1050.3|1048.8|1063.3|1061.8|1048|1046.5|4154
1649858400000|2022-04-13 14:00:00|1050.5|1049|1052.3|1050.8|1060.5|1059.3|1042.3|1040.5|5554
1649862000000|2022-04-13 15:00:00|1052|1050.5|1070|1068.5|1070.8|1069.5|1047.5|1045.8|11652
1649865600000|2022-04-13 16:00:00|1069.8|1068.8|1075.8|1074.3|1076.8|1075.5|1067.3|1065.8|3622
1649869200000|2022-04-13 17:00:00|1076|1074.5|1088.5|1087|1088.5|1087|1074.8|1073.3|2501
1649872800000|2022-04-13 18:00:00|1089|1087.5|1104.8|1103.3|1105|1103.3|1087.3|1085.5|3256
1649876400000|2022-04-13 19:00:00|1105|1103.5|1105.5|1104|1106.8|1105.3|1102.3|1100.8|422
1649880000000|2022-04-13 20:00:00|1105.3|1103.8|1120.5|1113|1120.5|1116.5|1105|1103|312
1649883600000|2022-04-13 21:00:00|1113|1112.8|1113.8|1102.5|1120.5|1112.8|1111.8|1101|1
1649898000000|2022-04-14 01:00:00|1102.3|1099|1090.5|1088.8|1102.3|1099.3|1090.5|1088.3|402
1649901600000|2022-04-14 02:00:00|1090.3|1088.5|1092.8|1090.5|1093|1090.8|1090.3|1087.8|272
1649905200000|2022-04-14 03:00:00|1093.5|1090.8|1095|1091.8|1106.8|1103|1090.3|1088.8|290
1649908800000|2022-04-14 04:00:00|1095.3|1091.5|1105.5|1103.5|1110|1108|1091.3|1089|798
1649912400000|2022-04-14 05:00:00|1105|1103.3|1094.3|1091.3|1105|1103.5|1092.5|1091|186
1649916000000|2022-04-14 06:00:00|1094|1091.5|1089.3|1087.3|1096.5|1094.8|1086.8|1084.8|520
1649919600000|2022-04-14 07:00:00|1089.5|1087.5|1089|1087.3|1093|1091|1082.5|1080.8|1589
1649923200000|2022-04-14 08:00:00|1088.8|1087.5|1098.8|1097.3|1099.5|1098|1086|1084.5|1828
1649926800000|2022-04-14 09:00:00|1099|1097.5|1098.3|1096.5|1103.8|1102.3|1096.5|1095|1607
1649930400000|2022-04-14 10:00:00|1098|1096.3|1100.5|1099|1101.3|1099.8|1092.5|1091|2867
1649934000000|2022-04-14 11:00:00|1100.8|1099.3|1117.5|1115.8|1128.8|1127.3|1099.8|1098.3|6637
1649937600000|2022-04-14 12:00:00|1117|1116|1098|1096|1123.3|1121.5|1094.5|1093|3002
1649941200000|2022-04-14 13:00:00|1097.3|1095.3|1106.8|1105|1117|1115.5|1097.3|1095.3|3729
1649944800000|2022-04-14 14:00:00|1106.5|1104.8|1116.3|1114.8|1120.8|1119.5|1106.3|1104.8|2269
1649948400000|2022-04-14 15:00:00|1116|1114.3|1119.3|1117.5|1124.3|1122.8|1110.8|1109.5|4812
1649952000000|2022-04-14 16:00:00|1119.5|1117.3|1148.3|1146.5|1149.5|1148|1118|1116|2728
1649955600000|2022-04-14 17:00:00|1148.5|1146.8|1157.3|1155.5|1159.5|1158|1148|1146.5|2255
1649959200000|2022-04-14 18:00:00|1157.5|1155.8|1143.8|1141.8|1162.8|1161.5|1141.8|1139.3|2619
1649962800000|2022-04-14 19:00:00|1144.3|1142|1148.8|1146.8|1150.5|1148|1143.8|1141.5|163
1649966400000|2022-04-14 20:00:00|1148.5|1146.5|1143.3|1136|1150.3|1148.3|1140|1134.8|123
1649970000000|2022-04-14 21:00:00|1145.5||1144.5||1145.5||1144.5||0
1650243600000|2022-04-18 01:00:00|1177.8|1176.3|1172.5|1171.3|1180.5|1178.8|1172.5|1170.5|314
1650247200000|2022-04-18 02:00:00|1171.3|1171|1162|1159|1172.5|1171|1157.3|1155.3|427
1650250800000|2022-04-18 03:00:00|1162.8|1158.5|1167.8|1164.5|1167.8|1164.8|1161.8|1158.3|11
1650254400000|2022-04-18 04:00:00|1167.3|1164.8|1168|1164.8|1169.5|1167.8|1167|1164.8|14
1650258000000|2022-04-18 05:00:00|1168.5|1165|1161.8|1159|1168.5|1165|1161.5|1157.8|63
1650261600000|2022-04-18 06:00:00|1162|1157.5|1164|1161.8|1165.5|1162.8|1157|1154.8|193
1650265200000|2022-04-18 07:00:00|1163.8|1162.5|1153|1151|1165.5|1163.8|1151.3|1149.8|585
1650268800000|2022-04-18 08:00:00|1152.5|1150.5|1147|1145|1160.3|1158.8|1141.8|1139.8|1525
1650272400000|2022-04-18 09:00:00|1147.3|1144.8|1141.5|1139.3|1148|1146|1138.5|1136.3|657
1650276000000|2022-04-18 10:00:00|1141.8|1139.8|1140|1138.3|1144.5|1142.5|1136.5|1135|633
1650279600000|2022-04-18 11:00:00|1140.3|1138.5|1139.8|1138|1143.5|1141.8|1136.5|1134.5|433
1650283200000|2022-04-18 12:00:00|1139.5|1137.3|1134.5|1132.8|1139.5|1137.8|1123.3|1121.3|1087
1650286800000|2022-04-18 13:00:00|1134.3|1132.3|1158.5|1157|1159.8|1158.3|1134|1131.8|1664
1650290400000|2022-04-18 14:00:00|1159|1157.5|1161.5|1160|1162.5|1161.3|1156|1154.5|1431
1650294000000|2022-04-18 15:00:00|1161.8|1160.3|1166.8|1164.8|1175.8|1174.5|1148.3|1146.5|2717
1650297600000|2022-04-18 16:00:00|1167|1164.5|1185|1183.3|1186.5|1184.5|1166.8|1164.5|921
1650301200000|2022-04-18 17:00:00|1184.8|1183.5|1177.5|1175.5|1189.3|1187.3|1172.8|1170|524
1650304800000|2022-04-18 18:00:00|1177.8|1175.8|1158.5|1156.3|1181|1179.3|1139.8|1137.8|967
1650308400000|2022-04-18 19:00:00|1158.8|1156.5|1160.8|1158.5|1161.3|1158.5|1155|1152.3|105
1650312000000|2022-04-18 20:00:00|1160.3|1158.3|1156|1150.5|1162|1159.3|1150.5|1148.3|69
1650315600000|2022-04-18 21:00:00|1156.3|1150.3|1158.3|1145.8|1164|1150.3|1156.3|1145.5|1
1650330000000|2022-04-19 01:00:00|1156.5|1153.5|1160.3|1156.3|1160.3|1156.3|1154|1150.5|53
1650333600000|2022-04-19 02:00:00|1160.5|1156.8|1158.5|1156.8|1162.5|1160.5|1156.5|1154.5|114
1650337200000|2022-04-19 03:00:00|1158.3|1155.8|1154.5|1153|1158.3|1156.5|1154|1152.3|104
1650340800000|2022-04-19 04:00:00|1153.5|1152.8|1154.5|1151.5|1154.5|1153|1153.5|1151.5|124
1650344400000|2022-04-19 05:00:00|1155.3|1151.8|1152.3|1150|1155.3|1152.3|1151.8|1148.3|153
1650348000000|2022-04-19 06:00:00|1151.8|1149.8|1149.5|1147.8|1154.3|1152.5|1148|1146|388
1650351600000|2022-04-19 07:00:00|1149.3|1147.5|1145.5|1143.8|1153.5|1151.8|1141.3|1139.5|1510
1650355200000|2022-04-19 08:00:00|1145.3|1143.5|1127|1125.3|1148.3|1146.8|1125.5|1123.8|2563
1650358800000|2022-04-19 09:00:00|1126.8|1125|1135.8|1134|1136|1134.3|1117.8|1116.3|2356
1650362400000|2022-04-19 10:00:00|1135.5|1134.3|1135.5|1133.8|1141.5|1139.8|1131.8|1130|762
1650366000000|2022-04-19 11:00:00|1135.3|1133.5|1131.3|1129.5|1138.3|1136.5|1130.8|1129.5|1277
1650369600000|2022-04-19 12:00:00|1131|1129|1125.3|1123.5|1131|1129|1117.5|1116|1575
1650373200000|2022-04-19 13:00:00|1125.5|1123.8|1116.8|1115.5|1131.3|1129.3|1110.8|1109.5|2997
1650376800000|2022-04-19 14:00:00|1117|1114.8|1123|1121.3|1127.5|1125.8|1108|1106.3|5344
1650380400000|2022-04-19 15:00:00|1123.3|1121.5|1111|1109.3|1127.5|1126|1101|1099.5|4595
1650384000000|2022-04-19 16:00:00|1111.3|1109|1114|1112.3|1117|1115.5|1107.3|1105.5|917
1650387600000|2022-04-19 17:00:00|1114.3|1112|1126.8|1125|1128.8|1127|1112.8|1111.3|1208
1650391200000|2022-04-19 18:00:00|1127|1125.3|1124.8|1122.5|1134.8|1133.3|1121|1119|1649
1650394800000|2022-04-19 19:00:00|1125|1122.8|1123.8|1121.8|1125.5|1123.8|1122.8|1120.8|160
1650398400000|2022-04-19 20:00:00|1123.5|1121.5|1125.5|1119.3|1129|1127|1121.5|1117.8|97
1650402000000|2022-04-19 21:00:00|1125.3|1119.5|1128.5|1118.3|1128.5|1119.5|1125.3|1116.3|2
1650416400000|2022-04-20 01:00:00|1129.5|1125.5|1122.8|1119.5|1131.8|1128.3|1119.8|1116.3|29
1650420000000|2022-04-20 02:00:00|1122.5|1118.8|1135|1133|1135.3|1133.3|1121.5|1118.8|48
1650423600000|2022-04-20 03:00:00|1134.8|1132.8|1129.3|1127|1137.5|1134.5|1128.8|1125.8|172
1650427200000|2022-04-20 04:00:00|1128.3|1126.8|1126.3|1124.3|1129.3|1127|1125.5|1122.3|8
1650430800000|2022-04-20 05:00:00|1127|1123.8|1127.3|1124.5|1133.3|1130|1126.5|1123.8|39
1650434400000|2022-04-20 06:00:00|1127.5|1124.8|1130.5|1128.5|1135.3|1133.5|1122.3|1119.8|364
1650438000000|2022-04-20 07:00:00|1130.8|1128.8|1138.3|1136.5|1139.8|1138.3|1130|1128.5|1054
1650441600000|2022-04-20 08:00:00|1139|1137.3|1129.8|1128|1143.5|1142|1128.3|1126.5|2694
1650445200000|2022-04-20 09:00:00|1130|1128.3|1131.3|1129.5|1133.5|1131.8|1126.3|1124.5|1464
1650448800000|2022-04-20 10:00:00|1131.5|1129.8|1130.8|1129|1132.5|1131.3|1127|1125.5|727
1650452400000|2022-04-20 11:00:00|1130.5|1129.3|1139.8|1138.3|1140.5|1139|1130.3|1128.8|1027
1650456000000|2022-04-20 12:00:00|1140|1138|1138.3|1136.8|1141.8|1140.5|1136|1134.5|1629
1650459600000|2022-04-20 13:00:00|1138|1136.5|1136.8|1135|1140.5|1139.3|1133.5|1131.5|1813
1650463200000|2022-04-20 14:00:00|1136.5|1134.5|1139|1137.5|1140.5|1139.3|1126.3|1124.5|3369
1650466800000|2022-04-20 15:00:00|1139.3|1137.3|1122.8|1121|1147.5|1146.3|1116|1114.5|4664
1650470400000|2022-04-20 16:00:00|1122.5|1121.3|1135|1133.3|1135.5|1133.8|1116.3|1114.5|1039
1650474000000|2022-04-20 17:00:00|1135.3|1133.5|1139.5|1137.8|1147|1145.5|1134.8|1133|754
1650477600000|2022-04-20 18:00:00|1139.8|1138|1143.5|1141.3|1147|1145.8|1139.8|1137.8|986
1650481200000|2022-04-20 19:00:00|1143.8|1141.5|1142.8|1140.8|1147.5|1146.3|1141.8|1139.8|267
1650484800000|2022-04-20 20:00:00|1142.5|1141|1143.3|1140.5|1144.5|1142.8|1141.5|1139.8|42
1650488400000|2022-04-20 21:00:00|1143.5|1140.3|1146.5|1139|1146.8|1140.3|1143.5|1138.3|2
1650502800000|2022-04-21 01:00:00|1145.5|1143|1147.5|1145.8|1147.5|1146.3|1143.5|1140.8|112
1650506400000|2022-04-21 02:00:00|1148.3|1145.5|1149.3|1145.5|1153|1149.5|1147.8|1145|110
1650510000000|2022-04-21 03:00:00|1149|1145.8|1148.8|1146.5|1150.3|1147.5|1146.8|1144.8|30
1650513600000|2022-04-21 04:00:00|1149|1146.8|1149.3|1147|1150.3|1148.3|1148.8|1146.8|39
1650517200000|2022-04-21 05:00:00|1149|1146.8|1154.8|1151.5|1154.8|1152.5|1148.5|1146.5|19
1650520800000|2022-04-21 06:00:00|1154.5|1151.8|1153|1151|1157.3|1154.8|1149|1147|340
1650524400000|2022-04-21 07:00:00|1152.8|1150.8|1150.8|1148.8|1155.5|1154.3|1146.5|1144.8|944
1650528000000|2022-04-21 08:00:00|1151.3|1149.5|1131.3|1129.5|1151.8|1150|1129.3|1127.3|2310
1650531600000|2022-04-21 09:00:00|1131.5|1129.8|1134.5|1132.8|1138.3|1136.5|1120|1118.3|2071
1650535200000|2022-04-21 10:00:00|1134.3|1132.5|1124.8|1123|1138.5|1136.8|1124.5|1123|1081
1650538800000|2022-04-21 11:00:00|1124.3|1122.5|1124.5|1122.8|1128.3|1126.8|1123|1121.5|1613
1650542400000|2022-04-21 12:00:00|1124.3|1122.5|1124|1122.3|1132.8|1131.3|1121|1119.5|1467
1650546000000|2022-04-21 13:00:00|1123.3|1121.8|1132.3|1130.5|1135.5|1134|1118|1116.5|2769
1650549600000|2022-04-21 14:00:00|1131.8|1130.3|1113.5|1111.8|1135.5|1134.3|1113.3|1111.5|2901
1650553200000|2022-04-21 15:00:00|1113.3|1111.5|1120|1118.8|1120.5|1119.3|1102.3|1100.5|4596
1650556800000|2022-04-21 16:00:00|1120.3|1119|1108|1106.3|1123.8|1122.3|1103.3|1101.5|1755
1650560400000|2022-04-21 17:00:00|1108.3|1106.5|1115.5|1113.8|1119.8|1118|1106|1104.3|1181
1650564000000|2022-04-21 18:00:00|1115.3|1113.5|1127.8|1126|1128.8|1127.3|1108.8|1107|798
1650567600000|2022-04-21 19:00:00|1127.5|1125.3|1129|1127|1129.3|1127.5|1124|1121.8|204
1650571200000|2022-04-21 20:00:00|1128.8|1126.8|1130.5|1129|1134|1132|1128.8|1126.8|220
1650574800000|2022-04-21 21:00:00|1134.3|1128|1134.3|1128.8|1134.3|1128.8|1134.3|1126.3|1
1650589200000|2022-04-22 01:00:00|1130|1128|1121.5|1118.5|1131.5|1128.8|1118.5|1114.8|23
1650592800000|2022-04-22 02:00:00|1121.3|1117.5|1119.8|1117|1124.3|1122|1119|1116.3|21
1650596400000|2022-04-22 03:00:00|1120|1117.3|1117.5|1115.5|1120|1117.3|1117|1114|20
1650600000000|2022-04-22 04:00:00|1117.8|1115.8|1118.3|1116|1118.5|1116.5|1115.8|1114|19
1650603600000|2022-04-22 05:00:00|1118|1115.8|1116.3|1114|1120.5|1119|1113.8|1111.5|65
1650607200000|2022-04-22 06:00:00|1116|1112.5|1123.5|1121.3|1124.8|1123|1112|1110|233
1650610800000|2022-04-22 07:00:00|1123.8|1121.5|1126.8|1125|1130.8|1128.8|1121.3|1119|821
1650614400000|2022-04-22 08:00:00|1126.3|1124.5|1102|1100.3|1127|1125.5|1092.8|1091.3|3276
1650618000000|2022-04-22 09:00:00|1101.8|1100.5|1101.3|1099.5|1108.5|1106.8|1098|1096.5|1136
1650621600000|2022-04-22 10:00:00|1101|1099.3|1111|1109|1111.8|1109.8|1100|1098.3|836
1650625200000|2022-04-22 11:00:00|1110.8|1109.3|1125.5|1124|1127|1125.3|1110.8|1109.3|1435
1650628800000|2022-04-22 12:00:00|1125.3|1124.3|1125.3|1123.5|1126.3|1124.5|1117.5|1115.5|1063
1650632400000|2022-04-22 13:00:00|1124.3|1122.5|1124.5|1122.8|1126.5|1125|1108|1106.5|1740
1650636000000|2022-04-22 14:00:00|1124.3|1123|1113.5|1111.5|1131.5|1129.8|1111|1109|2048
1650639600000|2022-04-22 15:00:00|1113.8|1111.8|1116.8|1115.5|1122.3|1120.5|1109.3|1107.5|1999
1650643200000|2022-04-22 16:00:00|1117|1115.8|1122|1120.3|1128.3|1126.5|1117|1115.5|847
1650646800000|2022-04-22 17:00:00|1122.3|1120.5|1126|1124.3|1126.8|1125.5|1116.8|1115|455
1650650400000|2022-04-22 18:00:00|1126.3|1124.5|1109.8|1108|1126.3|1124.5|1109.5|1107.5|726
1650654000000|2022-04-22 19:00:00|1109.5|1107.8|1107.8|1106.5|1113|1111|1107|1105.3|174
1650657600000|2022-04-22 20:00:00|1108|1106.8|1109.5|1101.5|1111.5|1107.8|1104.3|1101.5|124
1650848400000|2022-04-25 01:00:00|1104.3|1100.3|1098.8|1095.8|1104.3|1100.8|1096.3|1092.8|99
1650852000000|2022-04-25 02:00:00|1099|1095.3|1097.5|1094.5|1099.8|1097.5|1095|1092.8|14
1650855600000|2022-04-25 03:00:00|1097.3|1094.8|1096.5|1093.8|1098.5|1095.5|1094.8|1092.8|32
1650859200000|2022-04-25 04:00:00|1096.8|1094|1092.8|1090|1097|1094|1090.5|1088.5|87
1650862800000|2022-04-25 05:00:00|1092.5|1090.3|1095.5|1093|1098.3|1095.8|1091|1088.8|117
1650866400000|2022-04-25 06:00:00|1095.3|1093.3|1075|1072.8|1096.5|1094.5|1068.8|1066.5|780
1650870000000|2022-04-25 07:00:00|1072.8|1070.8|1068|1066.5|1078.5|1076.5|1067|1064.8|968
1650873600000|2022-04-25 08:00:00|1068.3|1066.8|1063.3|1061.8|1071|1069|1061|1059.5|1975
1650877200000|2022-04-25 09:00:00|1064.5|1062.5|1073.3|1071.3|1073.3|1071.8|1058.8|1057.5|1106
1650880800000|2022-04-25 10:00:00|1073|1071.5|1077.8|1076.3|1079.5|1077.5|1071|1069.5|860
1650884400000|2022-04-25 11:00:00|1078|1076.5|1072.3|1070.5|1086.3|1084.5|1065.8|1064|962
1650888000000|2022-04-25 12:00:00|1072|1070.3|1080.8|1078.8|1082.3|1080.3|1068.3|1066.3|743
1650891600000|2022-04-25 13:00:00|1080|1078|1079|1077.3|1083.5|1081.8|1062.5|1061|1561
1650895200000|2022-04-25 14:00:00|1079.3|1077.8|1075.3|1073.5|1081.8|1080|1065.8|1063.8|2009
1650898800000|2022-04-25 15:00:00|1075|1073.3|1068.3|1066.5|1079.5|1078|1062.8|1061.3|2781
1650902400000|2022-04-25 16:00:00|1068.5|1066.8|1086.5|1084.8|1087.5|1085.8|1066.5|1065|842
1650906000000|2022-04-25 17:00:00|1087|1085|1085.8|1084|1090.3|1088.5|1078|1076|564
1650909600000|2022-04-25 18:00:00|1086.5|1084.3|1110.3|1108.3|1112.5|1110.5|1081|1079.3|1477
1650913200000|2022-04-25 19:00:00|1110.5|1108.5|1110.5|1108|1115.5|1113.8|1107|1105|191
1650916800000|2022-04-25 20:00:00|1110.3|1108.3|1104.8|1102|1111.8|1109.8|1101.8|1099.3|65
1650920400000|2022-04-25 21:00:00|1106.8|1101.3|1109|1103.5|1109|1103.5|1101.5|1098.8|1
1650934800000|2022-04-26 01:00:00|1108.3|1105.5|1112.3|1110.3|1114.5|1112.3|1105|1101.8|16
1650938400000|2022-04-26 02:00:00|1113|1110.5|1117.5|1114.8|1119.5|1116.8|1110.8|1108.5|47
1650942000000|2022-04-26 03:00:00|1117.3|1115.3|1117.3|1115|1120|1117.8|1115.8|1113.8|10
1650945600000|2022-04-26 04:00:00|1117.5|1114.8|1115.5|1112.8|1117.5|1115.5|1114.8|1112|18
1650949200000|2022-04-26 05:00:00|1115.3|1113|1115|1112.3|1115.5|1113.3|1112|1109.3|90
1650952800000|2022-04-26 06:00:00|1114|1112|1112.8|1111.3|1118.3|1116|1108.8|1106.8|318
1650956400000|2022-04-26 07:00:00|1112.5|1111|1105.8|1103.8|1117|1115.3|1102.8|1100.8|858
1650960000000|2022-04-26 08:00:00|1106.5|1104.8|1092|1090.3|1106.5|1105|1084.5|1082.8|2139
1650963600000|2022-04-26 09:00:00|1092.3|1090.5|1097.8|1095.8|1100|1098.3|1085.3|1083.3|1010
1650967200000|2022-04-26 10:00:00|1098|1096|1106.8|1105|1108.5|1106.5|1097.3|1095.8|990
1650970800000|2022-04-26 11:00:00|1107|1104|1115.8|1113.8|1121.5|1120|1099.8|1097.8|1461
1650974400000|2022-04-26 12:00:00|1115.5|1114|1117.8|1116.3|1125.5|1123.8|1113.3|1111.3|1435
1650978000000|2022-04-26 13:00:00|1117.3|1115.3|1117.8|1116|1130|1128|1111.3|1109.5|2917
1650981600000|2022-04-26 14:00:00|1118|1116.5|1130.5|1128.8|1131.3|1129.8|1111.8|1110|3256
1650985200000|2022-04-26 15:00:00|1130.3|1128.5|1147.5|1145.8|1152.3|1150.5|1127|1125.5|4781
1650988800000|2022-04-26 16:00:00|1148.3|1146|1150.5|1148.8|1158|1156.3|1140.3|1138.5|2467
1650992400000|2022-04-26 17:00:00|1150.3|1148.5|1174.3|1173|1180.8|1179.3|1150|1148.3|1457
1650996000000|2022-04-26 18:00:00|1174.8|1172.8|1166|1164|1174.8|1173.3|1158.3|1156|889
1650999600000|2022-04-26 19:00:00|1165.8|1163.8|1171.8|1169.3|1175.5|1174|1163|1161|248
1651003200000|2022-04-26 20:00:00|1171.5|1169.5|1165.5|1159.3|1175.5|1173.5|1162.5|1159.3|299
1651006800000|2022-04-26 21:00:00|1168|1158.8|1168|1160|1168|1164.5|1168|1157|1
1651021200000|2022-04-27 01:00:00|1173.5|1170.3|1173.3|1169.5|1175.5|1173.3|1170|1167|10
1651024800000|2022-04-27 02:00:00|1173|1169.3|1170.8|1168.5|1173|1169.3|1166.5|1164.5|9
1651028400000|2022-04-27 03:00:00|1171|1168.8|1164.8|1162.5|1172|1169.5|1164.3|1161.8|19
1651032000000|2022-04-27 04:00:00|1164.5|1162.3|1163.3|1160.3|1166.5|1163.5|1162|1158.8|12
1651035600000|2022-04-27 05:00:00|1163|1160|1160.5|1157.3|1163.8|1161|1157.5|1155|157
1651039200000|2022-04-27 06:00:00|1160.3|1156.5|1165.5|1164|1169.3|1167.3|1158.5|1155.5|309
1651042800000|2022-04-27 07:00:00|1165.3|1163.5|1152.8|1151|1168.3|1166.3|1152.5|1150.8|960
1651046400000|2022-04-27 08:00:00|1153.5|1151.3|1157.8|1155.8|1160.5|1158.5|1146.3|1144.5|1950
1651050000000|2022-04-27 09:00:00|1158.3|1156.5|1163|1161|1169.3|1167.3|1157.8|1156|872
1651053600000|2022-04-27 10:00:00|1162.8|1160.5|1150|1148.8|1163.5|1161.5|1149|1147.3|1014
1651057200000|2022-04-27 11:00:00|1149.3|1148.5|1155.5|1154|1161.3|1159.3|1147|1145.5|1071
1651060800000|2022-04-27 12:00:00|1155.3|1153.8|1152|1150.3|1157.5|1155.8|1146.8|1145|636
1651064400000|2022-04-27 13:00:00|1152.5|1150.8|1148|1146|1156.5|1154.8|1143.5|1141.8|1238
1651068000000|2022-04-27 14:00:00|1147.3|1145.8|1178.8|1176.8|1181.3|1179.8|1144.3|1142.5|2881
1651071600000|2022-04-27 15:00:00|1178.5|1176.5|1168|1166.3|1181|1179|1165|1163.3|2826
1651075200000|2022-04-27 16:00:00|1168.8|1166.8|1165|1163|1170.5|1169.3|1157.8|1155.8|1332
1651078800000|2022-04-27 17:00:00|1164.8|1162.8|1182.8|1180.8|1182.8|1181|1161|1159|595
1651082400000|2022-04-27 18:00:00|1183|1181|1182.3|1180.8|1184.5|1183.3|1175.8|1174|815
1651086000000|2022-04-27 19:00:00|1182.5|1181.3|1186.5|1184.3|1188.5|1187.3|1179|1177|441
1651089600000|2022-04-27 20:00:00|1186.3|1184.5|1184.8|1181.5|1187.5|1186|1183.3|1180.8|142
1651093200000|2022-04-27 21:00:00|1188.5|1180.3|1188.5|1176.5|1188.5|1180.3|1188.5|1176.5|73
1651107600000|2022-04-28 01:00:00|1187|1184.8|1186.8|1184.8|1188.5|1186.5|1184.8|1182|22
1651111200000|2022-04-28 02:00:00|1187|1185|1178.5|1176|1187.5|1185.3|1178.3|1176|193
1651114800000|2022-04-28 03:00:00|1178.3|1175.8|1178.5|1176.5|1180.3|1177.3|1174.8|1170.8|21
1651118400000|2022-04-28 04:00:00|1178.3|1176.3|1180.3|1178.3|1180.5|1179|1178|1175.8|32
1651122000000|2022-04-28 05:00:00|1180|1178|1178.8|1177|1180.5|1178.5|1172.3|1170.5|20
1651125600000|2022-04-28 06:00:00|1179.3|1176.8|1180.8|1178.5|1186.5|1184.8|1174.5|1172.3|319
1651129200000|2022-04-28 07:00:00|1180.5|1178|1180|1178.3|1182.5|1180.8|1164.3|1161.8|1668
1651132800000|2022-04-28 08:00:00|1180.8|1178.8|1188.3|1186.5|1190.3|1188.5|1167.5|1165.5|2544
1651136400000|2022-04-28 09:00:00|1189|1186.8|1182.8|1181.3|1194.5|1192.8|1180.3|1178|1355
1651140000000|2022-04-28 10:00:00|1182.3|1180.8|1172.5|1170.5|1185|1183.3|1172.5|1170.5|1010
1651143600000|2022-04-28 11:00:00|1172.8|1170.8|1169.5|1167.8|1177.3|1175.5|1168.3|1166|827
1651147200000|2022-04-28 12:00:00|1169.8|1168|1176.8|1175|1182.3|1180.8|1169|1167.3|590
1651150800000|2022-04-28 13:00:00|1177|1175.3|1181.5|1179.8|1183.8|1182|1168.8|1167.3|1694
1651154400000|2022-04-28 14:00:00|1181.3|1179.5|1199.8|1197.8|1200.5|1198.8|1172.3|1170.5|3733
1651158000000|2022-04-28 15:00:00|1199.5|1197|1193|1191.3|1203.3|1201.5|1185.5|1183.8|3143
1651161600000|2022-04-28 16:00:00|1192.8|1191.5|1195.5|1193.8|1198.5|1196.5|1191.3|1189.5|1299
1651165200000|2022-04-28 17:00:00|1195.3|1193.5|1200.3|1198|1204.8|1203.3|1192|1190.3|604
1651168800000|2022-04-28 18:00:00|1201|1198.3|1205.8|1203.5|1207.8|1205.8|1197.3|1195|1313
1651172400000|2022-04-28 19:00:00|1205.5|1203.3|1202.3|1199.8|1207|1205|1196.5|1194.8|74
1651176000000|2022-04-28 20:00:00|1202|1200|1203.5|1199.5|1205|1203|1200.8|1198.8|118
1651179600000|2022-04-28 21:00:00|1204.8|1198.3|1207.5|1202.5|1207.5|1202.5|1204.8|1197|2
1651194000000|2022-04-29 01:00:00|1199.8|1196.3|1199.8|1196.5|1205.5|1203.8|1198|1195.8|5
1651197600000|2022-04-29 02:00:00|1200|1197.3|1198.8|1196.8|1200.8|1197.3|1197.5|1195.3|58
1651201200000|2022-04-29 03:00:00|1199.5|1196.5|1202.8|1200.5|1206.5|1203.3|1199|1196.3|96
1651204800000|2022-04-29 04:00:00|1202.5|1200.8|1203.5|1201.8|1210.5|1207.8|1200.8|1199|720
1651208400000|2022-04-29 05:00:00|1203.3|1201.5|1203.8|1201|1204.5|1202.8|1201.5|1198.8|385
1651212000000|2022-04-29 06:00:00|1204|1201.3|1211|1209.5|1214|1212|1200.3|1198.3|653
1651215600000|2022-04-29 07:00:00|1210.8|1208.5|1212.5|1210.8|1214.3|1212.5|1204|1202.3|658
1651219200000|2022-04-29 08:00:00|1212.8|1211|1221.8|1220.3|1222|1220.3|1202.5|1201.3|1018
1651222800000|2022-04-29 09:00:00|1222.3|1220.5|1225.5|1224.3|1226.5|1225.3|1221.5|1219.8|956
1651226400000|2022-04-29 10:00:00|1225.3|1223.8|1222.8|1221|1226.5|1224.8|1219.5|1217.8|799
1651230000000|2022-04-29 11:00:00|1222.5|1221.3|1224.8|1223|1226.5|1225|1222|1220.5|558
1651233600000|2022-04-29 12:00:00|1224.5|1222.5|1222.3|1220.3|1225.5|1223.8|1219.3|1217.5|661
1651237200000|2022-04-29 13:00:00|1223|1221.3|1227.5|1225.8|1230.5|1229.3|1221.3|1220|1737
1651240800000|2022-04-29 14:00:00|1227.8|1225.5|1234.8|1233|1238|1236.5|1226.8|1225|2805
1651244400000|2022-04-29 15:00:00|1235|1233.3|1232|1230.3|1240|1238.3|1226.5|1225|3507
1651248000000|2022-04-29 16:00:00|1231.8|1230|1246.8|1244.8|1250.3|1248.8|1227.8|1226|1807
1651251600000|2022-04-29 17:00:00|1246.5|1244.5|1227|1225|1250.3|1248|1226.5|1224.8|664
1651255200000|2022-04-29 18:00:00|1226.8|1225.3|1205.8|1203.8|1227.5|1225.5|1203.8|1201.5|904
1651258800000|2022-04-29 19:00:00|1206|1204|1206.3|1204|1207.5|1205.3|1198.3|1195.8|185
1651262400000|2022-04-29 20:00:00|1206|1204.5|1210.5|1203.5|1212.3|1209.8|1203|1200.5|78
1651453200000|2022-05-02 01:00:00|1217.8|1213.8|1212.5|1210.8|1218.8|1215.3|1212.3|1209|68
1651456800000|2022-05-02 02:00:00|1212.3|1208.8|1212.3|1209.5|1214|1211.8|1209.8|1206.3|13
1651460400000|2022-05-02 03:00:00|1213|1210.5|1215|1211.8|1215.5|1212|1213|1209.3|2
1651464000000|2022-05-02 04:00:00|1214|1211|1215|1212.5|1215.3|1212.5|1212.3|1210|3
1651467600000|2022-05-02 05:00:00|1214.8|1213.3|1216|1214|1216.5|1214.8|1213|1209.8|75
1651471200000|2022-05-02 06:00:00|1215.5|1214.3|1226.3|1224|1228.5|1226.5|1210.8|1209|152
1651474800000|2022-05-02 07:00:00|1226|1224.3|1225.3|1223|1245.3|1243.3|1223.5|1221.5|293
1651478400000|2022-05-02 08:00:00|1224.8|1222.8|1219|1217.3|1232.5|1230.5|1211|1209.5|588
1651482000000|2022-05-02 09:00:00|1219.5|1217.5|1216.8|1215.3|1223|1221.3|1215|1212.8|518
1651485600000|2022-05-02 10:00:00|1216.5|1215|1213.3|1211|1219.3|1217.8|1211.5|1209.8|384
1651489200000|2022-05-02 11:00:00|1213|1210.8|1209.3|1207.5|1217.8|1215.5|1201|1199.5|443
1651492800000|2022-05-02 12:00:00|1209|1207|1210.5|1208.5|1215.3|1213.3|1204.5|1202.5|795
1651496400000|2022-05-02 13:00:00|1209.8|1207.5|1215.5|1214|1223.8|1221.8|1205|1203.3|1251
1651500000000|2022-05-02 14:00:00|1216.3|1214.3|1217|1215.3|1228|1226.8|1203.8|1201.8|1901
1651503600000|2022-05-02 15:00:00|1217.3|1215.5|1276.5|1274.8|1278|1276.3|1213.5|1211.8|3038
1651507200000|2022-05-02 16:00:00|1276.3|1275|1282.5|1281|1292.3|1290.8|1275.8|1274.3|1109
1651510800000|2022-05-02 17:00:00|1282.3|1280.8|1289.8|1287.8|1293.5|1291|1279.5|1277.3|456
1651514400000|2022-05-02 18:00:00|1290|1288|1286.8|1284.8|1292.3|1290.3|1268|1265.5|743
1651518000000|2022-05-02 19:00:00|1287|1284.5|1300.3|1297.3|1300.3|1297.8|1286.8|1284.5|41
1651521600000|2022-05-02 20:00:00|1300|1297.5|1294.5|1292.3|1301.5|1299|1292.5|1290.8|47
1651525200000|2022-05-02 21:00:00|1298|1289.5|1298|1288.8|1298|1290.5|1297|1287|1
1651539600000|2022-05-03 01:00:00|1299.3|1295.8|1287.8|1285.5|1299.3|1296.3|1287.8|1285.3|28
1651543200000|2022-05-03 02:00:00|1289|1285.8|1286.8|1284.3|1292|1290.3|1285|1282.8|55
1651546800000|2022-05-03 03:00:00|1286.5|1284.5|1266.3|1261.8|1288.8|1286.5|1263.3|1260.5|45
1651550400000|2022-05-03 04:00:00|1266.8|1262|1272|1268.8|1273.5|1269.5|1265.5|1261.8|11
1651554000000|2022-05-03 05:00:00|1271.8|1269.3|1270.5|1268|1274|1271.8|1269.5|1266.5|13
1651557600000|2022-05-03 06:00:00|1270.3|1267.8|1260.8|1258.8|1270.5|1269.3|1257.8|1255.5|343
1651561200000|2022-05-03 07:00:00|1261|1259|1265.3|1263.3|1273|1270.8|1258.3|1256.8|725
1651564800000|2022-05-03 08:00:00|1265|1262.8|1262|1260.3|1267.8|1266|1258|1256.3|668
1651568400000|2022-05-03 09:00:00|1263|1260.8|1267.5|1265.8|1272.8|1270.8|1260.3|1258.5|750
1651572000000|2022-05-03 10:00:00|1267.3|1265|1247|1245.3|1270.5|1268.8|1246.8|1245.3|1165
1651575600000|2022-05-03 11:00:00|1246.8|1245.5|1258.5|1256.5|1259.3|1257|1246.5|1245.3|1157
1651579200000|2022-05-03 12:00:00|1258.3|1256.3|1243.5|1241.3|1260.3|1258.5|1228.8|1227.3|1909
1651582800000|2022-05-03 13:00:00|1243.3|1241|1251.8|1249.8|1253.5|1251.8|1228.8|1227.3|1869
1651586400000|2022-05-03 14:00:00|1252.3|1250|1228.5|1226.3|1257.3|1255.5|1225.3|1223.5|2262
1651590000000|2022-05-03 15:00:00|1228.3|1226.5|1202.5|1200.5|1229.8|1228|1186|1184.3|4378
1651593600000|2022-05-03 16:00:00|1202.3|1200.8|1204|1202.3|1205.8|1204|1190.3|1188|777
1651597200000|2022-05-03 17:00:00|1205|1202.8|1200|1197.5|1205.3|1203.3|1191.5|1189|342
1651600800000|2022-05-03 18:00:00|1200.5|1197.3|1196.5|1194|1200.5|1198.3|1191.5|1189.5|456
1651604400000|2022-05-03 19:00:00|1196.3|1193.8|1199.3|1196.5|1200|1197.8|1193.5|1191.5|118
1651608000000|2022-05-03 20:00:00|1197.8|1196.3|1200.5|1197.8|1200.5|1199|1191.8|1189.8|188
1651611600000|2022-05-03 21:00:00||1197.5||1197.5||1198.5||1197.5|3
1651626000000|2022-05-04 01:00:00|1204.3|1203|1205.3|1201|1205.5|1203|1203.3|1201|17
1651629600000|2022-05-04 02:00:00|1205.5|1202.3|1203.3|1201.3|1205.5|1204|1203.3|1201.3|24
1651633200000|2022-05-04 03:00:00|1203.5|1201.5|1205.3|1202.3|1205.5|1203.8|1203.5|1201.3|35
1651636800000|2022-05-04 04:00:00|1205.5|1203.8|1201|1198.5|1205.5|1204|1200.5|1198.3|139
1651640400000|2022-05-04 05:00:00|1200.8|1198.3|1201.5|1200|1201.5|1200|1200.3|1197.5|151
1651644000000|2022-05-04 06:00:00|1202.3|1200.3|1203.8|1202|1205.5|1204.3|1200.8|1198.8|501
1651647600000|2022-05-04 07:00:00|1203.5|1201.8|1215.5|1214|1218.3|1216.3|1202.5|1200.5|1503
1651651200000|2022-05-04 08:00:00|1215.8|1214.3|1231.8|1230|1234.8|1233|1213.5|1212|1575
1651654800000|2022-05-04 09:00:00|1232|1229.8|1229.5|1228|1233|1231.8|1226|1224.5|1184
1651658400000|2022-05-04 10:00:00|1229.8|1228.3|1230.8|1229.3|1237.5|1235.8|1228.8|1226.8|817
1651662000000|2022-05-04 11:00:00|1230.5|1229|1231.3|1229.3|1234.5|1232.8|1223.3|1221.8|1443
1651665600000|2022-05-04 12:00:00|1230.8|1229.5|1226.3|1224.5|1236.5|1235|1217|1215.3|1846
1651669200000|2022-05-04 13:00:00|1226|1224|1217.8|1215.5|1230.5|1229.3|1217|1215.3|1497
1651672800000|2022-05-04 14:00:00|1217.3|1215.3|1217.8|1216|1220.5|1219.3|1209.8|1207.3|2793
1651676400000|2022-05-04 15:00:00|1217.5|1215.8|1192.8|1191.3|1218|1216.8|1185|1183.3|6622
1651680000000|2022-05-04 16:00:00|1192.5|1191|1195.5|1193.5|1200.5|1199|1182|1180|1779
1651683600000|2022-05-04 17:00:00|1196.3|1193.8|1203.3|1198.8|1203.5|1201.8|1194.3|1192.5|542
1651687200000|2022-05-04 18:00:00|1203|1199|1210.5|1208.3|1216.3|1214.3|1197.8|1195.8|635
1651690800000|2022-05-04 19:00:00|1210.3|1208.8|1219|1216.8|1219.3|1218|1206|1203.5|199
1651694400000|2022-05-04 20:00:00|1218.5|1216.5|1212.3|1209.8|1219.3|1217.8|1208.8|1206.8|197
1651698000000|2022-05-04 21:00:00|1215.5|1208.5|1216.5|1201|1216.5|1208.8|1215.5|1200.5|44
1651712400000|2022-05-05 01:00:00|1219.5|1216.8|1210.8|1208.3|1221|1219.5|1210.5|1208|61
1651716000000|2022-05-05 02:00:00|1211|1208|1213.5|1210|1214.8|1211|1208.8|1206.5|19
1651719600000|2022-05-05 03:00:00|1213.8|1210.3|1212.5|1209.3|1214.3|1212.5|1211.5|1208.8|6
1651723200000|2022-05-05 04:00:00|1211.3|1208.8|1216.3|1213.3|1216.3|1213.3|1211|1208.8|4
1651726800000|2022-05-05 05:00:00|1216|1213|1222|1220.3|1222.5|1220.8|1215.3|1212.5|153
1651730400000|2022-05-05 06:00:00|1221.8|1219.8|1215.8|1213.8|1224.3|1222|1214|1211.8|165
1651734000000|2022-05-05 07:00:00|1215.5|1214|1207|1204.8|1217.5|1215.8|1203.3|1201.5|999
1651737600000|2022-05-05 08:00:00|1208|1206|1203.5|1201.8|1211.8|1210|1195.5|1193.8|1923
1651741200000|2022-05-05 09:00:00|1203.3|1201.5|1183.5|1181.3|1207.3|1205.5|1182.5|1181|2049
1651744800000|2022-05-05 10:00:00|1183.3|1181|1188.8|1186.8|1194|1192.8|1178.8|1176.8|1544
1651748400000|2022-05-05 11:00:00|1189|1187.3|1189.3|1188|1192.5|1191|1183.8|1181.8|1011
1651752000000|2022-05-05 12:00:00|1189.5|1187.8|1195|1193.3|1197.5|1196|1183.5|1181.5|1098
1651755600000|2022-05-05 13:00:00|1194.8|1192.8|1197.8|1196|1210|1208.3|1191.8|1189.5|1604
1651759200000|2022-05-05 14:00:00|1198|1196.3|1182.5|1180.8|1200.3|1198.5|1170.8|1168.8|2190
1651762800000|2022-05-05 15:00:00|1182.3|1180.5|1173.5|1171.8|1193.5|1191.8|1167.5|1165.5|3427
1651766400000|2022-05-05 16:00:00|1173.3|1171.5|1170.5|1168.8|1177.3|1175.3|1166|1164.3|503
1651770000000|2022-05-05 17:00:00|1170.8|1169|1161.3|1159.5|1175.5|1173.8|1156|1154.5|2341
1651773600000|2022-05-05 18:00:00|1161.5|1159.8|1168.3|1166.5|1171.5|1169.8|1155.8|1154.5|589
1651777200000|2022-05-05 19:00:00|1168.5|1166.3|1167.3|1165.5|1170.5|1169.3|1162.5|1160.8|98
1651780800000|2022-05-05 20:00:00|1167|1164.8|1171.3|1167.3|1172.3|1169.8|1166.3|1164.5|42
1651784400000|2022-05-05 21:00:00|1171.8|1166.3|1171|1162.8|1171.8|1166.5|1167.3|1159|4
1651798800000|2022-05-06 01:00:00|1163.3|1160|1168.8|1166|1169.8|1167|1159.3|1155.3|31
1651802400000|2022-05-06 02:00:00|1169.3|1166.3|1174.3|1171|1175.5|1173|1168.5|1165|125
1651806000000|2022-05-06 03:00:00|1174|1171.5|1172.3|1169.5|1175.8|1173.3|1171|1168|31
1651809600000|2022-05-06 04:00:00|1172.5|1170|1170.5|1168.3|1174|1170.8|1169.3|1167.5|16
1651813200000|2022-05-06 05:00:00|1171|1168|1171.5|1169.3|1173.8|1171.3|1169.3|1166.8|48
1651816800000|2022-05-06 06:00:00|1170.8|1168.8|1178|1176|1183.5|1181.8|1170.8|1168.8|445
1651820400000|2022-05-06 07:00:00|1177.8|1175.8|1169.3|1167|1185.5|1183.8|1167.8|1166.5|1052
1651824000000|2022-05-06 08:00:00|1169.8|1167.8|1184.5|1182.5|1186.5|1184.8|1163.8|1161.8|1343
1651827600000|2022-05-06 09:00:00|1184.8|1182.8|1174.8|1172.8|1186|1184.3|1172.5|1170.5|1776
1651831200000|2022-05-06 10:00:00|1175|1173|1164.5|1162.8|1175.5|1173.5|1162|1160.5|824
1651834800000|2022-05-06 11:00:00|1164|1163|1152|1150.3|1164.8|1163|1151.8|1150|707
1651838400000|2022-05-06 12:00:00|1151.8|1150.5|1154.8|1153|1162|1160.5|1150.8|1149.5|890
1651842000000|2022-05-06 13:00:00|1154.5|1152.5|1125.5|1123.5|1157.8|1155.8|1124|1122.3|2804
1651845600000|2022-05-06 14:00:00|1125.3|1123.3|1153.3|1151.5|1157|1155.3|1121|1119.5|1243
1651849200000|2022-05-06 15:00:00|1154|1151.3|1141.3|1139|1157.8|1155.5|1135.5|1133.8|4105
1651852800000|2022-05-06 16:00:00|1141|1139.3|1150.5|1148.8|1151|1149.3|1139.8|1138|396
1651856400000|2022-05-06 17:00:00|1150.3|1149|1142.5|1140.5|1157|1155|1141.3|1139.3|225
1651860000000|2022-05-06 18:00:00|1142.3|1140.3|1154.8|1152.5|1157.3|1155.3|1135.8|1134.5|188
1651863600000|2022-05-06 19:00:00|1155|1152.8|1159.3|1157|1159.8|1157.5|1151.8|1149.8|45
1651867200000|2022-05-06 20:00:00|1159.5|1156.5|1160.5|1154|1160.8|1157.5|1153.8|1150.3|44
1652058000000|2022-05-09 01:00:00|1143.8|1141.8|1151.3|1148|1153|1150.5|1135.8|1134.5|19
1652061600000|2022-05-09 02:00:00|1151.8|1147.5|1154.8|1151.8|1156.3|1152.5|1146.8|1143.8|4
1652065200000|2022-05-09 03:00:00|1155.3|1151.5|1152.5|1149.5|1157|1154|1151.8|1148.5|0
1652068800000|2022-05-09 04:00:00|1152.8|1149|1154|1150.5|1156|1154|1152|1149|10
1652072400000|2022-05-09 05:00:00|1153.8|1151|1149.8|1147.8|1159|1156.5|1149|1147.5|74
1652076000000|2022-05-09 06:00:00|1149.5|1147.5|1145.5|1143.5|1152.8|1151|1145|1143|105
1652079600000|2022-05-09 07:00:00|1145.3|1143.3|1140|1137.8|1150.3|1148.3|1132.8|1131|572
1652083200000|2022-05-09 08:00:00|1139.8|1138|1112.8|1110.8|1141.5|1139.3|1111.3|1109.5|1634
1652086800000|2022-05-09 09:00:00|1112.5|1110|1122.5|1120.3|1124.3|1122.5|1109.8|1108|1040
1652090400000|2022-05-09 10:00:00|1122|1119.8|1115.8|1113.5|1123.5|1121.3|1110|1107.8|754
1652094000000|2022-05-09 11:00:00|1116.8|1113.8|1104.3|1101.5|1117|1115.5|1101.8|1099.5|1024
1652097600000|2022-05-09 12:00:00|1104.8|1102.3|1106.8|1104.8|1112.5|1110.3|1103.8|1101.5|894
1652101200000|2022-05-09 13:00:00|1106.5|1104.5|1101.5|1099.5|1117|1115|1098.8|1097|1542
1652104800000|2022-05-09 14:00:00|1101.3|1099.8|1085|1083|1108.8|1107.3|1078.8|1076.8|2425
1652108400000|2022-05-09 15:00:00|1085.8|1083.8|1094|1092|1099|1097.3|1078.3|1076.5|3338
1652112000000|2022-05-09 16:00:00|1093.8|1091.8|1092.8|1090.8|1100.5|1099.3|1090.8|1089|306
1652115600000|2022-05-09 17:00:00|1093|1091|1088.8|1087|1096.8|1095|1085.8|1083.5|315
1652119200000|2022-05-09 18:00:00|1088.5|1086.8|1077.8|1075.5|1090.8|1088.8|1074.5|1072.8|294
1652122800000|2022-05-09 19:00:00|1078|1075.3|1071.8|1069.8|1078.8|1076.5|1066.3|1063.8|137
1652126400000|2022-05-09 20:00:00|1071.5|1069.5|1072.8|1070|1074.8|1072.8|1069.3|1067.3|9
1652130000000|2022-05-09 21:00:00|1074.3|1068.8|1077.5|1065|1082|1072.5|1073.8|1063|0
1652144400000|2022-05-10 01:00:00|1074.5|1071|1062.5|1058.3|1074.5|1071|1056|1053.3|17
1652148000000|2022-05-10 02:00:00|1062.3|1058.5|1065.8|1062|1069.8|1067|1062.3|1058.5|97
1652151600000|2022-05-10 03:00:00|1065.5|1061.8|1068|1064.5|1068.8|1065.5|1061.5|1058.8|7
1652155200000|2022-05-10 04:00:00|1068.3|1064.8|1068|1065.5|1068.5|1066|1067.5|1063.5|2
1652158800000|2022-05-10 05:00:00|1068.3|1065.8|1067.8|1063.8|1075.8|1073.3|1067.8|1063.8|25
1652162400000|2022-05-10 06:00:00|1067.5|1064.5|1086.3|1084.8|1088.5|1086.3|1066.5|1064.3|288
1652166000000|2022-05-10 07:00:00|1086.8|1085|1104.8|1103.3|1105|1103.3|1082.5|1080.3|625
1652169600000|2022-05-10 08:00:00|1105|1103.8|1096.8|1094.8|1108.5|1106.8|1096.8|1094.8|620
1652173200000|2022-05-10 09:00:00|1097|1095.3|1077.8|1076|1098.5|1096.5|1076.8|1075.3|583
1652176800000|2022-05-10 10:00:00|1078|1076.3|1078.3|1076.3|1081.8|1080|1075.8|1074.5|526
1652180400000|2022-05-10 11:00:00|1078.8|1076.5|1090|1088|1094.8|1092.8|1075.8|1074.5|536
1652184000000|2022-05-10 12:00:00|1089.8|1087.5|1108.5|1106.5|1108.5|1107|1087.8|1085.8|831
1652187600000|2022-05-10 13:00:00|1108.3|1107|1114.3|1112|1128.3|1126.5|1095|1093|1926
1652191200000|2022-05-10 14:00:00|1114|1111.8|1116|1114.3|1125.8|1124|1109.3|1107.3|2242
1652194800000|2022-05-10 15:00:00|1115.8|1113.8|1111.3|1109.5|1134.5|1133|1100.5|1099.3|5388
1652198400000|2022-05-10 16:00:00|1111.8|1109.3|1120|1118.3|1122.3|1120.5|1108|1106|961
1652202000000|2022-05-10 17:00:00|1119.8|1118|1133.5|1131.3|1135.8|1133.5|1115.3|1113.3|204
1652205600000|2022-05-10 18:00:00|1133.3|1131.5|1139.3|1136.8|1141.3|1139|1126.8|1124.5|242
1652209200000|2022-05-10 19:00:00|1139|1137|1135|1132.5|1140.3|1138|1133.3|1130.8|6
1652212800000|2022-05-10 20:00:00|1127.3|1125.3|1129.5|1124|1134|1131.5|1124.5|1122.8|64
1652216400000|2022-05-10 21:00:00|1133.3|1122.8|1128.5|1119.8|1133.3|1122.8|1128.5|1119.8|16
1652230800000|2022-05-11 01:00:00|1128|1124.3|1146.5|1142|1147|1143.5|1128|1124.3|12
1652234400000|2022-05-11 02:00:00|1146.3|1142.3|1149.3|1146|1150|1147.5|1144.3|1140.8|31
1652238000000|2022-05-11 03:00:00|1149|1146.3|1148|1145.8|1150.3|1146.8|1146.8|1143.3|0
1652241600000|2022-05-11 04:00:00|1147.8|1145.5|1150|1147|1150.5|1147|1146.8|1144.3|16
1652245200000|2022-05-11 05:00:00|1150.3|1147.3|1154.5|1152|1158|1154.8|1149.8|1147.3|70
1652248800000|2022-05-11 06:00:00|1154.3|1152.8|1149.5|1147.3|1160.8|1158.3|1145.5|1143.5|286
1652252400000|2022-05-11 07:00:00|1149.3|1147.5|1142.5|1140.3|1153|1150.5|1139.8|1137.8|306
1652256000000|2022-05-11 08:00:00|1143|1140.5|1156.8|1155|1158.3|1156.8|1142.5|1140.3|666
1652259600000|2022-05-11 09:00:00|1157|1154.8|1154.5|1152.3|1158|1156|1141.5|1140|1009
1652263200000|2022-05-11 10:00:00|1154|1152.5|1161|1159.3|1163.8|1162.3|1151.8|1149.5|482
1652266800000|2022-05-11 11:00:00|1161.3|1159.5|1161|1159.5|1173.3|1172|1158.3|1156.5|490
1652270400000|2022-05-11 12:00:00|1161.5|1158.8|1149|1146.5|1168.3|1166.8|1143.3|1141|319
1652274000000|2022-05-11 13:00:00|1148.8|1146|1166.3|1164|1172.5|1170.5|1147.5|1145|497
1652277600000|2022-05-11 14:00:00|1166.5|1164.3|1154.8|1153|1168.8|1167|1142.8|1135.8|1341
1652281200000|2022-05-11 15:00:00|1155|1152.8|1145.5|1141.5|1155.5|1153.8|1124|1122|1461
1654617600000|2022-06-07 16:00:00|1269.5|1267.5|1274.5|1272.8|1275|1273.5|1267.5|1266|651
1654621200000|2022-06-07 17:00:00|1274.3|1273|1264.8|1263|1275|1273.3|1253|1251.3|2216
1654624800000|2022-06-07 18:00:00|1264.5|1262.8|1274.8|1273.3|1276.3|1274.5|1259.5|1258|1926
1654628400000|2022-06-07 19:00:00|1275|1273.5|1277|1275|1277|1275.3|1273.3|1271.5|356
1654632000000|2022-06-07 20:00:00|1276.8|1274.8|1272.5|1266.8|1277|1275|1268|1265.5|196
1654635600000|2022-06-07 21:00:00|1272.3|1265.3|1274.5|1264.3|1274.5|1265.3|1270.5|1264.3|71
1654650000000|2022-06-08 01:00:00|1268.8|1266.8|1267.3|1263.3|1270.5|1268.3|1264.8|1262.8|67
1654653600000|2022-06-08 02:00:00|1267|1263.5|1270.3|1266.5|1272|1267.8|1266.5|1263.3|78
1654657200000|2022-06-08 03:00:00|1270|1266.3|1268|1266.3|1270.3|1266.5|1267|1263.5|13
1654660800000|2022-06-08 04:00:00|1267.8|1264.8|1265|1263.5|1268.3|1264.8|1264.5|1263.3|161
1654664400000|2022-06-08 05:00:00|1264.5|1263.8|1267.8|1265.3|1268.3|1266.8|1264.3|1262.5|272
1654668000000|2022-06-08 06:00:00|1267.5|1265.5|1275.3|1273.5|1276.3|1274.8|1267.3|1265.3|663
1654671600000|2022-06-08 07:00:00|1275|1273.8|1274|1272.5|1278|1276.5|1268|1266.5|2446
1654675200000|2022-06-08 08:00:00|1274.3|1272.8|1266.8|1265.3|1275.3|1273.8|1258.5|1257|5420
1654678800000|2022-06-08 09:00:00|1266.5|1265.5|1277|1275.5|1277.5|1276.3|1264.8|1263.3|3317
1654682400000|2022-06-08 10:00:00|1277.3|1275.8|1277.5|1276.3|1284|1282.5|1275.3|1273.8|2625
1654686000000|2022-06-08 11:00:00|1277.8|1276|1275.8|1274.3|1278|1276.5|1274|1272.5|1126
1654689600000|2022-06-08 12:00:00|1276|1274.5|1268.5|1267|1279|1277.5|1266.5|1265|3435
1654693200000|2022-06-08 13:00:00|1269|1267.5|1269.8|1268.3|1273.5|1272|1265.5|1264.3|5003
1654696800000|2022-06-08 14:00:00|1269.5|1268|1271.5|1270|1271.5|1270|1262.8|1261.3|6770
1654700400000|2022-06-08 15:00:00|1271.3|1270.3|1275.8|1274.3|1276|1274.5|1263|1261.5|11604
1654704000000|2022-06-08 16:00:00|1276|1274.5|1275.3|1273.8|1280|1278.5|1270.8|1269.3|2123
1654707600000|2022-06-08 17:00:00|1275.5|1274|1277.5|1276|1281|1279.8|1271|1269.8|1711
1654711200000|2022-06-08 18:00:00|1277.8|1275.8|1279|1277.5|1281|1279.8|1273|1271.5|1927
1654714800000|2022-06-08 19:00:00|1278.5|1277.3|1279|1277.3|1280.8|1279|1275.8|1274|344
1654718400000|2022-06-08 20:00:00|1279.3|1277|1277.3|1275.5|1279.3|1277.8|1277|1275.5|201
1654722000000|2022-06-08 21:00:00|1278|1275|1279|1273.5|1279|1275|1276|1273.5|13
1654736400000|2022-06-09 01:00:00|1271|1268.5|1273.5|1271|1276.3|1273.5|1270.3|1268.5|65
1654740000000|2022-06-09 02:00:00|1273.8|1271.3|1272.8|1271.3|1274|1271.8|1271.3|1269.3|24
1654743600000|2022-06-09 03:00:00|1272.5|1271|1271.3|1269.8|1272.5|1271|1271|1269.3|173
1654747200000|2022-06-09 04:00:00|1271|1269.5|1271.3|1269.3|1271.3|1270|1270|1268.5|38
1654750800000|2022-06-09 05:00:00|1271|1269|1266|1263.8|1272.3|1271|1265.3|1263.3|238
1654754400000|2022-06-09 06:00:00|1266.3|1264.3|1253.5|1252|1266.8|1264.8|1253.5|1252|1445
1654758000000|2022-06-09 07:00:00|1253.8|1252.5|1259.8|1258.3|1260|1258.5|1253.8|1252.5|2314
1654761600000|2022-06-09 08:00:00|1259.5|1258.5|1267.5|1266.3|1269.5|1268.3|1252.5|1251|4344
1654765200000|2022-06-09 09:00:00|1267.8|1266.5|1278.5|1276.8|1279.3|1278|1267.8|1266|4128
1654768800000|2022-06-09 10:00:00|1278|1277|1275.3|1273.5|1278.5|1277.3|1273.8|1272.3|2947
1654772400000|2022-06-09 11:00:00|1275.5|1274|1280|1278.5|1282.5|1281.3|1274.8|1273.3|2718
1654776000000|2022-06-09 12:00:00|1280.3|1279|1294.8|1293.3|1295.8|1294.5|1279.5|1278.3|4938
1654779600000|2022-06-09 13:00:00|1294.5|1293|1312.3|1310.8|1315.8|1314.5|1291|1289.5|6964
1654783200000|2022-06-09 14:00:00|1312.5|1310.5|1314.3|1312.8|1317.8|1316.3|1310|1308.5|7331
1654786800000|2022-06-09 15:00:00|1314|1312.5|1302|1300.5|1320.5|1319.3|1297.5|1296|13677
1654790400000|2022-06-09 16:00:00|1302.3|1300.8|1301.5|1299.8|1302.8|1301.3|1295|1293.5|1445
1654794000000|2022-06-09 17:00:00|1301|1299.3|1305.8|1304.3|1306.8|1305.3|1299.8|1298.3|1322
1654797600000|2022-06-09 18:00:00|1305.3|1303.5|1304.3|1302.5|1307|1305.5|1296.5|1295|1469
1654801200000|2022-06-09 19:00:00|1304.5|1302.8|1300.8|1299|1304.5|1302.8|1297.5|1295.5|343
1654804800000|2022-06-09 20:00:00|1301|1298.8|1302|1300|1302.8|1301|1298.8|1297|192
1654808400000|2022-06-09 21:00:00|1302.5|1300.3|1303|1295.3|1303.3|1300.3|1302.5|1295.3|1
1654822800000|2022-06-10 01:00:00|1300.8|1298.8|1299.5|1297.8|1301|1298.8|1293.8|1292|112
1654826400000|2022-06-10 02:00:00|1299.8|1297.3|1302.5|1299.3|1302.5|1299.3|1298.8|1296.5|87
1654830000000|2022-06-10 03:00:00|1302.3|1300|1302|1300|1303.5|1300.8|1301.3|1299.8|41
1654833600000|2022-06-10 04:00:00|1302.3|1299.8|1302.3|1300|1303|1300.5|1301|1299.3|41
1654837200000|2022-06-10 05:00:00|1302.8|1300.3|1304.5|1302.3|1304.5|1302.3|1301.8|1300|63
1654840800000|2022-06-10 06:00:00|1304.3|1302.8|1301.8|1300.3|1307.3|1305.8|1301.8|1300.3|812
1654844400000|2022-06-10 07:00:00|1301.5|1300|1295.8|1294.3|1302|1300.5|1291.3|1289.8|2156
1654848000000|2022-06-10 08:00:00|1295.5|1293.8|1301|1299.3|1304.3|1302.8|1292|1290.5|4358
1654851600000|2022-06-10 09:00:00|1300.8|1299.5|1308.5|1307|1313|1311.3|1299.5|1298|2279
1654855200000|2022-06-10 10:00:00|1308.3|1306.8|1311|1309.3|1312.5|1311|1307.3|1305.8|1845
1654858800000|2022-06-10 11:00:00|1310.5|1309.5|1328|1326.5|1330|1328.5|1310.5|1309.3|4000
1654862400000|2022-06-10 12:00:00|1328.3|1326.8|1330|1328|1339.8|1338|1326.5|1325|2394
1654866000000|2022-06-10 13:00:00|1329.5|1327.8|1306.3|1304.3|1329.5|1327.8|1302.8|1301.3|5056
1654869600000|2022-06-10 14:00:00|1306|1304|1284|1282.3|1306.8|1305.3|1270.3|1268.5|5270
1654873200000|2022-06-10 15:00:00|1283.5|1281.8|1278.8|1277.3|1287|1285.3|1275.3|1273.5|8337
1654876800000|2022-06-10 16:00:00|1279|1277.8|1280.8|1279|1283.5|1282|1275|1273.3|1337
1654880400000|2022-06-10 17:00:00|1280.5|1278.3|1285.3|1283.5|1290.8|1289.3|1275.8|1274|1083
1654884000000|2022-06-10 18:00:00|1285|1283|1280.8|1279|1288.5|1286.3|1279.5|1277.3|988
1654887600000|2022-06-10 19:00:00|1281|1278.8|1284|1281.5|1285|1283|1277|1275.3|361
1654891200000|2022-06-10 20:00:00|1284.5|1281.8|1286.8|1280.3|1287|1283.8|1281|1278.3|140
1655082000000|2022-06-13 01:00:00|1267.3|1264.8|1260.3|1257.3|1272.8|1268.8|1259|1256.8|207
1655085600000|2022-06-13 02:00:00|1260.5|1257.5|1273.3|1269|1273.5|1269|1260.3|1257.5|110
1655089200000|2022-06-13 03:00:00|1272.8|1268.5|1271.8|1268.5|1272.8|1268.5|1271.8|1268.5|22
1655092800000|2022-06-13 04:00:00|1271.5|1268.8|1268.8|1266.5|1273.8|1271.8|1267.8|1266.5|114
1655096400000|2022-06-13 05:00:00|1268.5|1266|1269.5|1265|1270.3|1267.5|1266|1263|121
1655100000000|2022-06-13 06:00:00|1269.3|1264.8|1268.5|1267|1269.5|1267.5|1257.3|1255.5|910
1655103600000|2022-06-13 07:00:00|1268.3|1266.5|1266.3|1264.3|1276.3|1274.5|1260|1258.3|1743
1655107200000|2022-06-13 08:00:00|1266.8|1264.8|1276.5|1274.8|1280.5|1279.3|1257.5|1256|3908
1655110800000|2022-06-13 09:00:00|1275.8|1274|1276.5|1274.8|1280.5|1279.3|1272.5|1270.5|1499
1655114400000|2022-06-13 10:00:00|1276.8|1275|1280.3|1278.8|1285.3|1283.3|1271.3|1269.5|1442
1655118000000|2022-06-13 11:00:00|1280|1278.5|1278.5|1276.5|1284|1282.3|1275|1273.3|713
1655121600000|2022-06-13 12:00:00|1279.3|1276.3|1274.5|1272.8|1284|1282.3|1272.3|1270.5|2470
1655125200000|2022-06-13 13:00:00|1274|1271.8|1275|1273.3|1283|1281.5|1272.5|1270.8|3174
1655128800000|2022-06-13 14:00:00|1274.8|1273.8|1250.3|1248.5|1275.5|1273.8|1235|1233.3|6859
1655132400000|2022-06-13 15:00:00|1250.8|1248.3|1279.8|1278|1282.5|1280.8|1245|1243.3|10791
1655136000000|2022-06-13 16:00:00|1280|1278.5|1284.8|1283|1290.3|1288.8|1279.5|1277.8|1840
1655139600000|2022-06-13 17:00:00|1284.5|1282.8|1271|1269.5|1286.3|1284.5|1267|1265.5|1278
1655143200000|2022-06-13 18:00:00|1270.8|1269.8|1263.8|1262|1272.3|1270.5|1261.3|1259.5|1764
1655146800000|2022-06-13 19:00:00|1263.5|1261.8|1264.5|1262.5|1265.3|1263|1256.5|1254.5|492
1655150400000|2022-06-13 20:00:00|1264|1262.8|1265|1261.8|1265|1263.3|1262.3|1260|123
1655154000000|2022-06-13 21:00:00|1265.5|1260.8|1274.5|1266.5|1279.3|1268.5|1265.5|1260.8|16
1655168400000|2022-06-14 01:00:00|1262.3|1259.8|1260.8|1257|1266.5|1262.5|1258.8|1255.8|38
1655172000000|2022-06-14 02:00:00|1260.5|1257.3|1264.5|1261.8|1265.5|1263.3|1260.3|1257.3|66
1655175600000|2022-06-14 03:00:00|1264|1261.5|1259.8|1256.5|1264|1262.5|1259.8|1256.5|21
1655179200000|2022-06-14 04:00:00|1260|1257|1259.3|1257|1260|1257.8|1258|1255.5|17
1655182800000|2022-06-14 05:00:00|1260|1257.3|1268.5|1265.5|1268.5|1265.5|1259.8|1257.3|134
1655186400000|2022-06-14 06:00:00|1270|1265.8|1273.8|1272|1277.3|1275.5|1267|1265.3|654
1655190000000|2022-06-14 07:00:00|1274.3|1272.3|1280.8|1279|1284.5|1282.8|1270.3|1268.5|1287
1655193600000|2022-06-14 08:00:00|1280.5|1278.8|1276|1274.5|1281.3|1279.8|1275|1273.8|3077
1655197200000|2022-06-14 09:00:00|1275.8|1274.8|1281.5|1279.8|1283|1281.5|1272.3|1270.5|1798
1655200800000|2022-06-14 10:00:00|1281.8|1280.3|1284|1282.5|1288.5|1286.8|1278.5|1276.8|1856
1655204400000|2022-06-14 11:00:00|1283.8|1282.3|1276.5|1274.5|1286.5|1285.3|1275|1273.5|1628
1655208000000|2022-06-14 12:00:00|1276.3|1274.8|1288.5|1287|1290.8|1289.5|1273.5|1272|2494
1655211600000|2022-06-14 13:00:00|1289|1287.5|1308.5|1306.8|1314.5|1312.8|1285.8|1284.3|6434
1655215200000|2022-06-14 14:00:00|1308.8|1307.3|1310.3|1308.5|1319.3|1317.8|1307.3|1305.5|5647
1655218800000|2022-06-14 15:00:00|1310|1308.3|1301.5|1299.8|1311.5|1310|1294.3|1292.5|5186
1655222400000|2022-06-14 16:00:00|1301.3|1299.5|1301.5|1300|1305.5|1303.8|1296|1294.5|1285
1655226000000|2022-06-14 17:00:00|1300.8|1299.8|1290.8|1289|1303.3|1301.8|1275.8|1274|2352
1655229600000|2022-06-14 18:00:00|1290.5|1289.3|1288.3|1286.5|1300|1298.3|1283.8|1282|1072
1655233200000|2022-06-14 19:00:00|1288.5|1285.8|1290.5|1288.5|1292.5|1290.3|1277|1275|296
1655236800000|2022-06-14 20:00:00|1291|1288.8|1295.5|1291.3|1295.8|1292|1288.8|1282.5|110
1655240400000|2022-06-14 21:00:00||1289.5||1281.8||1289.5||1281.8|2
1655254800000|2022-06-15 01:00:00|1291.5|1287.8|1295.5|1292|1297.3|1294.8|1291|1287.8|60
1655258400000|2022-06-15 02:00:00|1295.3|1291.8|1291.8|1289.8|1295.8|1292.5|1291.8|1289.5|22
1655262000000|2022-06-15 03:00:00|1292|1289|1290.5|1288.3|1292|1289|1289|1287.5|18
1655265600000|2022-06-15 04:00:00|1291|1288.5|1292.3|1289.8|1293.5|1291.5|1289.8|1288.5|42
1655269200000|2022-06-15 05:00:00|1292.8|1290.3|1295.5|1292.8|1296.3|1293.8|1292.5|1289.8|34
1655272800000|2022-06-15 06:00:00|1295.8|1293.3|1294.3|1292.5|1298.5|1296.5|1289.3|1287.8|260
1655276400000|2022-06-15 07:00:00|1294|1292|1297|1295|1299.5|1298|1290|1288.3|1204
1655280000000|2022-06-15 08:00:00|1297.5|1295.8|1297|1295.5|1303.8|1302|1294.3|1292.3|4077
1655283600000|2022-06-15 09:00:00|1297.3|1294.8|1294.3|1292.5|1297.3|1295.5|1289.8|1288.5|3242
1655287200000|2022-06-15 10:00:00|1294|1292.8|1287.3|1285.8|1296.5|1295|1287|1285.5|2526
1655290800000|2022-06-15 11:00:00|1286.8|1285.5|1302.8|1301.3|1305.3|1303.5|1286.8|1285.5|1450
1655294400000|2022-06-15 12:00:00|1303|1301.5|1305.3|1303.8|1307|1305.3|1300|1298.5|1551
1655298000000|2022-06-15 13:00:00|1305.5|1303.5|1307.5|1305.8|1309.8|1308.3|1297.3|1295.5|3692
1655301600000|2022-06-15 14:00:00|1307.3|1306|1317.8|1316|1320|1318.5|1303|1301.3|4086
1655305200000|2022-06-15 15:00:00|1317.5|1315.8|1334|1332.3|1343.3|1341.8|1315.5|1314|6727
1655308800000|2022-06-15 16:00:00|1334.3|1332.5|1332|1330.5|1344|1342.5|1330.3|1328.5|2838
1655312400000|2022-06-15 17:00:00|1332.3|1330.8|1325.5|1323.3|1333.3|1331.5|1310.5|1308.8|2933
1655316000000|2022-06-15 18:00:00|1326|1323|1318.8|1316.8|1338.8|1335.3|1314.3|1311.8|1876
1655319600000|2022-06-15 19:00:00|1319.3|1316.5|1313.8|1311.8|1327.5|1325|1313.8|1310.8|300
1655323200000|2022-06-15 20:00:00|1314.8|1312|1316.8|1313|1319.5|1317.3|1311.8|1309.5|97
1655326800000|2022-06-15 21:00:00|1316.5|1311.8|1324.5|1310|1326.8|1324.8|1315|1309.5|9
1655341200000|2022-06-16 01:00:00|1324.8|1321.5|1319.3|1315.5|1326.8|1324.8|1319.3|1315.5|28
1655344800000|2022-06-16 02:00:00|1319|1315.8|1315|1311.3|1319|1316.5|1313.8|1310|20
1655348400000|2022-06-16 03:00:00|1314.8|1311|1314.3|1312.3|1315.5|1314|1312.3|1310.8|15
1655352000000|2022-06-16 04:00:00|1314.5|1312|1312.5|1309.5|1314.5|1312.3|1311.8|1309|32
1655355600000|2022-06-16 05:00:00|1312.3|1308.8|1314.5|1311.5|1314.8|1311.5|1308|1306|85
1655359200000|2022-06-16 06:00:00|1314.3|1311.8|1312.3|1310.3|1320.5|1318|1309|1307.5|782
1655362800000|2022-06-16 07:00:00|1312|1309.8|1311.5|1309.8|1317.3|1315.5|1301|1299.5|1447
1655366400000|2022-06-16 08:00:00|1312.5|1310.5|1316.8|1315|1328|1326.5|1311|1309.3|2387
1655370000000|2022-06-16 09:00:00|1317|1315.3|1323.5|1321.8|1324.8|1322.8|1308.8|1307|2766
1655373600000|2022-06-16 10:00:00|1323.3|1321.5|1296.5|1295|1327|1325|1293|1291.3|3295
1655377200000|2022-06-16 11:00:00|1295.8|1293.8|1298.5|1296.3|1302.3|1300|1291|1289.3|1296
1655380800000|2022-06-16 12:00:00|1298|1296|1311|1309.5|1316.3|1314.3|1291.3|1290|1845
1655384400000|2022-06-16 13:00:00|1311.3|1309|1305.5|1303.8|1317.5|1315.5|1301.3|1299.3|2057
1655388000000|2022-06-16 14:00:00|1305.3|1303.5|1308|1306.5|1321|1319.5|1298.8|1297|3253
1655391600000|2022-06-16 15:00:00|1308.3|1305.8|1308.5|1306.5|1312.3|1310.3|1295|1293.5|4079
1655395200000|2022-06-16 16:00:00|1308.8|1306.8|1316.5|1313.8|1316.5|1314.5|1305.3|1303.3|1150
1655398800000|2022-06-16 17:00:00|1316|1314|1327.8|1326.3|1332|1330.5|1316|1314|1255
1655402400000|2022-06-16 18:00:00|1328.3|1326.5|1329|1327.5|1331.3|1329|1321|1319|1022
1655406000000|2022-06-16 19:00:00|1329.3|1327.8|1322.8|1320|1330.3|1328.5|1320.3|1317.5|367
1655409600000|2022-06-16 20:00:00|1322.5|1320.5|1325.5|1323.3|1325.8|1323.8|1321.3|1318.8|338
1655413200000|2022-06-16 21:00:00|1327.5|1320.8|1325.3|1321.3|1327.5|1321.3|1324.5|1320.8|1
1655427600000|2022-06-17 01:00:00|1319.3|1315.5|1322.3|1320|1322.5|1321|1317.5|1314.8|36
1655431200000|2022-06-17 02:00:00|1322|1320.3|1326|1322.8|1329.8|1326.5|1320.5|1317|21
1655434800000|2022-06-17 03:00:00|1325.8|1323|1325|1323.3|1326.3|1324.5|1324.3|1321.3|10
1655438400000|2022-06-17 04:00:00|1325.5|1323.5|1327.5|1325.5|1328|1326.3|1325.5|1323.5|35
1655442000000|2022-06-17 05:00:00|1328.5|1325.8|1330.3|1328.3|1335.5|1333.3|1328|1325.3|131
1655445600000|2022-06-17 06:00:00|1330|1328.5|1331.5|1329.5|1334.8|1332.8|1323|1321.3|642
1655449200000|2022-06-17 07:00:00|1331.3|1328.5|1333.3|1331.5|1336.8|1335|1323.3|1321.3|1943
1655452800000|2022-06-17 08:00:00|1333.5|1331.8|1344.8|1343|1351.8|1350|1331|1329.3|3223
1655456400000|2022-06-17 09:00:00|1344.5|1343.3|1343.3|1341.8|1346.8|1345|1337.5|1336|1753
1655460000000|2022-06-17 10:00:00|1343|1341.5|1330|1328.5|1347.5|1345.8|1330|1328.3|1148
1655463600000|2022-06-17 11:00:00|1329.3|1327.5|1322.3|1320.5|1332|1330.5|1318.5|1317|1773
1655467200000|2022-06-17 12:00:00|1322|1320.3|1306.8|1305|1322|1320.3|1306.8|1305|1810
1655470800000|2022-06-17 13:00:00|1306.5|1304.8|1291.3|1289.8|1308.3|1306.3|1286.8|1285|5945
1655474400000|2022-06-17 14:00:00|1291.5|1290|1284|1282.5|1291.8|1290.3|1280.5|1278.8|5259
1655478000000|2022-06-17 15:00:00|1284.3|1282.8|1288|1286.3|1296.5|1294.8|1280.8|1279.5|6857
1655481600000|2022-06-17 16:00:00|1288.3|1285.8|1282.8|1280.8|1292|1290|1278|1276.3|1795
1655485200000|2022-06-17 17:00:00|1283|1281|1267|1265.3|1284.5|1282.5|1259|1257|4987
1655488800000|2022-06-17 18:00:00|1266.8|1265|1285.5|1283.8|1285.8|1283.8|1262.3|1260.5|1444
1655492400000|2022-06-17 19:00:00|1285.3|1283.5|1283.3|1280.5|1293.8|1292|1282.5|1280.3|536
1655496000000|2022-06-17 20:00:00|1283.5|1280.3|1295.8|1283.5|1295.8|1289.5|1281.3|1279|204
1655686800000|2022-06-20 01:00:00|1281.5|1278.3|1274.3|1270.8|1282|1278.3|1271.5|1269.5|37
1655690400000|2022-06-20 02:00:00|1274.5|1271.5|1273.8|1270.5|1277|1273.8|1271.3|1269.5|30
1655694000000|2022-06-20 03:00:00|1273.5|1270.8|1274|1271.5|1275.3|1272.8|1272|1270.5|105
1655697600000|2022-06-20 04:00:00|1273.8|1271.8|1276.8|1274.8|1277.5|1274.8|1273.5|1271.3|19
1655701200000|2022-06-20 05:00:00|1277|1275.3|1298.3|1296.5|1298.3|1296.8|1276.8|1275.3|167
1655704800000|2022-06-20 06:00:00|1299.3|1297.5|1289|1286.8|1302|1300.3|1288.5|1286.5|853
1655708400000|2022-06-20 07:00:00|1288.5|1287|1284.3|1282.3|1293.5|1291.3|1279.3|1277.5|954
1655712000000|2022-06-20 08:00:00|1284.5|1282.5|1287.3|1285.5|1289.8|1288|1276|1273.5|2395
1655715600000|2022-06-20 09:00:00|1287.8|1285.8|1293|1291.5|1293.8|1292|1281|1279.8|1380
1655719200000|2022-06-20 10:00:00|1293.3|1291.3|1298|1296.3|1302.3|1300.8|1285.5|1284|2768
1655722800000|2022-06-20 11:00:00|1299.8|1298|1303.3|1301.3|1308.5|1307|1299.3|1297.5|1347
1655726400000|2022-06-20 12:00:00|1303.8|1301.5|1307.5|1306|1309.3|1307.8|1300.3|1298.5|2458
1655730000000|2022-06-20 13:00:00|1308.3|1305.8|1309.8|1308.3|1312.5|1311|1302.8|1301|1920
1655733600000|2022-06-20 14:00:00|1310|1308.5|1314|1312.3|1315|1313.5|1308.3|1306.5|2130
1655737200000|2022-06-20 15:00:00|1313.8|1311.8|1313.5|1311.8|1320.5|1319.3|1310|1308.3|2797
1655740800000|2022-06-20 16:00:00|1313.3|1311.5|1319.3|1316.8|1322|1320.5|1313.3|1311.5|629
1655744400000|2022-06-20 17:00:00|1319.8|1317|1319.5|1318|1320.5|1319|1318|1315.8|151
1655773200000|2022-06-21 01:00:00|1324.8|1322.8|1329.3|1327.3|1330.3|1327.3|1324.8|1322.5|91
1655776800000|2022-06-21 02:00:00|1329|1327|1326.5|1324.5|1329.3|1327|1326.5|1324.5|157
1655780400000|2022-06-21 03:00:00|1327|1324.8|1326.8|1324.3|1328.3|1326|1326|1323.8|65
1655784000000|2022-06-21 04:00:00|1326.5|1324.5|1328.8|1326.5|1330.3|1327|1326.5|1324.5|57
1655787600000|2022-06-21 05:00:00|1329|1326.8|1326|1322.5|1329|1327|1324.5|1322.3|65
1655791200000|2022-06-21 06:00:00|1325.8|1322.3|1325.3|1323.3|1330.3|1328.3|1323|1321.5|255
1655794800000|2022-06-21 07:00:00|1324.8|1323|1338|1336.5|1340.3|1338.5|1316.5|1315|2087
1655798400000|2022-06-21 08:00:00|1338.3|1336|1335.5|1333.8|1340.5|1339|1332|1330.5|2343
1655802000000|2022-06-21 09:00:00|1335.8|1334.3|1338.5|1337|1339.3|1337.5|1332.8|1331.3|1305
1655805600000|2022-06-21 10:00:00|1338.8|1337.3|1328.5|1326.8|1340.5|1339.3|1328.3|1326.5|1873
1655809200000|2022-06-21 11:00:00|1328.3|1326.5|1317.3|1315.8|1329.3|1327.5|1314.8|1313.3|2102
1655812800000|2022-06-21 12:00:00|1317|1315.5|1315.3|1313.5|1324.5|1322.8|1312.3|1310.8|2272
1655816400000|2022-06-21 13:00:00|1315.5|1313.8|1327.5|1325.8|1327.8|1326|1312.8|1311|2461
1655820000000|2022-06-21 14:00:00|1327|1326|1336.3|1334.8|1339.5|1338|1322.5|1320.8|2124
1655823600000|2022-06-21 15:00:00|1336.5|1335|1321|1319|1337.5|1336|1316.5|1314.8|4469
1655827200000|2022-06-21 16:00:00|1320.8|1318.8|1315|1313.3|1321.5|1319.8|1310.3|1308.5|998
1655830800000|2022-06-21 17:00:00|1314.8|1313|1303.3|1301.5|1317.5|1316|1301.8|1300.5|1459
1655834400000|2022-06-21 18:00:00|1303|1301.8|1299.8|1297.8|1303.5|1301.8|1281.5|1279.8|1865
1655838000000|2022-06-21 19:00:00|1300|1298|1294|1292|1301.5|1299.5|1294|1291.5|135
1655841600000|2022-06-21 20:00:00|1293.8|1291.8|1291.3|1288.5|1298.5|1297.3|1289.8|1287.8|111
1655845200000|2022-06-21 21:00:00|1292.8|1288.3|1299|1292.8|1299|1294.5|1292.8|1288|6
1655859600000|2022-06-22 01:00:00|1280|1278|1273.5|1270.8|1284.8|1282.5|1272.5|1270.3|38
1655863200000|2022-06-22 02:00:00|1273.8|1270.5|1263.3|1260.3|1275.5|1272.8|1260.8|1259.5|209
1655866800000|2022-06-22 03:00:00|1264|1259.8|1264.3|1260.3|1264.8|1261|1259|1257.3|105
1655870400000|2022-06-22 04:00:00|1264|1260|1274.5|1272.3|1275.5|1272.8|1261.5|1259.5|424
1655874000000|2022-06-22 05:00:00|1274.3|1272|1269|1267|1275.3|1272.5|1268.8|1266.5|176
1655877600000|2022-06-22 06:00:00|1269.3|1267.3|1259.3|1256.8|1271|1269|1252.8|1251.5|1223
1655881200000|2022-06-22 07:00:00|1259|1257|1274.3|1272|1278|1276.3|1254.8|1253|2451
1655884800000|2022-06-22 08:00:00|1274|1271.8|1280.3|1278.3|1290.3|1288.5|1268.5|1267|1916
1655888400000|2022-06-22 09:00:00|1280.5|1278.8|1273|1271|1281.5|1279.8|1269|1267|1680
1655892000000|2022-06-22 10:00:00|1272.8|1270.8|1279|1277.3|1280.5|1279.3|1269.3|1267.3|1927
1655895600000|2022-06-22 11:00:00|1279.3|1277.5|1270.3|1268.5|1280|1278.5|1270|1268.5|803
1655899200000|2022-06-22 12:00:00|1269.8|1268.3|1266.8|1265|1276.3|1274.5|1265.3|1263.5|2401
1655902800000|2022-06-22 13:00:00|1266.5|1264.8|1262.8|1261|1267.8|1266|1248.8|1247.5|3172
1655906400000|2022-06-22 14:00:00|1262.5|1260.8|1274|1272|1277|1275.3|1255.8|1254|2776
1655910000000|2022-06-22 15:00:00|1273.8|1271.8|1281.8|1279.8|1290.3|1288.8|1272.8|1271|4519
1655913600000|2022-06-22 16:00:00|1282|1280|1277|1275|1292.8|1290.8|1273.8|1272|1106
1655917200000|2022-06-22 17:00:00|1277.3|1275.3|1302|1300.3|1303.8|1302|1271.3|1269.3|572
1655920800000|2022-06-22 18:00:00|1301.5|1300|1302.3|1300.3|1308.3|1306.5|1299.8|1297.8|811
1655924400000|2022-06-22 19:00:00|1302.5|1300.5|1294|1291.3|1302.8|1301.3|1293.5|1291|133
1655928000000|2022-06-22 20:00:00|1294.3|1291|1292.3|1283.5|1298.3|1294.3|1285|1281.3|95
1655931600000|2022-06-22 21:00:00|1293.5|1283.8|1296.8|1287.3|1296.8|1289.3|1293.5|1283.8|1
1655946000000|2022-06-23 01:00:00|1296.3|1292.5|1285.5|1283.3|1297.3|1294.3|1284.8|1282.3|4
1655949600000|2022-06-23 02:00:00|1285.8|1283.5|1289.3|1285.5|1291.8|1288.5|1282|1278|42
1655953200000|2022-06-23 03:00:00|1289|1285.3|1290|1286.3|1291.5|1288.8|1285.3|1281.8|25
1655956800000|2022-06-23 04:00:00|1289.8|1286.5|1291|1287.5|1292.5|1290|1286|1284|60
1655960400000|2022-06-23 05:00:00|1290.8|1287.3|1308.3|1305.8|1308.5|1306.5|1290.5|1286.8|383
1655964000000|2022-06-23 06:00:00|1308|1305.5|1307|1305|1311.3|1308.8|1305|1302.8|704
1655967600000|2022-06-23 07:00:00|1306.8|1304.3|1297|1295|1306.8|1304.3|1288.3|1287|1175
1655971200000|2022-06-23 08:00:00|1297.8|1295.5|1289.8|1288|1302.5|1300.8|1288.5|1287|1887
1655974800000|2022-06-23 09:00:00|1290|1288.3|1303.5|1301.8|1305.5|1303.8|1285.8|1284.5|1786
1655978400000|2022-06-23 10:00:00|1303.8|1302|1309.5|1307.8|1309.8|1308|1301.8|1300.5|879
1655982000000|2022-06-23 11:00:00|1309.8|1308|1311.5|1309.5|1314.5|1312.8|1307|1305.3|1395
1655985600000|2022-06-23 12:00:00|1312|1309.8|1310|1308.3|1314.5|1313|1308.5|1306.8|968
1655989200000|2022-06-23 13:00:00|1309.5|1308|1305.3|1303.5|1319.5|1318|1302.5|1300.8|1749
1655992800000|2022-06-23 14:00:00|1306.8|1304.8|1303.8|1301.5|1310.5|1309.3|1299.5|1298|2120
1655996400000|2022-06-23 15:00:00|1304.3|1302.3|1290.3|1288.5|1304.3|1302.3|1287.8|1286|3390
1656000000000|2022-06-23 16:00:00|1290|1288.3|1279.8|1278|1290.5|1289|1277.8|1275.8|2656
1656003600000|2022-06-23 17:00:00|1280|1277.8|1290.5|1288.8|1294|1292.5|1278.8|1277|1076
1656007200000|2022-06-23 18:00:00|1290.8|1289|1286.3|1284.5|1294.5|1292.8|1284|1282.5|1025
1656010800000|2022-06-23 19:00:00|1286.5|1284|1284|1281|1289.5|1287.5|1282.5|1280.5|137
1656014400000|2022-06-23 20:00:00|1283.8|1281.3|1279.3|1276.5|1288|1286.3|1278.8|1276.3|26
1656018000000|2022-06-23 21:00:00|1282.8|1276.3|1283.8|1276.3|1283.8|1276.3|1281.3|1276.3|1
1656032400000|2022-06-24 01:00:00|1292.3|1289.3|1284.8|1281.3|1292.5|1290|1284.8|1281.3|5
1656036000000|2022-06-24 02:00:00|1285|1280.5|1281|1278|1285|1282.3|1279.5|1276|19
1656039600000|2022-06-24 03:00:00|1281.3|1278.3|1283.8|1280.8|1284.5|1282|1280.8|1278|28
1656043200000|2022-06-24 04:00:00|1284|1281|1287|1285|1287.3|1285|1283.8|1280.3|102
1656046800000|2022-06-24 05:00:00|1286.5|1284.5|1291.5|1287|1298.5|1296.5|1286.3|1284.5|483
1656050400000|2022-06-24 06:00:00|1291.3|1287.3|1285.3|1283.3|1295|1291.3|1284.8|1282.5|288
1656054000000|2022-06-24 07:00:00|1285|1283.5|1292.8|1290.5|1293|1291.5|1280.5|1278.5|1148
1656057600000|2022-06-24 08:00:00|1292.5|1290|1292.3|1290.5|1295.5|1294.3|1287.5|1285.8|921
1656061200000|2022-06-24 09:00:00|1292|1290|1290.8|1288.8|1295.5|1294.3|1289.3|1287.5|1364
1656064800000|2022-06-24 10:00:00|1291|1289|1290|1288|1294|1292.3|1288|1286.5|739
1656068400000|2022-06-24 11:00:00|1289.8|1288.3|1289.8|1288|1293.8|1292|1288.8|1287|607
1656072000000|2022-06-24 12:00:00|1289.5|1287.5|1297|1295.5|1298.5|1296.8|1288|1286.5|652
1656075600000|2022-06-24 13:00:00|1297.5|1295.8|1290.3|1288.3|1300.5|1299|1288|1286.5|1500
1656079200000|2022-06-24 14:00:00|1290|1288.5|1306.3|1304.5|1308.3|1306.3|1289.8|1287.8|2523
1656082800000|2022-06-24 15:00:00|1306.5|1305|1294.3|1292.5|1306.8|1305.3|1293.3|1291.5|3593
1656086400000|2022-06-24 16:00:00|1294|1292.8|1288.8|1287.3|1295.5|1294|1280|1278.8|1789
1656090000000|2022-06-24 17:00:00|1288.5|1287|1294.3|1292.8|1295.3|1293.5|1286|1284.5|1882
1656093600000|2022-06-24 18:00:00|1294.5|1293|1293.5|1292|1301|1299.3|1287.3|1285.5|781
1656097200000|2022-06-24 19:00:00|1294.3|1291.5|1297.3|1294.3|1297.8|1295.8|1293|1290.3|53
1656100800000|2022-06-24 20:00:00|1296.8|1294|1293|1289|1298.3|1295|1291.3|1288|15
1656291600000|2022-06-27 01:00:00|1282.3|1279.8|1294|1290.5|1294.3|1290.8|1281.5|1279.5|19
1656295200000|2022-06-27 02:00:00|1293.8|1290.8|1300.3|1297.8|1301|1298.8|1293.8|1290.5|76
1656298800000|2022-06-27 03:00:00|1300|1297.5|1299.5|1296.5|1300|1297.5|1297.8|1295.5|22
1656302400000|2022-06-27 04:00:00|1299.3|1296.8|1291.3|1290|1299.8|1298|1291.3|1289.3|167
1656306000000|2022-06-27 05:00:00|1291|1289.8|1297.5|1295.3|1297.5|1295.3|1291|1288.8|41
1656309600000|2022-06-27 06:00:00|1297.3|1294.8|1294|1291.8|1299.5|1297.5|1291|1289|101
1656313200000|2022-06-27 07:00:00|1293.8|1291.5|1297|1295.3|1300.5|1299|1287.8|1286|524
1656316800000|2022-06-27 08:00:00|1296.8|1295|1273.5|1272|1296.8|1295|1271|1269.3|1688
1656320400000|2022-06-27 09:00:00|1274.3|1271.5|1281.8|1280|1282|1280|1271.3|1269.5|1546
1656324000000|2022-06-27 10:00:00|1281.5|1280.3|1286.3|1284.5|1286.5|1285|1279.5|1277.5|1307
1656327600000|2022-06-27 11:00:00|1286.5|1283|1290.3|1288.5|1292.3|1290.8|1284|1282.3|677
1656331200000|2022-06-27 12:00:00|1290.5|1288.8|1288|1286.3|1292.3|1290.8|1285.3|1283.5|562
1656334800000|2022-06-27 13:00:00|1288.3|1286|1269.8|1268|1290.5|1289.3|1264.3|1262.5|1990
1656338400000|2022-06-27 14:00:00|1269.5|1268.3|1290.3|1288.5|1290.5|1289.3|1269.5|1268.3|2540
1656342000000|2022-06-27 15:00:00|1290.5|1288.8|1262|1260|1290.5|1289.3|1257.3|1255.8|5413
1656345600000|2022-06-27 16:00:00|1261.5|1259.8|1262.8|1260.8|1267.5|1266|1259.5|1257.5|2444
1656349200000|2022-06-27 17:00:00|1263.3|1261|1267.3|1265.5|1267.8|1265.8|1258|1256|914
1656352800000|2022-06-27 18:00:00|1267|1265.8|1251.8|1249.8|1267.5|1265.8|1251|1249.5|1122
1656356400000|2022-06-27 19:00:00|1252|1250|1263.5|1261.3|1265.3|1263|1252|1250|364
1656360000000|2022-06-27 20:00:00|1263.3|1260.8|1268|1264.5|1268|1266|1262.5|1260.5|37
1656363600000|2022-06-27 21:00:00|1268.3|1263.8|1267.8|1263.3|1268.3|1263.8|1261.8|1255.5|0
1656378000000|2022-06-28 01:00:00|1268.3|1264.8|1271.5|1268.5|1274.3|1270.5|1268.3|1264.8|53
1656381600000|2022-06-28 02:00:00|1272.5|1268.8|1273.8|1270|1276|1274.3|1272|1268.5|111
1656385200000|2022-06-28 03:00:00|1274|1270.3|1274.5|1270.3|1274.5|1271.8|1272.3|1269.8|11
1656388800000|2022-06-28 04:00:00|1274.8|1270.5|1274|1270.8|1275.8|1273.3|1273|1270.3|103
1656392400000|2022-06-28 05:00:00|1273.8|1271|1271.5|1268.8|1274|1272.3|1269.3|1267.5|64
1656396000000|2022-06-28 06:00:00|1271.3|1268.5|1281.5|1278.8|1288|1286.3|1268.5|1266|780
1656399600000|2022-06-28 07:00:00|1281.3|1279|1268.3|1266.3|1288|1286|1265.8|1264.5|1430
1656403200000|2022-06-28 08:00:00|1268.5|1266|1268.3|1266.5|1271.3|1269|1265.8|1264.5|1637
1656406800000|2022-06-28 09:00:00|1268.5|1266.8|1259.3|1257|1270.3|1268.8|1252.5|1250.5|1622
1656410400000|2022-06-28 10:00:00|1259.5|1256.8|1245|1243|1260.3|1259|1238.5|1237|2448
1656414000000|2022-06-28 11:00:00|1244.8|1242.8|1241.8|1240|1246.5|1244.5|1236.8|1234.8|2200
1656417600000|2022-06-28 12:00:00|1242|1240.3|1226|1224|1244|1242.5|1225|1223.3|1981
1656421200000|2022-06-28 13:00:00|1225.3|1223|1219.5|1217.5|1226.5|1225|1189|1187.5|4198
1656424800000|2022-06-28 14:00:00|1219.8|1217.8|1210.5|1208.5|1234.5|1232.8|1208.5|1206.3|3776
1656428400000|2022-06-28 15:00:00|1211|1209|1219.3|1217.8|1225|1223|1208.3|1206.5|2619
1656432000000|2022-06-28 16:00:00|1219.5|1218|1228.5|1226.8|1230.5|1229|1218.5|1216.8|1111
1656435600000|2022-06-28 17:00:00|1229.3|1227|1226.8|1224.8|1232.3|1231|1220.8|1218.8|699
1656439200000|2022-06-28 18:00:00|1227|1225|1238.3|1236|1241.5|1240|1222.3|1220.3|447
1656442800000|2022-06-28 19:00:00|1238|1235.5|1236.8|1233.3|1238.8|1236.8|1233.5|1230.8|33
1656446400000|2022-06-28 20:00:00|1236.5|1233.5|1242.3|1230|1242.8|1235.8|1233.3|1226.8|26
1656450000000|2022-06-28 21:00:00|1242.8|1229.8|1242.8|1226.8|1242.8|1229.8|1242.8|1226.8|0
1656464400000|2022-06-29 01:00:00|1239.5|1235.8|1234.8|1231|1239.5|1236|1234.5|1231|6
1656468000000|2022-06-29 02:00:00|1235|1230.3|1233.5|1230.8|1235|1231.3|1231.8|1228.8|1
1656471600000|2022-06-29 03:00:00|1233.3|1230.3|1226.8|1224.8|1233.5|1230.3|1226.3|1224.8|2
1656475200000|2022-06-29 04:00:00|1227.3|1225|1227.5|1225.5|1230|1227.8|1227.3|1225|80
1656478800000|2022-06-29 05:00:00|1227.3|1225.3|1227.3|1224.5|1227.5|1226|1224.3|1221.5|27
1656482400000|2022-06-29 06:00:00|1227|1225|1219.3|1217.3|1229.8|1227.8|1218.8|1216|236
1656486000000|2022-06-29 07:00:00|1219|1217|1215.8|1214|1220.5|1219.3|1209|1207.3|1336
1656489600000|2022-06-29 08:00:00|1214.8|1212.5|1202.8|1201|1218|1216.5|1202.8|1200.5|2356
1656493200000|2022-06-29 09:00:00|1203.3|1201.3|1205.5|1204|1209.3|1207.8|1201.5|1200.3|1738
1656496800000|2022-06-29 10:00:00|1205.8|1203.5|1218.3|1216.5|1220.5|1219|1205.3|1203.5|1534
1656500400000|2022-06-29 11:00:00|1218.5|1216.8|1223.3|1221.5|1225.5|1224.3|1218.3|1216.5|1632
1656504000000|2022-06-29 12:00:00|1223.5|1221.8|1230.3|1228.5|1230.5|1229.3|1223|1221.5|1356
1656507600000|2022-06-29 13:00:00|1230|1228|1245.5|1243.8|1246.5|1244.5|1227|1225.3|1767
1656511200000|2022-06-29 14:00:00|1245.8|1244|1239|1236.8|1251|1249|1228.5|1226.3|3024
1656514800000|2022-06-29 15:00:00|1239.3|1236.5|1215.5|1213.8|1239.3|1236.5|1211.3|1209.8|3552
1656518400000|2022-06-29 16:00:00|1215.3|1213.3|1218.5|1216.8|1220.5|1218.8|1210.8|1209.5|1932
1656522000000|2022-06-29 17:00:00|1218.8|1217|1213|1211|1219|1217|1206.8|1205|1128
1656525600000|2022-06-29 18:00:00|1213.3|1211.3|1191.8|1189.5|1215.3|1213|1191|1189.5|689
1656529200000|2022-06-29 19:00:00|1191.5|1189.8|1190.8|1189.5|1193.8|1191.5|1190.8|1189.5|360
1656532800000|2022-06-29 20:00:00|1191|1189.8|1196.8|1192.5|1197|1193.5|1188.8|1187.3|174
1656536400000|2022-06-29 21:00:00|1196.5||1197.3||1197.3||1196.5||4
1656550800000|2022-06-30 01:00:00|1193.5|1191.3|1198.3|1195|1200.3|1196.8|1192|1190.5|144
1656554400000|2022-06-30 02:00:00|1198|1195.8|1200.5|1198.5|1203.3|1199.3|1196.5|1195|69
1656558000000|2022-06-30 03:00:00|1201|1198.8|1198.5|1196.5|1201.3|1198.8|1197|1195.5|39
1656561600000|2022-06-30 04:00:00|1198.8|1196.8|1197.5|1195.5|1199.5|1196.8|1197|1195.5|27
1656565200000|2022-06-30 05:00:00|1197.3|1195|1196.3|1193.5|1199.8|1196.5|1194.8|1193.5|141
1656568800000|2022-06-30 06:00:00|1196|1193.8|1185|1183.3|1197|1194.3|1183.8|1182.3|463
1656572400000|2022-06-30 07:00:00|1184.8|1182.8|1177.3|1175.3|1185|1183.3|1171.3|1170|1116
1656576000000|2022-06-30 08:00:00|1177|1174.8|1201.3|1199|1202.3|1200.3|1176.3|1174.8|3930
1656579600000|2022-06-30 09:00:00|1201|1198.8|1223.3|1221.5|1230|1228.3|1197.3|1195.3|3452
1656583200000|2022-06-30 10:00:00|1223|1221.8|1206.3|1204.5|1226.3|1224.5|1203.5|1201.8|1159
1656586800000|2022-06-30 11:00:00|1205.8|1204.8|1205|1202.8|1214.8|1212.5|1203.5|1201.8|1443
1656590400000|2022-06-30 12:00:00|1205.3|1202.5|1205.3|1203.5|1207|1205.3|1198.3|1196.8|1279
1656594000000|2022-06-30 13:00:00|1205.8|1204.3|1182.3|1180.5|1206.8|1204.5|1180.5|1178.8|1718
1656597600000|2022-06-30 14:00:00|1182|1180.3|1154|1152|1183.3|1181.8|1142.3|1140.5|3224
1656601200000|2022-06-30 15:00:00|1153.8|1152.8|1171.3|1169.5|1172.3|1170.3|1147.5|1145.8|3641
1656604800000|2022-06-30 16:00:00|1171|1169.8|1179.8|1177.8|1186|1184.3|1167.5|1165.8|1380
1656608400000|2022-06-30 17:00:00|1179.5|1177.5|1172.5|1170.5|1180.5|1179|1167.5|1165.8|425
1656612000000|2022-06-30 18:00:00|1172.8|1170.8|1176.3|1174|1178.8|1176.8|1165.8|1164.3|363
1656615600000|2022-06-30 19:00:00|1176.5|1174.3|1181.8|1179|1181.8|1179.5|1174.5|1173|55
1656619200000|2022-06-30 20:00:00|1181.3|1178.8|1183|1179|1183.3|1181.5|1180|1177.3|121
1656622800000|2022-06-30 21:00:00|1183.3|1178.8|1183.5|1178.8|1183.8|1180.5|1181.3|1178.8|1
1656637200000|2022-07-01 01:00:00|1188|1184.5|1186.5|1183.8|1188|1184.5|1185|1182|8
1656640800000|2022-07-01 02:00:00|1186|1183.5|1181.8|1177.8|1187.5|1185|1180.5|1177.8|22
1656644400000|2022-07-01 03:00:00|1181.3|1178|1180.3|1177.3|1183.3|1180.5|1177.8|1175.8|0
1656648000000|2022-07-01 04:00:00|1180|1177.5|1178.8|1176.8|1180.5|1178.5|1177.8|1175.5|17
1656651600000|2022-07-01 05:00:00|1178.5|1176.3|1173.5|1170.5|1180.5|1178.5|1169.8|1167.3|61
1656655200000|2022-07-01 06:00:00|1173.8|1170|1179.5|1178.3|1183.3|1181.3|1171.8|1170|478
1656658800000|2022-07-01 07:00:00|1180.3|1178|1195.3|1193.5|1195.3|1193.8|1178.8|1177|1017
1656662400000|2022-07-01 08:00:00|1194.8|1192.8|1231.5|1229.3|1248|1246|1193.5|1192.3|3219
1656666000000|2022-07-01 09:00:00|1231.3|1229.5|1233.8|1231.8|1235.8|1234.3|1228.3|1226.5|1029
1656669600000|2022-07-01 10:00:00|1234|1232.3|1231.8|1229.8|1234.5|1232.8|1222.8|1220.8|1216
1656673200000|2022-07-01 11:00:00|1232|1230.3|1237.8|1235.8|1239.3|1237.5|1226.3|1224.8|1467
1656676800000|2022-07-01 12:00:00|1238|1236|1230|1228.5|1240.5|1239|1230|1228|1346
1656680400000|2022-07-01 13:00:00|1230.5|1228|1227.8|1225.8|1241.5|1239.5|1226.8|1224.8|2046
1656684000000|2022-07-01 14:00:00|1228|1226|1212.3|1210.3|1229.3|1227.3|1206|1204.3|1978
1656687600000|2022-07-01 15:00:00|1212|1210|1225|1223|1230.5|1229|1210|1208.3|3993
1656691200000|2022-07-01 16:00:00|1226.3|1224|1220.5|1218.8|1229|1226.8|1218|1215.5|1036
1656694800000|2022-07-01 17:00:00|1220.8|1219|1218|1216.3|1227|1225|1216|1214|516
1656698400000|2022-07-01 18:00:00|1218.3|1216|1224.8|1222.8|1230|1227.8|1210.3|1208.3|546
1656702000000|2022-07-01 19:00:00|1225|1222.5|1225.5|1223|1228.3|1226.3|1220.3|1217.8|106
1656705600000|2022-07-01 20:00:00|1225.3|1222.8|1225|1220.8|1227|1223.8|1222.8|1219.5|12
1656896400000|2022-07-04 01:00:00|1225.5|1223.3|1225|1220.8|1226|1223.3|1218.8|1216|4
1656900000000|2022-07-04 02:00:00|1224.8|1221|1226|1223|1229|1225|1224.8|1221|30
1656903600000|2022-07-04 03:00:00|1225.8|1223.3|1225.3|1222.5|1226|1223.8|1225|1222.3|3
1656907200000|2022-07-04 04:00:00|1225.5|1222|1224|1221|1225.5|1222|1221.3|1219|59
1656910800000|2022-07-04 05:00:00|1223.8|1220.8|1226.5|1223.5|1227.3|1225.3|1223|1220|45
1656914400000|2022-07-04 06:00:00|1226.3|1223.3|1224.3|1221.8|1227.3|1225.3|1221.5|1219.5|118
1656918000000|2022-07-04 07:00:00|1224|1222|1215.3|1213.3|1224.5|1223.3|1211.5|1209.8|634
1656921600000|2022-07-04 08:00:00|1215.5|1213.5|1196.3|1194.3|1215.5|1213.8|1192.3|1190.8|1627
1656925200000|2022-07-04 09:00:00|1196|1194.5|1193.3|1191.5|1197.5|1196.3|1190|1188|711
1656928800000|2022-07-04 10:00:00|1193|1191|1202.5|1200.5|1204|1202.5|1190.3|1188.5|557
1656932400000|2022-07-04 11:00:00|1202.3|1200.8|1216.3|1214.5|1217|1215.3|1201|1199.3|589
1656936000000|2022-07-04 12:00:00|1216|1213.3|1229.3|1227.5|1233.5|1232|1214|1212.3|878
1656939600000|2022-07-04 13:00:00|1229|1226.8|1220.5|1219|1235.5|1234.3|1220.5|1218.5|1130
1656943200000|2022-07-04 14:00:00|1220.8|1218.8|1231.5|1229.8|1235.5|1234|1220.5|1218.5|1528
1656946800000|2022-07-04 15:00:00|1231.3|1229.3|1224.3|1222|1245|1243.3|1220.3|1218.3|4045
1656950400000|2022-07-04 16:00:00|1224|1221.5|1225|1221.5|1230|1228.5|1219.3|1217.8|829
1656954000000|2022-07-04 17:00:00|1226.5|1223.3|1229.8|1227.5|1229.8|1228|1225|1221.5|41
1656982800000|2022-07-05 01:00:00|1228.5|1225.5|1232|1229.3|1232.8|1229.5|1228|1225.5|18
1656986400000|2022-07-05 02:00:00|1233.8|1229.5|1225.3|1223.3|1234|1229.8|1225|1222.8|6
1656990000000|2022-07-05 03:00:00|1225|1223|1225|1222.3|1225.3|1223.8|1224.5|1222|29
1656993600000|2022-07-05 04:00:00|1225.5|1222.5|1227.3|1223.5|1227.8|1225|1225.5|1222|1
1656997200000|2022-07-05 05:00:00|1227|1223.8|1226|1222.8|1227.3|1224|1221.5|1220|42
1657000800000|2022-07-05 06:00:00|1225.8|1222.5|1218|1216.5|1229|1226.3|1218|1216.5|590
1657004400000|2022-07-05 07:00:00|1217.8|1216.3|1227.8|1225.8|1228.3|1226.5|1211|1209.5|1194
1657008000000|2022-07-05 08:00:00|1227|1225|1221|1219.5|1228.3|1226.5|1215|1213.5|1799
1657011600000|2022-07-05 09:00:00|1221.3|1218.5|1217|1215.5|1223.3|1221.5|1211|1209.5|944
1657015200000|2022-07-05 10:00:00|1216.8|1215.8|1216.5|1214.8|1224.5|1223|1214.8|1212.8|861
1657018800000|2022-07-05 11:00:00|1216|1214.3|1215.8|1214.5|1216.8|1215|1210.8|1209.5|1010
1657022400000|2022-07-05 12:00:00|1215.5|1214|1213|1211.5|1221.5|1219.8|1213|1211.3|770
1657026000000|2022-07-05 13:00:00|1212.8|1211.3|1183.5|1182|1213|1211.5|1180.8|1179.5|3915
1657029600000|2022-07-05 14:00:00|1184.3|1182.3|1179.8|1178|1203|1201.3|1176.5|1175|2892
1657033200000|2022-07-05 15:00:00|1180|1178.5|1157.5|1155.8|1180.5|1178.8|1148.5|1146.8|4629
1657036800000|2022-07-05 16:00:00|1157.3|1155.5|1143.5|1141.3|1165|1163|1141.3|1139.5|802
1657040400000|2022-07-05 17:00:00|1143.8|1141.5|1132.3|1130.8|1146.5|1144.8|1131.5|1129.8|906
1657044000000|2022-07-05 18:00:00|1132.5|1131|1134.8|1132.5|1143|1140.8|1129.5|1127.8|637
1657047600000|2022-07-05 19:00:00|1134.5|1132.3|1129.5|1126.8|1139.5|1137.3|1128|1126.3|58
1657051200000|2022-07-05 20:00:00|1129.8|1127|1129.5|1126.8|1131.8|1129.5|1128|1126.3|39
1657054800000|2022-07-05 21:00:00|1131.3|1126.3|1143.3|1139.8|1144|1140.8|1129.8|1126.3|0
1657069200000|2022-07-06 01:00:00|1148.3|1143.5|1133.8|1130.8|1148.5|1143.8|1132.8|1130.3|4
1657072800000|2022-07-06 02:00:00|1133.5|1131|1131.8|1127.8|1137.3|1135|1130.5|1127.5|47
1657076400000|2022-07-06 03:00:00|1131.5|1128|1127|1125|1131.8|1129|1125.8|1121.8|61
1657080000000|2022-07-06 04:00:00|1125.8|1125.3|1127|1123.3|1127|1125.3|1125|1122|5
1657083600000|2022-07-06 05:00:00|1126.3|1123.5|1112.5|1109|1126.5|1125.8|1108.3|1105.5|236
1657087200000|2022-07-06 06:00:00|1112.3|1109.3|1141.8|1139.8|1142|1140|1111.8|1109|619
1657090800000|2022-07-06 07:00:00|1142.3|1140|1145.8|1143.5|1149|1146.8|1131.3|1129.3|974
1657094400000|2022-07-06 08:00:00|1144.8|1143|1128.5|1126.3|1149.8|1148|1112.3|1109.5|2028
1657098000000|2022-07-06 09:00:00|1128.3|1126.5|1136.3|1134.5|1137.8|1135.5|1115|1113|992
1657101600000|2022-07-06 10:00:00|1136.5|1134.8|1132.8|1130.5|1139.3|1137.3|1126.5|1124.5|569
1657105200000|2022-07-06 11:00:00|1133|1130.3|1131.3|1129.5|1134.5|1132.5|1125|1123.3|378
1657108800000|2022-07-06 12:00:00|1131.8|1129.8|1122.3|1120.5|1131.8|1129.8|1120.5|1118.8|1071
1657112400000|2022-07-06 13:00:00|1122.8|1120.8|1108.8|1107.5|1122.8|1121|1106.8|1105|1681
1657116000000|2022-07-06 14:00:00|1109|1107.8|1087.5|1086|1116.3|1114.5|1079|1077.8|2601
1657119600000|2022-07-06 15:00:00|1087.3|1085.8|1066|1064|1088|1086.5|1063.5|1061.5|4389
1657123200000|2022-07-06 16:00:00|1066.5|1064.3|1054.3|1052.5|1069.8|1068.3|1044|1042|1627
1657126800000|2022-07-06 17:00:00|1054|1052.3|1053.3|1051.3|1070.5|1068.8|1047|1045|592
1657130400000|2022-07-06 18:00:00|1053|1051.5|1070.5|1068.3|1070.5|1069|1050.5|1048.5|853
1657134000000|2022-07-06 19:00:00|1070.3|1068|1055.5|1053|1070.3|1068.3|1054.8|1052.5|36
1657137600000|2022-07-06 20:00:00|1055.3|1052.8|1070.5|1063|1070.5|1063|1053.8|1050.5|18
1657141200000|2022-07-06 21:00:00|1070.3|1055.5|1070.5|1048.3|1070.5|1055.5|1065.3|1048.3|0
1657155600000|2022-07-07 01:00:00|1068.5|1064.3|1063|1058|1069.3|1064.8|1059.3|1057|2
1657159200000|2022-07-07 02:00:00|1063.8|1058.3|1070.5|1066.5|1070.5|1067.8|1063.8|1058.3|1
1657162800000|2022-07-07 03:00:00|1070.3|1066.3|1074.5|1070.8|1075.8|1073.5|1070.3|1066.3|14
1657166400000|2022-07-07 04:00:00|1074.8|1071|1074.3|1070.8|1075.8|1074|1074|1070.8|0
1657170000000|2022-07-07 05:00:00|1074.8|1071|1073|1069.3|1076.5|1074.3|1071.8|1068.3|12
1657173600000|2022-07-07 06:00:00|1073.3|1069.5|1048.8|1045.3|1073.3|1069.8|1046.5|1044|140
1657177200000|2022-07-07 07:00:00|1048.3|1045.5|1070.5|1068.8|1074.5|1072|1047.3|1044.5|810
1657180800000|2022-07-07 08:00:00|1070|1068|1052|1050.3|1072.8|1071|1042.3|1040.3|952
1657184400000|2022-07-07 09:00:00|1051.8|1050|1057.3|1055.3|1059.5|1057.8|1046|1044|676
1657188000000|2022-07-07 10:00:00|1057|1055|1058.3|1056.8|1059.8|1058|1054.8|1053.3|778
1657191600000|2022-07-07 11:00:00|1057.8|1056.5|1060|1058|1061.8|1060|1055.3|1053.5|702
1657195200000|2022-07-07 12:00:00|1059.8|1057.8|1073|1071.5|1075.3|1073.5|1058|1056.5|1306
1657198800000|2022-07-07 13:00:00|1072.3|1070.8|1127.3|1125|1128.3|1126.5|1072.3|1070.8|1213
1657202400000|2022-07-07 14:00:00|1127|1125.3|1134.5|1132.3|1150.5|1149|1118.3|1116.5|1811
1657206000000|2022-07-07 15:00:00|1133.5|1129.3|1144.8|1142.8|1149.8|1147.8|1124.5|1122.5|1598
1657209600000|2022-07-07 16:00:00|1144.5|1142.5|1148.5|1146.3|1153.3|1151.5|1143.3|1141.3|582
1657213200000|2022-07-07 17:00:00|1148.3|1146.8|1148.3|1146.3|1156|1154.3|1144.5|1142.3|191
1657216800000|2022-07-07 18:00:00|1148.5|1146.5|1147.8|1145.8|1154|1152|1142.5|1140.8|271
1657220400000|2022-07-07 19:00:00|1148|1146|1146.3|1143|1149.8|1147.8|1146|1143|55
1657224000000|2022-07-07 20:00:00|1146|1142.8|1148.3|1143.3|1149|1146.3|1142.8|1140|86
1657227600000|2022-07-07 21:00:00|1149.5|1140.8|1147.5|1139.3|1153.3|1146.5|1147.5|1139.3|1
1657242000000|2022-07-08 01:00:00|1150.8|1146.8|1142|1139.3|1151.3|1147|1141.5|1138.3|7
1657245600000|2022-07-08 02:00:00|1143|1139.5|1143|1140.8|1148.3|1144.5|1142.8|1139.5|8
1657249200000|2022-07-08 03:00:00|1143.3|1140|1144.3|1142.3|1147.5|1143.8|1140|1137.3|41
1657252800000|2022-07-08 04:00:00|1144|1142|1143.5|1140|1158.8|1155.8|1134|1132.8|275
1657256400000|2022-07-08 05:00:00|1143.3|1139.8|1141|1137.5|1148|1144.5|1140|1137.5|17
1657260000000|2022-07-08 06:00:00|1140.8|1137.8|1145.3|1142|1152.3|1150.5|1139.3|1137.3|178
1657263600000|2022-07-08 07:00:00|1145|1142.3|1135.3|1133.5|1145|1143.3|1130.8|1128.8|392
1657267200000|2022-07-08 08:00:00|1135.5|1133.8|1118.5|1116.5|1138.8|1135.8|1116.8|1114.5|701
1657270800000|2022-07-08 09:00:00|1118.8|1116.8|1116.8|1115.3|1122|1120.3|1111.5|1109|654
1657274400000|2022-07-08 10:00:00|1116.5|1114.3|1116.8|1115|1121|1119|1097.8|1095.8|1083
1657278000000|2022-07-08 11:00:00|1117|1116|1116.3|1114.5|1122.8|1121|1111|1109.3|623
1657281600000|2022-07-08 12:00:00|1115.8|1114.3|1123|1121|1123|1121.3|1113.5|1111.8|958
1657285200000|2022-07-08 13:00:00|1122|1120.3|1113.8|1111.5|1134.5|1132.5|1107|1105.3|1048
1657288800000|2022-07-08 14:00:00|1114|1111.3|1137.5|1135.5|1140|1138.3|1110.3|1107.8|2219
1657292400000|2022-07-08 15:00:00|1137.3|1135.8|1138.3|1136.5|1138.5|1136.8|1124.3|1122.3|2355
1657296000000|2022-07-08 16:00:00|1138.5|1136.3|1140.8|1139|1145.3|1143.5|1135.5|1133.5|446
1657299600000|2022-07-08 17:00:00|1141|1139.3|1144.3|1142.5|1154|1152|1139|1137|393
1657303200000|2022-07-08 18:00:00|1143.8|1141.8|1148.5|1146.5|1151.3|1149.3|1134.5|1132.3|235
1657306800000|2022-07-08 19:00:00|1148.3|1146|1147|1143.8|1148.8|1146.8|1144.3|1141.5|103
1657310400000|2022-07-08 20:00:00|1146.8|1144.3|1149.8|1144.3|1151.5|1148|1143.3|1140.8|50
1657501200000|2022-07-11 01:00:00|1156|1151|1149.5|1145.3|1157.5|1152.3|1145.3|1140|91
1657504800000|2022-07-11 02:00:00|1149.3|1144.5|1146.3|1141.5|1149.5|1145.3|1145.5|1140.5|5
1657508400000|2022-07-11 03:00:00|1146|1141.3|1148.3|1144.8|1148.5|1144.8|1145.5|1140.8|10
1657512000000|2022-07-11 04:00:00|1148.5|1145|1147.3|1143.5|1149|1146|1145.5|1142.8|17
1657515600000|2022-07-11 05:00:00|1147|1143.3|1142.3|1138.5|1147.3|1144.5|1141.3|1137.8|16
1657519200000|2022-07-11 06:00:00|1141.5|1138.8|1141|1138.8|1143|1140|1135.3|1132.8|192
1657522800000|2022-07-11 07:00:00|1140.8|1137.8|1133|1131.3|1149|1146.8|1130|1127.3|557
1657526400000|2022-07-11 08:00:00|1133.3|1131.8|1180.5|1178.8|1180.8|1179|1132.8|1131|567
1657530000000|2022-07-11 09:00:00|1180.8|1178.5|1177.5|1176|1192.5|1190|1169|1167.3|1353
1657533600000|2022-07-11 10:00:00|1177.3|1175.3|1179|1177.3|1179.3|1177.5|1171.5|1169.5|584
1657537200000|2022-07-11 11:00:00|1178.8|1177|1176.3|1174.3|1181.3|1179.5|1169.8|1167.5|834
1657540800000|2022-07-11 12:00:00|1176.5|1174.5|1182.5|1180|1192.5|1191|1176.5|1174|2954
1657544400000|2022-07-11 13:00:00|1181.5|1179.8|1186.3|1184.3|1195.8|1194.3|1173|1171|673
1657548000000|2022-07-11 14:00:00|1186|1183.8|1168|1166|1187.8|1186|1168|1165.8|1536
1657551600000|2022-07-11 15:00:00|1167.8|1165.5|1190.8|1188.5|1200.3|1198.5|1149|1146.5|2476
1659952800000|2022-08-08 10:00:00|945|943.3|939.8|938.3|945.3|944|934.5|933.3|2293
1659956400000|2022-08-08 11:00:00|940|937.8|944.3|942.8|946.3|945|929|927.5|3775
1659960000000|2022-08-08 12:00:00|944|942.3|939.5|937.8|949.3|947.8|939.3|937.5|3192
1659963600000|2022-08-08 13:00:00|938.8|937.3|947.3|945.5|951|949.5|936.3|934.8|4357
1659967200000|2022-08-08 14:00:00|947|945.8|949.8|948.3|950|948.3|938|936.5|5878
1659970800000|2022-08-08 15:00:00|950|948.5|942|940.5|952.8|951.3|941|939.8|12724
1659974400000|2022-08-08 16:00:00|942.3|940.8|935|933.5|948|946.8|932|930.5|3131
1659978000000|2022-08-08 17:00:00|934.8|933.3|937.5|936|940.3|938.8|934.3|932.8|1152
1659981600000|2022-08-08 18:00:00|937.3|935.5|939|937.5|946|944.3|934.3|932.8|2448
1659985200000|2022-08-08 19:00:00|938.8|937.3|942.5|940.8|946|944.5|937.8|936|721
1659988800000|2022-08-08 20:00:00|942.8|941|944.8|942.5|944.8|942.5|939.5|937.8|167
1659992400000|2022-08-08 21:00:00|945|938.8|946.3|939.5|946.5|940|942.5|937.8|3
1660006800000|2022-08-09 01:00:00|946.8|944.3|945.8|941.8|949.3|946.5|945.8|941.8|10
1660010400000|2022-08-09 02:00:00|945.5|941.5|947|944|947|944.3|945.3|941.5|10
1660014000000|2022-08-09 03:00:00|947.3|944.3|947.3|943.3|947.8|945.3|945|942.5|33
1660017600000|2022-08-09 04:00:00||944.5||945.5||945.5||944.5|27
1660021200000|2022-08-09 05:00:00|947|944.8|950.5|948.8|951|949|947|944.8|50
1660024800000|2022-08-09 06:00:00|950.3|947.5|949.5|947.5|953.8|952|944.3|942|719
1660028400000|2022-08-09 07:00:00|949.3|947.8|951.5|949.8|955.5|954.3|947.5|946|2055
1660032000000|2022-08-09 08:00:00|951.8|950.3|955.8|954.5|956|954.5|947.3|945.5|2511
1660035600000|2022-08-09 09:00:00|955.5|954.3|963.8|962.3|965.5|964.3|954.5|953|4404
1660039200000|2022-08-09 10:00:00|964|962.5|981.8|979.8|982|980.5|961.5|959.8|3280
1660042800000|2022-08-09 11:00:00|982|980|986.5|984.8|989.5|988|978.3|976.5|2818
1660046400000|2022-08-09 12:00:00|987|985|982|980.5|988|986.5|980|978.3|3435
1660050000000|2022-08-09 13:00:00|982.8|981.5|991.3|989.8|995.8|994|980|978.3|5594
1660053600000|2022-08-09 14:00:00|991.5|990|985|983.5|994|992.5|976.3|974.5|5913
1660057200000|2022-08-09 15:00:00|984.5|983|982.8|981.3|989.3|987.8|976.5|975|11451
1660060800000|2022-08-09 16:00:00|982.5|981|980.3|978.5|984.3|982.8|975.8|974.3|3839
1660064400000|2022-08-09 17:00:00|979.8|978.8|991|989.5|991.5|990.3|979.5|978|2367
1660068000000|2022-08-09 18:00:00|990.8|989.3|985.8|984.3|991.8|990.3|984.3|982.8|1235
1660071600000|2022-08-09 19:00:00|986|984.5|984.3|982.8|987.8|986|983.5|981.8|326
1660075200000|2022-08-09 20:00:00|984.5|982.5|984.8|981|987.3|984.8|983.3|981|191
1660078800000|2022-08-09 21:00:00|985|980.5|985|982|985|982|985|980.5|26
1660093200000|2022-08-10 01:00:00|990.3|988.3|990.8|987.3|992.8|990.3|988.5|986.5|162
1660096800000|2022-08-10 02:00:00|991.5|987.5|989.3|987|991.5|989.5|988.5|986|64
1660100400000|2022-08-10 03:00:00|989|986.8|985.8|983.5|989.5|987|985.5|983.5|96
1660104000000|2022-08-10 04:00:00|986.3|983.8|987.5|984.8|987.5|985|986.3|983.5|73
1660107600000|2022-08-10 05:00:00|987.3|985|983.3|981.3|987.5|985.5|983|981|133
1660111200000|2022-08-10 06:00:00|982.8|981|977.5|976|984|981.8|972.5|971|698
1660114800000|2022-08-10 07:00:00|977.3|975.8|969.8|968|980|978.3|966.3|965|2816
1660118400000|2022-08-10 08:00:00|970.8|969|969|967.5|977.8|976|964.8|963.5|3793
1660122000000|2022-08-10 09:00:00|968.8|967.8|972.3|970.5|973.8|972|967|965.5|2333
1660125600000|2022-08-10 10:00:00|972|970.8|968.5|966.8|973.8|972.3|967.3|965.5|1476
1660129200000|2022-08-10 11:00:00|968.3|966.5|962.8|961|969.3|967.5|958|956.3|2528
1660132800000|2022-08-10 12:00:00|962|960.5|979.5|978|979.8|978|959|957.5|2576
1660136400000|2022-08-10 13:00:00|980|978.5|967.5|966|982|980.5|963|961.5|4938
1660140000000|2022-08-10 14:00:00|967.8|966.3|971.8|970.3|973.8|972|963.3|961.5|5956
1660143600000|2022-08-10 15:00:00|971.3|969.8|996.3|994.5|996.5|994.5|971.3|969.8|16516
1660147200000|2022-08-10 16:00:00|996|995|1014.8|1013.3|1016|1014.5|994.8|993.3|3754
1660150800000|2022-08-10 17:00:00|1015|1013.5|1015|1013.3|1016.3|1015|1009.5|1008|2066
1660154400000|2022-08-10 18:00:00|1014.8|1013.5|1009.3|1007.5|1017.8|1016|1007.5|1006|1917
1660158000000|2022-08-10 19:00:00|1009.5|1007.8|1002.8|1001.3|1010.3|1008.8|1002.5|1000.8|640
1660161600000|2022-08-10 20:00:00|1002.5|1001.5|1006.5|1003.5|1006.5|1005|1002.5|1001|237
1660165200000|2022-08-10 21:00:00|1008|1002.8|1008|1003|1008|1006.3|1007.8|1001.8|5
1660179600000|2022-08-11 01:00:00|1002.3|1000.3|1002|1000|1003.5|1001.8|1001.8|999.5|72
1660183200000|2022-08-11 02:00:00|1002.3|999.5|1000.5|998.8|1003.5|1000.5|1000|998|69
1660186800000|2022-08-11 03:00:00|1000.3|999|1002.3|999.8|1002.5|1000.5|1000.3|998.8|61
1660190400000|2022-08-11 04:00:00|1002.5|1000|1001.5|999.8|1002.5|1000.3|1001|999.8|161
1660194000000|2022-08-11 05:00:00|1001.3|1000|1004.5|1002|1004.5|1002.3|1001|999.8|144
1660197600000|2022-08-11 06:00:00|1004.3|1002.3|1008.3|1006.8|1010.8|1008.3|1001.8|1000.3|1507
1660201200000|2022-08-11 07:00:00|1008.5|1007|1011|1009.5|1013.5|1011.8|1006.8|1005.5|2045
1660204800000|2022-08-11 08:00:00|1011.8|1010|1030.3|1028.8|1032.3|1030.8|1010.8|1009.5|6735
1660208400000|2022-08-11 09:00:00|1030.5|1029|1041|1039.5|1041.5|1040.3|1029.3|1028|4851
1660212000000|2022-08-11 10:00:00|1041.3|1039.8|1031.5|1029.8|1042|1040.5|1029|1027.3|2847
1660215600000|2022-08-11 11:00:00|1031.8|1030|1037.8|1036.3|1040|1038.8|1031|1029.8|2076
1660219200000|2022-08-11 12:00:00|1037.5|1035.8|1040.5|1039.3|1048|1046.3|1036|1034.3|3089
1660222800000|2022-08-11 13:00:00|1042|1039|1023.5|1022|1044|1042.3|1023.3|1021.8|5070
1660226400000|2022-08-11 14:00:00|1023.3|1022.3|1021.5|1020|1024|1022.8|1012|1010.8|4921
1660230000000|2022-08-11 15:00:00|1021.8|1020.3|1023|1021.5|1024.3|1022.8|1017|1015.3|8118
1660233600000|2022-08-11 16:00:00|1022.8|1021.3|1031.3|1029.8|1039|1037.3|1022.5|1021.3|2428
1660237200000|2022-08-11 17:00:00|1031.5|1030|1043|1041.3|1046.3|1044.8|1030.3|1028.5|1677
1660240800000|2022-08-11 18:00:00|1043.3|1041.5|1033|1031.3|1043.3|1041.8|1032|1030.3|1234
1660244400000|2022-08-11 19:00:00|1033.3|1031.5|1033.5|1031.5|1035.5|1033.3|1031|1029.3|342
1660248000000|2022-08-11 20:00:00|1033.8|1031.8|1034.5|1032.8|1036|1034.3|1033.3|1031.3|468
1660251600000|2022-08-11 21:00:00|1038.3|1031.8|1037.8|1029.8|1038.5|1031.8|1037.8|1029.8|1
1660266000000|2022-08-12 01:00:00|1031|1029|1030|1027.8|1033|1030.8|1029.8|1027.8|27
1660269600000|2022-08-12 02:00:00|1029.8|1028|1031.3|1028.5|1031.8|1028.8|1029.5|1027.5|55
1660273200000|2022-08-12 03:00:00|1031|1028.3|1031|1029.5|1031.3|1029.5|1030|1027.5|19
1660276800000|2022-08-12 04:00:00|1031.3|1029|1029.5|1027.5|1031.3|1029.5|1029.5|1027.5|51
1660280400000|2022-08-12 05:00:00|1029.3|1027.3|1030|1027|1031.8|1029.8|1028.5|1026.3|62
1660284000000|2022-08-12 06:00:00|1029.8|1026.8|1036.3|1034.5|1037.5|1035.5|1028.3|1026.8|1294
1660287600000|2022-08-12 07:00:00|1036.5|1034.8|1046.3|1044.8|1053|1051.5|1035|1033.3|3301
1660291200000|2022-08-12 08:00:00|1048|1046|1045.8|1044.3|1051|1049.5|1034.8|1032.8|4810
1660294800000|2022-08-12 09:00:00|1045.5|1044.5|1052.3|1050.5|1054.5|1053|1045.3|1043.8|2156
1660298400000|2022-08-12 10:00:00|1052.5|1050.8|1040.3|1038.8|1052.5|1051|1036.8|1035|1937
1660302000000|2022-08-12 11:00:00|1040|1038.5|1038|1036.5|1041|1039.3|1034.5|1032.8|1979
1660305600000|2022-08-12 12:00:00|1038.3|1036.3|1035.5|1033.8|1039.3|1037.3|1031.8|1030|1797
1660309200000|2022-08-12 13:00:00|1035.3|1034|1040.3|1038.5|1043.8|1042|1031.5|1030|3466
1660312800000|2022-08-12 14:00:00|1040|1038.3|1042.5|1041|1046.8|1045.3|1031.5|1029.8|3673
1660316400000|2022-08-12 15:00:00|1042.8|1041.3|1049.3|1047.5|1053.5|1052|1037|1035.5|4413
1660320000000|2022-08-12 16:00:00|1049|1047.3|1048|1046.3|1053.5|1051.8|1043.8|1041.8|2208
1660323600000|2022-08-12 17:00:00|1048.3|1046.5|1047.5|1045.8|1049.5|1047.8|1043.5|1042|1372
1660327200000|2022-08-12 18:00:00|1047.8|1045.5|1042.8|1041.5|1050|1048.5|1038.3|1036.3|2694
1660330800000|2022-08-12 19:00:00|1043|1041|1042.8|1041|1043.5|1042|1037|1035.3|504
1660334400000|2022-08-12 20:00:00|1042.5|1040.8|1042.3|1034.5|1042.8|1041|1038|1034.5|261
1660525200000|2022-08-15 01:00:00|1043|1040.3|1040|1036|1044|1040.3|1037.8|1034.5|19
1660528800000|2022-08-15 02:00:00|1039.8|1036.3|1037|1035.8|1040|1036.5|1036.8|1035.5|61
1660532400000|2022-08-15 03:00:00|1036.8|1035.5|1038|1035.8|1038.8|1036.3|1036.8|1035.5|51
1660536000000|2022-08-15 04:00:00|1039|1036|1036.5|1034.5|1039|1036.3|1035.5|1033.8|190
1660539600000|2022-08-15 05:00:00|1036.3|1034.3|1037|1034.5|1038|1035.8|1035.8|1033.8|105
1660543200000|2022-08-15 06:00:00|1036.8|1034.3|1029|1027|1038.5|1036.3|1026|1024.5|796
1660546800000|2022-08-15 07:00:00|1028.8|1026|1015.8|1014.3|1031.5|1029.8|1014.8|1013.5|1862
1660550400000|2022-08-15 08:00:00|1016.5|1015.3|1019.3|1017.8|1024|1022.3|1014.8|1013.5|4662
1660554000000|2022-08-15 09:00:00|1019|1017.5|1006.8|1005.3|1019.8|1018.5|1004.3|1002.5|2303
1660557600000|2022-08-15 10:00:00|1006.5|1004.8|1008.8|1007|1010|1008|1001.5|999.8|2125
1660561200000|2022-08-15 11:00:00|1008.5|1006.5|1010.5|1008.8|1011.5|1009.8|999.8|998|1976
1660564800000|2022-08-15 12:00:00|1010.3|1008.5|1007.8|1006.3|1016.5|1014.3|1001.8|1000.3|2216
1660568400000|2022-08-15 13:00:00|1008.3|1006.8|1013.8|1012.3|1017|1015.5|1001.8|999.8|3380
1660572000000|2022-08-15 14:00:00|1013.5|1012|1026.5|1025|1031.3|1029.8|1011|1009.3|3123
1660575600000|2022-08-15 15:00:00|1027|1025.3|1027.3|1025.5|1029.5|1027.8|1017.3|1016|4891
1660579200000|2022-08-15 16:00:00|1027|1025.8|1031.5|1030|1032.8|1031|1023|1021.3|1462
1660582800000|2022-08-15 17:00:00|1031.8|1030.3|1024.5|1022.8|1033.8|1032|1024.3|1022.5|771
1660586400000|2022-08-15 18:00:00|1024|1022.3|1026.3|1024.5|1026.8|1024.8|1015.5|1013.8|1955
1660590000000|2022-08-15 19:00:00|1026.5|1024.3|1024.5|1023|1026.8|1025.3|1021.8|1020|523
1660593600000|2022-08-15 20:00:00|1024.8|1022.8|1010|1008.3|1025.8|1023.8|1010|1008.3|151
1660597200000|2022-08-15 21:00:00|1010.5|1007|1016|1006|1016|1007|1010.5|1006|0
1660611600000|2022-08-16 01:00:00|1019|1016.3|1018.3|1016|1021|1018.5|1015.8|1013.8|78
1660615200000|2022-08-16 02:00:00|1018|1015.3|1018.5|1016|1021.5|1019.5|1018|1015.3|66
1660618800000|2022-08-16 03:00:00|1018.3|1016.3|1020.8|1017|1021|1017.3|1018|1015.8|85
1660622400000|2022-08-16 04:00:00|1021|1016.8|1021.5|1018.8|1021.5|1018.8|1020.5|1016.8|10
1660626000000|2022-08-16 05:00:00|1022.5|1019|1020.3|1018|1022.8|1020|1020.3|1017.3|31
1660629600000|2022-08-16 06:00:00|1020|1017.5|1023.5|1021.5|1024.5|1022.8|1014.8|1012.8|708
1660633200000|2022-08-16 07:00:00|1023.8|1022|1032.3|1030|1035.5|1034|1023|1021.5|2860
1660636800000|2022-08-16 08:00:00|1032.8|1030.5|1025|1023|1033|1031.3|1016.5|1014.8|4257
1660640400000|2022-08-16 09:00:00|1024.8|1022.8|1029.5|1027.8|1031.8|1030.3|1022.8|1020.8|2365
1660644000000|2022-08-16 10:00:00|1029.3|1028|1026.8|1025|1029.5|1028|1022.8|1021.3|1694
1660647600000|2022-08-16 11:00:00|1026.5|1024.8|1036.8|1035.3|1038|1036.3|1026|1024.3|2107
1660651200000|2022-08-16 12:00:00|1037|1035.5|1029.5|1027.8|1039.8|1038.3|1027.5|1025.8|2728
1660654800000|2022-08-16 13:00:00|1029.8|1028.3|1032.8|1031.3|1033.3|1031.8|1024.3|1022.8|3555
1660658400000|2022-08-16 14:00:00|1032.3|1031|1024|1022.3|1038.3|1036.8|1022.3|1020.8|3756
1660662000000|2022-08-16 15:00:00|1024.5|1022.8|1017.8|1016.3|1024.5|1023|1011.8|1010|5642
1660665600000|2022-08-16 16:00:00|1018|1016.5|1024.5|1023|1025.3|1023.8|1017.3|1015.5|2992
1660669200000|2022-08-16 17:00:00|1024.8|1023.5|1019|1017.5|1027.5|1026|1018.8|1017.3|2410
1660672800000|2022-08-16 18:00:00|1018.8|1017.3|1021|1019.5|1028.3|1026.8|1017.5|1015.8|3417
1660676400000|2022-08-16 19:00:00|1020.8|1019.3|1024.3|1022.5|1025.3|1023.5|1020.5|1018.8|559
1660680000000|2022-08-16 20:00:00|1024|1022.3|1027.8|1022.8|1029|1025.5|1022.8|1021|512
1660683600000|2022-08-16 21:00:00|1027.3|1022.5|1030.5|1022.8|1030.5|1023.3|1027.3|1021.5|7
1660698000000|2022-08-17 01:00:00|1027.3|1024.3|1027.3|1024.3|1028.5|1025.8|1024|1020.5|102
1660701600000|2022-08-17 02:00:00|1027.8|1023.8|1029.8|1026.5|1029.8|1027.8|1026.8|1023.5|43
1660705200000|2022-08-17 03:00:00|1029.5||1029.5||1029.5||1029.5||3
1660708800000|2022-08-17 04:00:00|1030|1027|1035|1033|1035|1033|1030|1027|90
1660712400000|2022-08-17 05:00:00|1035.5|1033.3|1038.8|1036.5|1038.8|1036.5|1033.3|1030|200
1660716000000|2022-08-17 06:00:00|1038.5|1036.8|1034.5|1032.8|1039|1037.5|1031.5|1029.8|604
1660719600000|2022-08-17 07:00:00|1034.3|1032.5|1029|1027.5|1035.5|1034.3|1026.3|1024.5|1391
1660723200000|2022-08-17 08:00:00|1029.5|1027.8|1030.3|1029|1031|1029.5|1017.5|1015.8|4958
1660726800000|2022-08-17 09:00:00|1030.8|1029.3|1032|1030.3|1033|1031.5|1026.5|1024.8|3000
1660730400000|2022-08-17 10:00:00|1031.8|1030|1027.3|1025.8|1034.8|1033.3|1027|1025.3|2682
1660734000000|2022-08-17 11:00:00|1027|1025.5|1027.3|1026|1027.5|1026.3|1023.5|1022|1439
1660737600000|2022-08-17 12:00:00|1027.5|1025.8|1030.3|1028.5|1032.3|1030.8|1026.3|1024.8|1515
1660741200000|2022-08-17 13:00:00|1030|1028.8|1036|1034.5|1037|1035.5|1025.8|1024.3|2795
1660744800000|2022-08-17 14:00:00|1036.3|1034.8|1060.3|1058.5|1065.8|1064|1035.3|1033.8|10414
1660748400000|2022-08-17 15:00:00|1060|1058.8|1035.5|1033.8|1060.3|1059|1031.3|1029.8|6129
1660752000000|2022-08-17 16:00:00|1035.3|1034|1052.5|1051|1054.8|1053|1034.5|1033|2189
1660755600000|2022-08-17 17:00:00|1053|1050.8|1057|1055.3|1062.8|1061.3|1052.5|1050.8|1893
1660759200000|2022-08-17 18:00:00|1057.3|1055.5|1058.5|1057|1065.8|1064.3|1056.5|1054.8|3020
1660762800000|2022-08-17 19:00:00|1058.3|1056.8|1060|1058|1062|1060.3|1056.5|1054.8|746
1660766400000|2022-08-17 20:00:00|1059.8|1057.8|1057.3|1053.8|1062.3|1060.3|1057.3|1053.8|288
1660770000000|2022-08-17 21:00:00|1058|1053|1064.5|1053.3|1064.5|1056.5|1058|1053|0
1660784400000|2022-08-18 01:00:00|1058.5|1056.8|1062.5|1060.3|1063|1060.5|1058.5|1056.8|14
1660788000000|2022-08-18 02:00:00|1062.8|1059.8|1063.3|1061.3|1064.5|1062|1062.3|1059.8|71
1660791600000|2022-08-18 03:00:00|1063.8|1061.5|1063|1061|1064.3|1062.5|1063|1060.8|34
1660795200000|2022-08-18 04:00:00|1063.5|1061.3|1064|1061.8|1064.3|1062.3|1063|1061|26
1660798800000|2022-08-18 05:00:00|1063.8|1062|1068.3|1066.3|1069.5|1067.8|1063.5|1062|48
1660802400000|2022-08-18 06:00:00|1068|1066.5|1060|1058.3|1070|1068|1058.8|1057.3|707
1660806000000|2022-08-18 07:00:00|1059.8|1058.5|1061|1059.5|1065.5|1064.3|1057.5|1056|1997
1660809600000|2022-08-18 08:00:00|1061.3|1059.8|1067.5|1066|1068.5|1067.3|1051.8|1050.3|4539
1660813200000|2022-08-18 09:00:00|1067.8|1066.3|1070.3|1068.5|1072|1070.5|1065|1063.3|2286
1660816800000|2022-08-18 10:00:00|1070|1068.3|1067.8|1066.3|1072.5|1070.5|1066|1064.5|1359
1660820400000|2022-08-18 11:00:00|1067.5|1066|1066.8|1065.5|1067.5|1066|1062.5|1060.8|1527
1660824000000|2022-08-18 12:00:00|1067|1065.3|1054|1052.3|1067.3|1065.8|1054|1052.3|4242
1660827600000|2022-08-18 13:00:00|1053.8|1052|1064.3|1062.8|1067.8|1066.3|1052.5|1051|4571
1660831200000|2022-08-18 14:00:00|1064.5|1063|1073|1071.5|1078.5|1077|1060.3|1058.8|4721
1660834800000|2022-08-18 15:00:00|1073.3|1071.8|1080.3|1078.8|1080.5|1079.3|1070.3|1069|6647
1660838400000|2022-08-18 16:00:00|1080.5|1079|1068.8|1067.3|1081.5|1080|1067.3|1065.8|2094
1660842000000|2022-08-18 17:00:00|1069|1067|1072.3|1070.8|1084.5|1083|1068.5|1067|2291
1660845600000|2022-08-18 18:00:00|1072|1070.5|1074|1072.3|1082.5|1080.8|1071.8|1070.3|1297
1660849200000|2022-08-18 19:00:00|1073.8|1072.5|1073.3|1071.5|1076.3|1074.5|1072.8|1071.3|338
1660852800000|2022-08-18 20:00:00|1072.8|1071.3|1069.3|1067.3|1073.8|1072|1069|1067.3|206
1660856400000|2022-08-18 21:00:00|1073.5|1067|1073.3|1065.3|1073.8|1068.8|1068.8|1065.3|4
1660870800000|2022-08-19 01:00:00|1074.5|1071.5|1074.3|1071.8|1076.5|1073.3|1072|1069.8|32
1660874400000|2022-08-19 02:00:00|1073.8|1071.5|1071.5|1069|1074.3|1071.8|1071.5|1068.8|58
1660878000000|2022-08-19 03:00:00|1071.3|1068.5|1071.8|1068.8|1072|1070|1069.8|1067.3|46
1660881600000|2022-08-19 04:00:00|1071.5|1069.3|1069.8|1067.3|1072.3|1070|1069.3|1067|32
1660885200000|2022-08-19 05:00:00|1070|1067.5|1068.8|1066.8|1070.3|1068.5|1066.5|1064.5|43
1660888800000|2022-08-19 06:00:00|1068.5|1066.5|1062.3|1060.5|1068.5|1066.5|1059.5|1057.5|775
1660892400000|2022-08-19 07:00:00|1062.5|1060.8|1061|1059.5|1065|1063.5|1054.3|1052.5|2229
1660896000000|2022-08-19 08:00:00|1060.8|1059.3|1059.3|1057.8|1064.3|1062.5|1053|1051.5|5737
1660899600000|2022-08-19 09:00:00|1059|1057.5|1058.5|1057|1065.5|1063.8|1056.3|1054.8|2540
1660903200000|2022-08-19 10:00:00|1058.3|1056.8|1051.3|1049.8|1058.5|1057|1049.3|1047.8|1685
1660906800000|2022-08-19 11:00:00|1051|1049.5|1058|1056.3|1058.3|1056.8|1048.8|1047.5|1074
1660910400000|2022-08-19 12:00:00|1057.8|1056.5|1064.3|1063|1066.3|1064.8|1057.5|1056|1955
1660914000000|2022-08-19 13:00:00|1064.8|1062.8|1075.8|1074|1085.8|1084.3|1063.8|1062.3|3065
1660917600000|2022-08-19 14:00:00|1075.5|1073.8|1084.8|1083|1089.5|1088.3|1072.3|1070.5|3277
1660921200000|2022-08-19 15:00:00|1085|1083.3|1095.8|1094.3|1096.8|1095.5|1079.5|1078|5993
1660924800000|2022-08-19 16:00:00|1096|1094.5|1092.8|1091.3|1101.3|1099.5|1089|1087.5|2097
1660928400000|2022-08-19 17:00:00|1092.5|1091|1087.8|1086.3|1093.5|1092|1084|1082.5|1187
1660932000000|2022-08-19 18:00:00|1088|1086.5|1089|1087.5|1095.5|1093.8|1081|1079.5|1412
1660935600000|2022-08-19 19:00:00|1089.3|1087.3|1086.3|1084.5|1089.8|1088.3|1084.5|1082.8|559
1660939200000|2022-08-19 20:00:00|1086.8|1084.8|1088|1082.5|1088.5|1086.5|1085.3|1082.5|199
1661130000000|2022-08-22 01:00:00|1085.3|1081|1080.5|1078.8|1085.5|1083|1080.3|1078.3|103
1661133600000|2022-08-22 02:00:00|1080.3|1078.5|1080.5|1079|1080.5|1079.3|1080|1078.3|237
1661137200000|2022-08-22 03:00:00|1080.3|1079.3|1080.5|1078.5|1080.5|1079.3|1080|1078|62
1661140800000|2022-08-22 04:00:00|1080.3|1078.3|1077.3|1075|1080.3|1078.3|1077|1074.8|100
1661144400000|2022-08-22 05:00:00|1076.8|1074.8|1076|1074.5|1078|1076.3|1076|1074.5|51
1661148000000|2022-08-22 06:00:00|1076.3|1073.5|1077.8|1075.5|1079.5|1078|1070|1068.3|509
1661151600000|2022-08-22 07:00:00|1077.5|1075|1080.5|1078.8|1087.5|1085.5|1072.8|1071|1309
1661155200000|2022-08-22 08:00:00|1082.3|1079.8|1087|1085.8|1090.5|1088.8|1075|1073.5|3668
1661158800000|2022-08-22 09:00:00|1086.8|1085.5|1100.8|1099.5|1102.5|1100.8|1086|1084.5|2598
1661162400000|2022-08-22 10:00:00|1100.3|1098.5|1111.5|1110|1113.8|1112.3|1097.5|1095.5|1949
1661166000000|2022-08-22 11:00:00|1111.3|1109.8|1110.5|1109|1115|1113.8|1108.5|1107|1493
1661169600000|2022-08-22 12:00:00|1110.3|1108.8|1108.3|1106.8|1113.3|1111.8|1107.8|1106.3|1940
1661173200000|2022-08-22 13:00:00|1108|1106.5|1091.5|1089.8|1108|1106.5|1087.5|1085.8|3360
1661176800000|2022-08-22 14:00:00|1091.3|1089.5|1092.8|1091.3|1101|1099.5|1087.3|1085.8|2934
1661180400000|2022-08-22 15:00:00|1092.5|1091|1101.8|1100.3|1108|1106.3|1082.5|1080.5|4903
1661184000000|2022-08-22 16:00:00|1102.3|1100.8|1111.5|1110|1115|1113.8|1101.8|1100|1526
1661187600000|2022-08-22 17:00:00|1111.8|1110.3|1105.8|1103.8|1112.3|1110.5|1100.8|1099|682
1661191200000|2022-08-22 18:00:00|1105.5|1103.5|1108|1106.3|1112.3|1110.5|1105.3|1103.5|960
1661194800000|2022-08-22 19:00:00|1108.3|1106.5|1111.5|1109|1112|1109.8|1108.3|1106.5|84
1661198400000|2022-08-22 20:00:00|1111.3|1109.3|1109.3|1107|1111.5|1109.5|1108.3|1106.5|195
1661202000000|2022-08-22 21:00:00|1110.3|1107.3|1112.8|1102.5|1112.8|1107.8|1110.3|1100.5|1
1661216400000|2022-08-23 01:00:00|1112|1109.5|1113|1110|1113|1111.8|1109.3|1107.5|158
1661220000000|2022-08-23 02:00:00|1112.8|1110.5|1111.5|1109.5|1113|1111.5|1110.3|1108.3|78
1661223600000|2022-08-23 03:00:00|1111.3|1109.8|1110.5|1108.3|1112.8|1111.3|1109.5|1108|33
1661227200000|2022-08-23 04:00:00|1110.3|1108|1111.3|1109.3|1112|1109.5|1110.3|1108|142
1661230800000|2022-08-23 05:00:00|1111|1108.8|1110.3|1108.3|1111.3|1109|1109.3|1107.5|28
1661234400000|2022-08-23 06:00:00|1110|1108|1118.8|1117|1120|1118.5|1108|1106.3|695
1661238000000|2022-08-23 07:00:00|1118.3|1116.8|1121.5|1119.5|1134.5|1132.8|1116.8|1114.5|2160
1661241600000|2022-08-23 08:00:00|1121.3|1119|1125|1123.5|1127.8|1126.3|1118.3|1116.5|3246
1661245200000|2022-08-23 09:00:00|1124.8|1123.3|1127.3|1125.8|1129.8|1128|1123|1121.8|1330
1661248800000|2022-08-23 10:00:00|1127.5|1125.5|1123.5|1122|1128|1126.8|1123.3|1121.5|969
1661252400000|2022-08-23 11:00:00|1123.3|1121.8|1114.5|1113.3|1123.5|1122.3|1113.8|1112.5|1657
1661256000000|2022-08-23 12:00:00|1114.8|1113|1108.8|1107.3|1116.5|1115|1102.8|1101.3|2906
1661259600000|2022-08-23 13:00:00|1109|1106.8|1122.8|1121|1123.5|1122.3|1106|1104.3|2243
1661263200000|2022-08-23 14:00:00|1123|1121.5|1123.5|1121.8|1125.5|1124|1114.3|1112.5|3263
1661266800000|2022-08-23 15:00:00|1123.8|1122|1126.3|1124.8|1126.5|1124.8|1115.3|1113.8|2977
1661270400000|2022-08-23 16:00:00|1126.5|1124.5|1133.5|1131.8|1133.8|1132.3|1120.5|1119|1920
1661274000000|2022-08-23 17:00:00|1133.8|1132|1137.5|1135.8|1138.3|1136.5|1130.3|1128.8|1153
1661277600000|2022-08-23 18:00:00|1138|1136|1133.3|1131.5|1140.3|1138.8|1132.8|1131.3|738
1661281200000|2022-08-23 19:00:00|1133|1131.3|1133|1131.3|1135.3|1133.5|1131.3|1129.8|429
1661284800000|2022-08-23 20:00:00|1133.5|1131.5|1135.3|1130.8|1137|1132.8|1132|1130.3|46
1661288400000|2022-08-23 21:00:00|1137.3|1129.5|1138.8|1128.5|1138.8|1129.5|1136.3|1128.3|1
1661302800000|2022-08-24 01:00:00|1129|1127|1127|1124.8|1130|1127.5|1126.5|1124.5|10
1661306400000|2022-08-24 02:00:00|1127.3|1125|1126.3|1124.5|1129.5|1126.3|1126.3|1124.5|91
1661310000000|2022-08-24 03:00:00|1125.8|1124.8|1124.8|1123|1126.5|1125.3|1124.3|1122.5|176
1661313600000|2022-08-24 04:00:00|1124.5|1123.3|1125.3|1123.5|1125.5|1124|1124|1122.3|43
1661317200000|2022-08-24 05:00:00|1125.5|1123.8|1128.3|1126.3|1128.3|1126.3|1125.3|1123.3|318
1661320800000|2022-08-24 06:00:00|1128.5|1126.8|1135.8|1134|1139|1137.3|1127.8|1125.8|454
1661324400000|2022-08-24 07:00:00|1136.3|1133.8|1138.5|1137|1139.5|1138|1133.8|1132.5|1036
1661328000000|2022-08-24 08:00:00|1137.5|1135.8|1140|1138.5|1144.5|1142.3|1133|1131.5|2402
1661331600000|2022-08-24 09:00:00|1140.3|1138|1139|1136.8|1142.5|1140.8|1136.5|1135|1249
1661335200000|2022-08-24 10:00:00|1138.8|1136.5|1141|1139|1142.5|1141|1134.3|1132.8|1305
1661338800000|2022-08-24 11:00:00|1140.8|1138.8|1150.3|1148.8|1151.5|1149.8|1140|1138.3|1379
1661342400000|2022-08-24 12:00:00|1150.8|1149|1142.8|1140.8|1153.3|1151.8|1142.8|1140.8|1448
1661346000000|2022-08-24 13:00:00|1142.5|1141|1158|1156.5|1159.5|1157.8|1142.5|1141|3380
1661349600000|2022-08-24 14:00:00|1158.3|1156.8|1173.8|1172.3|1175.3|1173.5|1156.3|1154.5|5156
1661353200000|2022-08-24 15:00:00|1174|1172.8|1167|1165.3|1181.8|1180|1164|1162.8|6168
1661356800000|2022-08-24 16:00:00|1166.8|1165|1172.8|1171|1180.5|1179.3|1158.5|1156.8|1959
1661360400000|2022-08-24 17:00:00|1172.5|1171.3|1180.5|1179|1180.5|1179.3|1172|1170.3|2056
1661364000000|2022-08-24 18:00:00|1180.3|1179.3|1181.8|1179.8|1186.5|1184.8|1179|1177.3|1118
1661367600000|2022-08-24 19:00:00|1181.5|1180|1185.3|1183.3|1186.5|1184.8|1179.5|1178|321
1661371200000|2022-08-24 20:00:00|1185.8|1183.5|1190.5|1188.5|1190.5|1188.8|1185|1183|155
1661374800000|2022-08-24 21:00:00||1187.8||1184.8||1187.8||1184.3|0
1661389200000|2022-08-25 01:00:00|1190.5|1188.3|1191.5|1189.3|1191.5|1189.3|1190.3|1188|442
1661392800000|2022-08-25 02:00:00|1190.5|1189|1191|1189.3|1191|1189.3|1190.5|1188.5|150
1661396400000|2022-08-25 03:00:00|1190.8|1188.8|1191.5|1189.5|1191.5|1190|1190.3|1188.8|70
1661400000000|2022-08-25 04:00:00|1191.8|1189.3|1192|1189.5|1192.3|1190.3|1190.8|1189.3|41
1661403600000|2022-08-25 05:00:00|1192.3|1189.8|1192.5|1190.8|1193|1191|1191|1189.5|48
1661407200000|2022-08-25 06:00:00|1193|1192|1194.5|1192.8|1195.5|1194.3|1188.5|1187|513
1661410800000|2022-08-25 07:00:00|1194.8|1192.5|1199.8|1198.5|1207.5|1205.8|1184|1182.5|3611
1661414400000|2022-08-25 08:00:00|1200|1197.5|1193.5|1192|1200.3|1198.8|1191.8|1190|3548
1661418000000|2022-08-25 09:00:00|1193.8|1192.3|1193.5|1191.8|1196.3|1194.8|1188.5|1187|1976
1661421600000|2022-08-25 10:00:00|1193.8|1192|1191.3|1189.5|1197|1195.3|1190|1188.5|1575
1661425200000|2022-08-25 11:00:00|1191|1189.3|1205.8|1204.3|1206.5|1204.5|1189.3|1187.5|3153
1661428800000|2022-08-25 12:00:00|1206|1204.5|1202.8|1201|1207.5|1206.3|1198.8|1197|2683
1661432400000|2022-08-25 13:00:00|1202.3|1200.3|1199.8|1198.3|1206.5|1205|1198.8|1196.8|2431
1661436000000|2022-08-25 14:00:00|1200.3|1198.8|1190.3|1188.5|1201|1199.3|1187|1185.3|3201
1661439600000|2022-08-25 15:00:00|1190.5|1188.3|1175.5|1174.3|1190.5|1188.5|1168.3|1166.3|3672
1661443200000|2022-08-25 16:00:00|1175.3|1174|1171|1169.5|1177.5|1176.3|1162.8|1161|2279
1661446800000|2022-08-25 17:00:00|1170.8|1169.3|1172.5|1170.8|1176.5|1175|1168.8|1167|1162
1661450400000|2022-08-25 18:00:00|1172.3|1170.5|1163.8|1162.5|1177.5|1176.3|1156.3|1154.5|1330
1661454000000|2022-08-25 19:00:00|1164|1162.8|1164.8|1162.3|1167.5|1165.8|1162.3|1160.5|180
1661457600000|2022-08-25 20:00:00|1164.5|1162.5|1164.3|1162.3|1166|1163.8|1160.3|1158|113
1661461200000|2022-08-25 21:00:00|1165.5|1162|1166|1162.8|1166.3|1163|1165|1159.8|7
1661475600000|2022-08-26 01:00:00|1163.5|1160.8|1167.3|1165.5|1169|1166.5|1163.3|1160.8|21
1661479200000|2022-08-26 02:00:00|1168.3|1165.8|1167.3|1165.5|1168.3|1166.3|1167|1165|5
1661482800000|2022-08-26 03:00:00|1167|1165.8|1167.8|1165.8|1167.8|1165.8|1166|1164|16
1661486400000|2022-08-26 04:00:00|1167.5|1166|1167.8|1166|1167.8|1166.5|1167.3|1165.3|45
1661490000000|2022-08-26 05:00:00|1167.5|1165.5|1171.8|1170|1172.5|1170.5|1167.3|1165.5|120
1661493600000|2022-08-26 06:00:00|1172|1169.8|1181.5|1179.5|1181.5|1179.5|1172|1169.8|1041
1661497200000|2022-08-26 07:00:00|1181.8|1180|1192.8|1191.3|1193.3|1192|1180.5|1178.5|2846
1661500800000|2022-08-26 08:00:00|1190.8|1189.3|1183|1181.3|1195.5|1194|1176.8|1175|3928
1661504400000|2022-08-26 09:00:00|1183.5|1181.5|1180.8|1179.3|1184|1182.8|1176.5|1174.5|1448
1661508000000|2022-08-26 10:00:00|1180.5|1179|1195|1193.5|1195.3|1193.5|1180.3|1178.5|688
1661511600000|2022-08-26 11:00:00|1195.3|1194|1191.8|1190|1197.3|1195.5|1189.8|1188|984
1661515200000|2022-08-26 12:00:00|1192|1190.3|1175.8|1174|1193.3|1191.5|1174|1172.5|1311
1661518800000|2022-08-26 13:00:00|1175.5|1173.8|1186.3|1184.5|1189.5|1188|1175.3|1173.5|1744
1661522400000|2022-08-26 14:00:00|1185.8|1183.5|1185.5|1183.8|1194.3|1192.8|1176.8|1175.3|1688
1661526000000|2022-08-26 15:00:00|1185.3|1183.3|1189.5|1187.8|1197.5|1196|1178.8|1177.5|3153
1661529600000|2022-08-26 16:00:00|1189.8|1188|1187.3|1185.5|1191.8|1189.8|1181.8|1179.8|811
1661533200000|2022-08-26 17:00:00|1187|1185.8|1187.3|1185.3|1187.3|1185.8|1180|1178.3|312
1661536800000|2022-08-26 18:00:00|1187.5|1185.8|1186.8|1184.8|1191.8|1190|1181|1179.5|396
1661540400000|2022-08-26 19:00:00|1187|1185|1185|1182.8|1187.8|1185.8|1184.5|1182.3|89
1661544000000|2022-08-26 20:00:00|1185.3|1183|1189.5|1184.5|1190|1187|1183.5|1181.8|123
1661734800000|2022-08-29 01:00:00|1189.8|1186.3|1182|1180|1190|1187.3|1181.3|1178.5|202
1661738400000|2022-08-29 02:00:00|1183.5|1180.3|1190.3|1186.3|1190.5|1186.5|1183.5|1179.8|88
1661742000000|2022-08-29 03:00:00|1190|1186|1189.3|1186.3|1190|1187.5|1188|1186|12
1661745600000|2022-08-29 04:00:00|1184.5|1186.5|1184.5|1182.3|1184.5|1186.8|1184.3|1181.5|117
1661749200000|2022-08-29 05:00:00|1184.3|1182.5|1182.5|1180|1184.5|1182.5|1181.5|1179.5|54
1661752800000|2022-08-29 06:00:00|1182.8|1180.5|1179|1177|1183.3|1181|1170|1168.3|788
1661756400000|2022-08-29 07:00:00|1179.3|1177.3|1186.8|1184.5|1191.3|1189.5|1179.3|1177|602
1661760000000|2022-08-29 08:00:00|1185.8|1184|1170|1168.5|1186.5|1185|1169|1167.5|1364
1661763600000|2022-08-29 09:00:00|1169.8|1168|1173.8|1171.8|1178|1176.5|1168.3|1166.3|774
1661767200000|2022-08-29 10:00:00|1173.5|1171.5|1164.5|1163|1174.8|1173|1161|1159.8|667
1661770800000|2022-08-29 11:00:00|1164.8|1163.3|1160.3|1158|1164.8|1163.3|1152.3|1150.5|919
1661774400000|2022-08-29 12:00:00|1160|1157.8|1165.5|1163.5|1175.5|1173.5|1158.8|1156.8|1191
1661778000000|2022-08-29 13:00:00|1165.8|1164|1170.3|1168.5|1173.8|1171.8|1163|1160.8|1356
1661781600000|2022-08-29 14:00:00|1170.8|1169|1174.3|1172.8|1179.8|1178.3|1168.8|1167|1523
1661785200000|2022-08-29 15:00:00|1174.5|1173|1183|1181.3|1189.5|1188.3|1173|1171.3|2453
1661788800000|2022-08-29 16:00:00|1182.8|1181|1168.5|1166.8|1184|1182|1168.3|1166.3|346
1661792400000|2022-08-29 17:00:00|1168.8|1167|1163.5|1161.5|1172.8|1170.8|1159.5|1157.8|705
1661796000000|2022-08-29 18:00:00|1163.3|1161.3|1163.8|1161.8|1169|1167.3|1158.3|1157|438
1661799600000|2022-08-29 19:00:00|1164|1161.5|1168.3|1166.8|1169.5|1167.5|1161.5|1159.8|65
1661803200000|2022-08-29 20:00:00|1168.5|1166.5|1170.5|1168.3|1171.3|1169.3|1168|1165.8|38
1661806800000|2022-08-29 21:00:00|1170.8|1166.8|1171.8|1164.3|1171.8|1166.8|1170.3|1164.3|1
1661821200000|2022-08-30 01:00:00|1170|1165.3|1166.5|1164|1170|1165.8|1165.8|1163.3|18
1661824800000|2022-08-30 02:00:00|1166.8|1164.3|1167.8|1163.8|1169|1166|1165.5|1163.8|25
1661828400000|2022-08-30 03:00:00|1167.5|1164|1166.8|1163.8|1167.5|1164.8|1164.8|1161.5|15
1661832000000|2022-08-30 04:00:00|1167.3|1164.3|1166.5|1164.3|1168.8|1166.3|1165.3|1163.3|3
1661835600000|2022-08-30 05:00:00|1166.3|1164.5|1181.5|1179.3|1181.5|1179.8|1166.3|1164.3|89
1661839200000|2022-08-30 06:00:00|1181|1178.5|1178|1176.3|1181.5|1180|1178|1176.3|283
1661842800000|2022-08-30 07:00:00|1177.8|1176.5|1171.5|1170|1183.5|1182|1171|1169|1624
1661846400000|2022-08-30 08:00:00|1171.3|1169.3|1165.3|1163|1172.8|1171|1162|1160.5|2167
1661850000000|2022-08-30 09:00:00|1165|1163.3|1162.3|1160.3|1167.3|1165.8|1156.8|1155.3|1153
1661853600000|2022-08-30 10:00:00|1162|1160|1153.3|1151.3|1167|1165.3|1151.5|1149.5|1365
1661857200000|2022-08-30 11:00:00|1152.8|1150.8|1157.3|1155.8|1158.3|1156.5|1138.3|1136.3|1561
1661860800000|2022-08-30 12:00:00|1157|1155|1163|1161.3|1167|1165.3|1156.5|1154.5|1723
1661864400000|2022-08-30 13:00:00|1163.3|1161|1158.3|1156.5|1166.5|1164.8|1149.8|1148|1970
1661868000000|2022-08-30 14:00:00|1158.5|1156.8|1148|1146|1162.5|1160.5|1145.8|1144.5|1739
1661871600000|2022-08-30 15:00:00|1147.8|1146.3|1130|1128.3|1152.5|1151|1114|1112.3|4482
1661875200000|2022-08-30 16:00:00|1129.8|1128|1135.5|1133.5|1135.5|1133.5|1113.5|1112.3|1304
1661878800000|2022-08-30 17:00:00|1135.8|1133.8|1131.5|1129.8|1140.5|1138.8|1125|1123.3|877
1661882400000|2022-08-30 18:00:00|1131.8|1130|1134.5|1132.8|1142|1140.3|1129|1127.3|221
1661886000000|2022-08-30 19:00:00|1135.5|1133.3|1137.8|1135.5|1139.8|1138|1134|1132|207
1661889600000|2022-08-30 20:00:00|1138|1136.3|1143|1136|1143|1139.3|1136.3|1133.5|69
1661893200000|2022-08-30 21:00:00|1142.8|1136.8|1141.3|1136.8|1143|1136.8|1141.3|1136.8|1
1661907600000|2022-08-31 01:00:00|1142|1139|1142.3|1138.8|1142.3|1139|1139.8|1136.8|2
1661911200000|2022-08-31 02:00:00|1142.8|1139.5|1146.8|1143.8|1146.8|1143.8|1141.8|1138.8|31
1661914800000|2022-08-31 03:00:00|1147|1143.5|1146.8|1143.8|1147.8|1145.5|1146.5|1143.5|7
1661918400000|2022-08-31 04:00:00|1146.5|1144.5|1147.8|1145|1148.8|1145.8|1146.5|1143.8|1
1661922000000|2022-08-31 05:00:00|1148.3|1145.3|1148.8|1146|1152|1150|1145.8|1144|60
1661925600000|2022-08-31 06:00:00|1149|1146.5|1147.8|1145.8|1155|1153.3|1145.5|1143.5|196
1661929200000|2022-08-31 07:00:00|1147.5|1145.3|1123.3|1121.5|1148|1146.3|1123.3|1121.5|918
1661932800000|2022-08-31 08:00:00|1123.5|1122|1130.5|1128.8|1135.3|1133.3|1116.8|1115|1794
1661936400000|2022-08-31 09:00:00|1130.3|1128.5|1113.8|1111.8|1130.8|1129.3|1102.3|1100.3|2878
1661940000000|2022-08-31 10:00:00|1113.5|1110.8|1121.3|1119.3|1122|1119.8|1103.3|1100.8|656
1661943600000|2022-08-31 11:00:00|1120.3|1118.3|1113.3|1111.3|1123.8|1121.5|1112.8|1110.8|819
1661947200000|2022-08-31 12:00:00|1113.5|1111|1117|1115|1118.3|1116.8|1110.3|1108.5|2508
1661950800000|2022-08-31 13:00:00|1117.3|1115.3|1118.5|1116.8|1131|1129.3|1115.3|1113.5|2448
1661954400000|2022-08-31 14:00:00|1118.3|1116.5|1113.5|1111.8|1126.3|1124.8|1111.5|1109.5|1965
1661958000000|2022-08-31 15:00:00|1113.8|1112.3|1110.5|1108.5|1117.8|1116.5|1097.8|1096.5|3010
1661961600000|2022-08-31 16:00:00|1110.3|1108.3|1105.8|1104|1116|1114|1100.5|1099|633
1661965200000|2022-08-31 17:00:00|1105.5|1103.8|1108.3|1106.5|1113.5|1111.8|1102.5|1100.8|165
1661968800000|2022-08-31 18:00:00|1108|1106|1088.3|1086.5|1109.8|1108|1085.8|1084|607
1661972400000|2022-08-31 19:00:00|1088.5|1086.8|1087.5|1085.8|1091.5|1089.5|1087|1085.8|67
1661976000000|2022-08-31 20:00:00|1088|1086.5|1089|1087|1093|1091.3|1087|1085.3|101
1661979600000|2022-08-31 21:00:00|1090.5|1084.8|1091|1081.5|1092|1084.8|1085.3|1081.3|2
1661994000000|2022-09-01 01:00:00|1090.8|1087.8|1092.3|1090|1095|1092.8|1090.8|1087.8|25
1661997600000|2022-09-01 02:00:00|1093|1090.3|1091.3|1088.5|1095.3|1093|1090.3|1088.5|94
1662001200000|2022-09-01 03:00:00|1091.5|1088.8|1092.3|1089.5|1093.5|1090.8|1091.5|1088.8|3
1662004800000|2022-09-01 04:00:00|1092|1089.8|1089.5|1087.5|1092|1090.5|1089.3|1087|37
1662008400000|2022-09-01 05:00:00|1089.8|1087.3|1090.3|1088.5|1090.5|1089|1088.5|1086.8|86
1662012000000|2022-09-01 06:00:00|1090.5|1088.8|1077|1074.8|1090.5|1089|1073|1070.8|965
1662015600000|2022-09-01 07:00:00|1076.8|1074|1080.3|1078.3|1080.5|1079.3|1072.3|1070.8|1454
1662019200000|2022-09-01 08:00:00|1080|1077.8|1035.8|1033.8|1080|1077.8|1024|1022|4265
1662022800000|2022-09-01 09:00:00|1035.3|1033.3|1044.5|1042.5|1058.8|1057.3|1035|1033|2030
1662026400000|2022-09-01 10:00:00|1044|1042|1036.5|1034.8|1045.5|1043.5|1029|1027.3|1970
1662030000000|2022-09-01 11:00:00|1036.8|1035|1049|1046.8|1050.3|1048.3|1030.5|1028.3|1046
1662033600000|2022-09-01 12:00:00|1048.8|1046.5|1050.8|1049|1052|1050.8|1034|1032.3|835
1662037200000|2022-09-01 13:00:00|1051|1049.3|1031.3|1029.5|1052|1050|1030.5|1028.8|1380
1662040800000|2022-09-01 14:00:00|1031|1029.3|1041.5|1039.8|1061|1059.3|1029|1027.5|2089
1662044400000|2022-09-01 15:00:00|1041.3|1039.5|1068.3|1066.3|1068.5|1066.5|1032.8|1031|6342
1662048000000|2022-09-01 16:00:00|1068.5|1066.5|1073.5|1071.5|1080.5|1079.3|1064.5|1062.8|1380
1662051600000|2022-09-01 17:00:00|1073.3|1071.3|1060.5|1058.5|1080.5|1079|1058|1055.8|603
1662055200000|2022-09-01 18:00:00|1060.3|1058.3|1068.8|1066.8|1077|1075|1057|1055.3|211
1662058800000|2022-09-01 19:00:00|1069|1067|1069|1067.3|1071|1069.3|1066.3|1064.8|28
1662062400000|2022-09-01 20:00:00|1068.8|1066.8|1070.8|1068.8|1072.3|1070.5|1067.5|1065.5|452
1662066000000|2022-09-01 21:00:00|1071.5|1068.5|1073.3|1066.5|1073.3|1068.5|1071.5|1066.3|13
1662080400000|2022-09-02 01:00:00|1080.3|1077.8|1081.5|1079.5|1084.3|1081.5|1080|1077.8|7
1662084000000|2022-09-02 02:00:00|1081.8|1079.8|1084|1081.5|1084|1082|1080.5|1078|41
1662087600000|2022-09-02 03:00:00|1083.5|1082|1085.5|1083.5|1086.3|1084|1083.5|1082|20
1662091200000|2022-09-02 04:00:00|1086.3|1084|1087.5|1085.5|1088.3|1086.5|1085.5|1083.5|16
1662094800000|2022-09-02 05:00:00|1087.3|1085.3|1079.5|1077.3|1087.5|1085.5|1079.3|1077.3|48
1662098400000|2022-09-02 06:00:00|1079.3|1076.8|1081.5|1079.5|1084.3|1082|1075.3|1073.3|393
1662102000000|2022-09-02 07:00:00|1081.3|1079.3|1077.3|1075.3|1086.8|1085|1075.8|1073.8|748
1662105600000|2022-09-02 08:00:00|1077|1074.8|1085|1083.3|1088.3|1086.5|1069|1067.5|2426
1662109200000|2022-09-02 09:00:00|1085.5|1083.5|1073.8|1072.3|1085.5|1083.8|1070.5|1068.8|539
1662112800000|2022-09-02 10:00:00|1075.5|1073.8|1069|1067|1081.3|1079.5|1068.3|1066.5|1013
1662116400000|2022-09-02 11:00:00|1068.5|1066.8|1061.3|1059.3|1068.8|1066.8|1055.8|1054|1121
1662120000000|2022-09-02 12:00:00|1061|1059|1077|1075|1079.3|1077.5|1058|1056|1098
1662123600000|2022-09-02 13:00:00|1076.8|1074.8|1066|1064.3|1078.8|1077|1061.8|1060|1223
1662127200000|2022-09-02 14:00:00|1066.8|1064.5|1081|1079.3|1086.3|1084.5|1064.8|1062.8|1976
1662130800000|2022-09-02 15:00:00|1080.8|1078.8|1085.8|1084.3|1093.3|1091.8|1073.5|1071.5|6176
1662134400000|2022-09-02 16:00:00|1086|1084.5|1100.3|1098.3|1118|1116|1081.5|1079.5|1906
1662138000000|2022-09-02 17:00:00|1100|1098|1089.3|1087.5|1103.5|1101.8|1088.8|1087|453
1662141600000|2022-09-02 18:00:00|1089|1087.3|1094.5|1092.3|1105|1103|1084.8|1082.5|505
1662145200000|2022-09-02 19:00:00|1094.8|1092.5|1098.5|1096|1099.5|1097.5|1092|1090|83
1662148800000|2022-09-02 20:00:00|1098.8|1096.3|1104|1098.5|1104.8|1101.3|1098.8|1096.3|40
1662339600000|2022-09-05 01:00:00|1131.3|1129.3|1132.8|1129.5|1133.3|1130.5|1130|1127.5|8
1662343200000|2022-09-05 02:00:00|1133.3|1130.5|1129.5|1127.3|1133.5|1131.3|1128.5|1125.8|17
1662346800000|2022-09-05 03:00:00|1131|1127.8|1132.8|1131|1133|1131|1131|1127.8|27
1662350400000|2022-09-05 04:00:00|1133|1130.8|1135.3|1132.8|1135.3|1132.8|1132.5|1130.5|323
1662354000000|2022-09-05 05:00:00|1136.8|1133|1134.5|1132.5|1136.8|1133|1133|1130.5|52
1662357600000|2022-09-05 06:00:00|1135|1132.3|1143|1141.3|1150.5|1148.5|1134.5|1132.3|1112
1662361200000|2022-09-05 07:00:00|1142.8|1141|1123.5|1121.3|1145|1143.3|1121.5|1119.8|1103
1662364800000|2022-09-05 08:00:00|1122.8|1119.5|1135|1133.3|1135.8|1134.3|1116.5|1114.5|1733
1662368400000|2022-09-05 09:00:00|1134.8|1133.5|1133|1131|1137|1134.5|1127.8|1126.3|1142
1662372000000|2022-09-05 10:00:00|1132.8|1130.8|1130|1128|1135.8|1134.3|1129.3|1127.5|1167
1662375600000|2022-09-05 11:00:00|1130.3|1127.5|1141.5|1139.8|1144|1142.3|1128.8|1127|825
1662379200000|2022-09-05 12:00:00|1141.8|1140|1138.8|1136.8|1143.5|1141.8|1133.8|1131.5|628
1662382800000|2022-09-05 13:00:00|1139|1136.5|1140.8|1139|1144|1142.3|1130.5|1128.8|1256
1662386400000|2022-09-05 14:00:00|1141|1139.3|1146.3|1144.3|1153.5|1151.8|1137.3|1135.8|1823
1662390000000|2022-09-05 15:00:00|1146.5|1144|1132.8|1131|1147.8|1145.3|1126.5|1124.3|3151
1662393600000|2022-09-05 16:00:00|1132|1130.3|1128.8|1126.5|1133.8|1132|1114.8|1113.5|476
1662397200000|2022-09-05 17:00:00|1129|1126.8|1123.5|1121.5|1131.5|1129.3|1123.5|1121.5|156
1662426000000|2022-09-06 01:00:00|1136|1131.5|1132.8|1130.3|1136|1133.5|1130.3|1128.3|7
1662429600000|2022-09-06 02:00:00|1132.5|1130.5|1130.5|1128.3|1132.8|1130.8|1129|1126.8|3
1662433200000|2022-09-06 03:00:00|1130.8|1128.5|1130.8|1129.3|1132|1130|1129.8|1127.3|9
1662436800000|2022-09-06 04:00:00|1131|1129.5|1132|1130.3|1132.8|1131|1130.5|1128.5|5
1662440400000|2022-09-06 05:00:00|1132.5|1130.8|1132.8|1130.5|1133|1131.3|1129.5|1127.3|56
1662444000000|2022-09-06 06:00:00|1132.5|1130.8|1132.8|1130.8|1135.8|1134.3|1127.5|1125.3|208
1662447600000|2022-09-06 07:00:00|1132.5|1131|1130.5|1128.5|1134.8|1133.5|1126.5|1124.8|439
1662451200000|2022-09-06 08:00:00|1129.8|1127.3|1113.3|1111.5|1130|1128|1108|1106.5|1636
1662454800000|2022-09-06 09:00:00|1113|1111.3|1097.3|1095|1113.5|1112|1093|1091|1509
1662458400000|2022-09-06 10:00:00|1097|1094.5|1097.5|1096|1102|1100.5|1092.3|1090.3|888
1662462000000|2022-09-06 11:00:00|1097.3|1095.3|1102.8|1101|1104|1102.5|1095.3|1093.8|849
1662465600000|2022-09-06 12:00:00|1103|1101.5|1103.5|1101.8|1107.3|1106|1095.5|1094|972
1662469200000|2022-09-06 13:00:00|1103.3|1101.3|1096.3|1094.3|1114.3|1112.5|1092.8|1091.3|1724
1662472800000|2022-09-06 14:00:00|1096|1094.5|1096|1094|1097.8|1096|1081|1079|2407
1662476400000|2022-09-06 15:00:00|1095.8|1093.8|1100.3|1098.5|1102|1100|1074.8|1073|4149
1662480000000|2022-09-06 16:00:00|1100.5|1098.3|1091.3|1089.3|1101|1099.5|1090|1087.8|480
1662483600000|2022-09-06 17:00:00|1091|1089|1090|1088.3|1096|1094.3|1087.8|1086|146
1662487200000|2022-09-06 18:00:00|1090.3|1088.5|1090.8|1088.8|1094.8|1093|1085.3|1083.3|309
1662490800000|2022-09-06 19:00:00|1091|1089|1090.3|1088|1092.8|1090.8|1088.8|1087|90
1662494400000|2022-09-06 20:00:00|1090.8|1088.3|1088.8|1086.3|1092.5|1090.3|1088.3|1086|7
1662498000000|2022-09-06 21:00:00|1089.3|1085.8|1089.5|1085.5|1089.5|1086.8|1089|1085.3|1
1662512400000|2022-09-07 01:00:00|1086.5|1084|1082.8|1080.5|1087.3|1084.3|1079.8|1078|5
1662516000000|2022-09-07 02:00:00|1083|1080.8|1080.5|1078|1083.3|1080.8|1080.3|1077.8|37
1662519600000|2022-09-07 03:00:00|1079.8|1077.8|1079|1077|1080|1078|1078.5|1077|1
1662523200000|2022-09-07 04:00:00|1079.3|1077.3|1078.8|1076.3|1081|1078.5|1078.3|1075.8|70
1662526800000|2022-09-07 05:00:00|1078.5|1076|1081|1078.5|1082|1079.5|1077.5|1075.5|20
1662530400000|2022-09-07 06:00:00|1080.8|1078.8|1085.3|1083.8|1087.5|1085.8|1077.3|1075.5|158
1662534000000|2022-09-07 07:00:00|1086|1084|1072.3|1070.3|1087.3|1085.3|1069.3|1067.5|674
1662537600000|2022-09-07 08:00:00|1071.5|1069.5|1074|1072.3|1082.3|1080.3|1070.8|1068.8|1549
1662541200000|2022-09-07 09:00:00|1073.8|1072|1094|1092.3|1098.3|1096.5|1073.8|1071.5|980
1662544800000|2022-09-07 10:00:00|1093.8|1092|1091.8|1090|1096.3|1094.3|1089|1087.5|682
1662548400000|2022-09-07 11:00:00|1092.3|1089.8|1086.8|1085|1094.5|1092.5|1085.5|1084|817
1662552000000|2022-09-07 12:00:00|1086.5|1085.3|1080|1078.3|1087.5|1086|1076.5|1075|934
1662555600000|2022-09-07 13:00:00|1079.3|1077|1073|1071.3|1081.3|1079.3|1062|1060.5|1924
1662559200000|2022-09-07 14:00:00|1072.8|1071|1088|1086|1094.3|1092.8|1066.5|1064.5|3569
1662562800000|2022-09-07 15:00:00|1087.8|1086.5|1089.3|1087.5|1105|1103.3|1086.5|1085|4133
1662566400000|2022-09-07 16:00:00|1089|1087.3|1081|1079|1094|1092|1074|1072|779
1662570000000|2022-09-07 17:00:00|1081.3|1079.3|1087.5|1085.8|1089|1087|1079.3|1077.3|336
1662573600000|2022-09-07 18:00:00|1087.8|1086|1083.5|1082|1089.8|1088.3|1083.5|1081.8|436
1662577200000|2022-09-07 19:00:00|1083.3|1081.3|1083.5|1081.5|1086.8|1084.8|1081.8|1079.8|73
1662580800000|2022-09-07 20:00:00|1083.8|1081.8|1081.8|1078|1085.3|1082.5|1078.5|1076|25
1662584400000|2022-09-07 21:00:00|1083.5|1076.5|1083.5|1076|1083.5|1076.5|1083.5|1075.5|5
1662598800000|2022-09-08 01:00:00|1092.5|1089|1092.3|1089.8|1095.3|1092.5|1091.5|1089|7
1662602400000|2022-09-08 02:00:00|1093.5|1090.8|1093|1090|1094.5|1092|1091.5|1089|0
1662606000000|2022-09-08 03:00:00|1093.3|1089.5|1090.3|1088.3|1094.3|1092|1090.3|1088.3|1
1662609600000|2022-09-08 04:00:00|1090.5|1088.5|1092|1089.3|1093.5|1090.8|1090.5|1088.5|26
1662613200000|2022-09-08 05:00:00|1091.8|1089|1094.5|1090.8|1094.5|1093|1090.5|1088.3|3
1662616800000|2022-09-08 06:00:00|1094.3|1091|1087|1084.8|1094.5|1092|1081.3|1078.8|192
1662620400000|2022-09-08 07:00:00|1087.8|1085|1092.3|1090.5|1094.3|1092.5|1085|1082.5|455
1662624000000|2022-09-08 08:00:00|1092|1090|1091|1089|1096.3|1094|1082|1080|1686
1662627600000|2022-09-08 09:00:00|1090.5|1089.3|1078.5|1076.5|1091|1089.5|1078.5|1076.5|1112
1662631200000|2022-09-08 10:00:00|1078|1076.3|1084|1082|1084.8|1083|1073|1071.3|1044
1662634800000|2022-09-08 11:00:00|1084.3|1082.3|1083.8|1081.5|1087.5|1085.8|1080.8|1078.5|359
1662638400000|2022-09-08 12:00:00|1084.3|1081.8|1083.3|1081.5|1087.8|1086|1076.5|1074.8|670
1662642000000|2022-09-08 13:00:00|1084|1081.8|1080.5|1078.8|1086|1084|1072.3|1070.5|1707
1662645600000|2022-09-08 14:00:00|1080.3|1078.5|1069.8|1066.3|1081.3|1079.8|1065.8|1064|2176
1662649200000|2022-09-08 15:00:00|1069|1065.5|1081.8|1079.8|1083.3|1081.3|1066.5|1063.8|4212
1662652800000|2022-09-08 16:00:00|1082|1080.3|1078.5|1076.5|1085.5|1083.5|1077|1075|2391
1662656400000|2022-09-08 17:00:00|1078.8|1076.8|1081.8|1079.8|1085.3|1083.8|1078.5|1076.8|673
1662660000000|2022-09-08 18:00:00|1081.5|1080.3|1080.8|1079|1084.5|1082.8|1076.5|1074.5|534
1662663600000|2022-09-08 19:00:00|1080.5|1078.8|1078.3|1076.3|1085.5|1084|1077.8|1075.8|214
1662667200000|2022-09-08 20:00:00|1078.5|1076.5|1078.3|1076.3|1080.3|1078.3|1076.8|1074.8|65
1662670800000|2022-09-08 21:00:00|1078.5|1076|1080|1074.8|1082.5|1076|1078.5|1074.8|0
1662685200000|2022-09-09 01:00:00|1078.8|1077|1078.3|1076.3|1080.5|1078|1076|1074.3|11
1662688800000|2022-09-09 02:00:00|1078.5|1077|1080.5|1078|1081.3|1079|1078.5|1076.8|15
1662692400000|2022-09-09 03:00:00|1080.3|1078.3|1077.8|1074.5|1081|1078.8|1076.8|1074.5|39
1662696000000|2022-09-09 04:00:00|1077.5|1075|1080|1078.3|1080.8|1078.8|1077.5|1074.5|5
1662699600000|2022-09-09 05:00:00|1080.3|1077.8|1077.5|1075.3|1081.8|1079.3|1073.8|1071.5|191
1662703200000|2022-09-09 06:00:00|1077.3|1075.5|1073.5|1071.3|1084.8|1082.3|1073|1071|688
1662706800000|2022-09-09 07:00:00|1073.8|1071.5|1082|1080.3|1088.3|1086.3|1073.5|1071.5|396
1662710400000|2022-09-09 08:00:00|1081.5|1079|1088.5|1086.5|1088.8|1087|1076.5|1074.3|1543
1662714000000|2022-09-09 09:00:00|1088.3|1086.8|1085|1083.3|1089.3|1088|1084.8|1083|1497
1662717600000|2022-09-09 10:00:00|1085.3|1083.5|1077.5|1076|1087.5|1085.8|1076.8|1075|2287
1662721200000|2022-09-09 11:00:00|1077.8|1076.3|1068|1066.5|1079.3|1077.8|1065.3|1063.5|3130
1662724800000|2022-09-09 12:00:00|1067.8|1066|1073.8|1071.8|1078.3|1076.3|1067.3|1065.5|1070
1662728400000|2022-09-09 13:00:00|1074|1071.5|1077|1075|1079.8|1077.8|1070.5|1068.8|924
1662732000000|2022-09-09 14:00:00|1077.3|1075.3|1086.8|1084.8|1093.8|1091.5|1074|1072.3|1571
1662735600000|2022-09-09 15:00:00|1086.5|1084.5|1087.8|1086.3|1091.5|1089.5|1082.5|1080.5|1740
1663315200000|2022-09-16 08:00:00|909.5|908.3|926|924.5|926.8|925.5|909|907|6184
1663318800000|2022-09-16 09:00:00|926.8|925|924.3|922.5|932.3|930.5|920.8|919|4028
1663322400000|2022-09-16 10:00:00|924|923|934|932.3|936.8|935.3|922.5|920.8|2759
1663326000000|2022-09-16 11:00:00|933.5|932|934|932.5|935.5|933.8|928.8|927.3|2367
1663329600000|2022-09-16 12:00:00|934.3|932.8|924.3|922.5|936.3|935|922|920.5|2606
1663333200000|2022-09-16 13:00:00|923.3|921.5|913.5|911.8|933.5|932|913|911.8|4440
1663336800000|2022-09-16 14:00:00|913.3|912|918.3|916.5|928.5|926.8|912.3|910.5|3686
1663340400000|2022-09-16 15:00:00|918|916.8|923.5|922|928.8|927.3|915.8|914.3|6414
1663344000000|2022-09-16 16:00:00|924|922.3|913|911.5|927.8|926.3|911.8|910.3|4308
1663347600000|2022-09-16 17:00:00|912.8|911.3|916|914.5|919.8|918|909.3|907.8|1544
1663351200000|2022-09-16 18:00:00|916.3|914.3|916|914.3|917.3|915.5|910.5|908.5|1959
1663354800000|2022-09-16 19:00:00|916.5|914.8|916.8|914.8|920|918.3|915.8|914.3|443
1663358400000|2022-09-16 20:00:00|916.3|914.5|918.5|914.8|919|917|915.8|913.8|566
1663549200000|2022-09-19 01:00:00|927|925.5|931.3|929.5|931.3|929.5|926.8|925|411
1663552800000|2022-09-19 02:00:00|931|929.8|931.3|929.5|931.5|929.8|929.5|928.3|361
1663556400000|2022-09-19 03:00:00|931|929.8|932|930.5|933.5|931.8|930.8|929.5|128
1663560000000|2022-09-19 04:00:00|931.8|930|931.5|930|932.8|931|931.3|930|187
1663563600000|2022-09-19 05:00:00|931.3|929.8|926.8|925|932.3|930.5|924.8|923.3|547
1663567200000|2022-09-19 06:00:00|926.5|924.8|917|915.3|926.5|924.8|915.8|914|1001
1663570800000|2022-09-19 07:00:00|916.8|915|913.5|911.5|917|915.3|908.3|906.5|1441
1663574400000|2022-09-19 08:00:00|912|910|905|903.3|917.8|915.8|902.3|900.5|3773
1663578000000|2022-09-19 09:00:00|904.8|903.5|907.8|906.3|908.8|907.3|901.5|900|1314
1663581600000|2022-09-19 10:00:00|907.5|906|904.3|903|908.8|907.5|901.8|900.3|1450
1663585200000|2022-09-19 11:00:00|904.5|902.8|905.3|903.5|905.5|904.3|898.3|896.5|1316
1663588800000|2022-09-19 12:00:00|905|903.8|904.8|903|909|907.8|897.8|896.3|2733
1663592400000|2022-09-19 13:00:00|904.5|902.8|922.5|920.8|925|923.3|902.8|901|3646
1663596000000|2022-09-19 14:00:00|923|921.3|934.3|932.8|936.3|934.8|921.8|920|3153
1663599600000|2022-09-19 15:00:00|934.5|933|944|942.3|945|943.3|929|927.5|4437
1663603200000|2022-09-19 16:00:00|943.8|942|941.8|939.8|948.5|946.8|938.5|937|1176
1663606800000|2022-09-19 17:00:00|941.5|940|945.3|943.3|945.8|944.3|940.3|938.5|749
1663610400000|2022-09-19 18:00:00|945.5|943.8|948.8|947|951.3|949.3|942.3|940.5|2474
1663614000000|2022-09-19 19:00:00|949.3|947.3|948|946.3|950.5|948.5|946|944.3|795
1663617600000|2022-09-19 20:00:00|947.8|946|947.3|945.5|949.8|948|946|944.3|531
1663621200000|2022-09-19 21:00:00|947.8|943.8|950.3|941|950.3|947|947.8|941|30
1663635600000|2022-09-20 01:00:00|948|946.8|949|947.3|951.5|949.8|948|946.3|226
1663639200000|2022-09-20 02:00:00|948.8|947.8|950|948.3|952.3|950.5|948.8|947|196
1663642800000|2022-09-20 03:00:00|949.8|948|948.5|946.5|950.8|949|947.8|946.3|90
1663646400000|2022-09-20 04:00:00|948.3|946.3|947.5|945.5|949.3|947.3|946|944|57
1663650000000|2022-09-20 05:00:00|947.8|945.8|951|949.3|951.8|950|945.8|943.8|284
1663653600000|2022-09-20 06:00:00|950.8|949.5|946.5|944.8|953.3|951.3|945.5|944|979
1663657200000|2022-09-20 07:00:00|946.3|944.5|956.8|955|962.5|961.3|946|944.5|2111
1663660800000|2022-09-20 08:00:00|956|954.3|952.8|951|963.8|962|951.3|949.8|5530
1663664400000|2022-09-20 09:00:00|953|951.3|952.8|951|957|955.8|947.8|946.5|3080
1663668000000|2022-09-20 10:00:00|952|950.8|957.3|955.5|960.3|958.8|951.5|949.8|3154
1663671600000|2022-09-20 11:00:00|957.5|955.8|956.8|955|959.5|958|952.5|951|1453
1663675200000|2022-09-20 12:00:00|956.5|955.3|960.8|959.3|964|962.5|953.5|952|1951
1663678800000|2022-09-20 13:00:00|961|959.5|939.8|938.3|961.5|959.8|939.3|937.8|3849
1663682400000|2022-09-20 14:00:00|940|937.8|953|951.3|955.3|954|937.5|936|4446
1663686000000|2022-09-20 15:00:00|952.8|950.8|947.3|945.8|955.5|954|945|943.3|6496
1663689600000|2022-09-20 16:00:00|947.5|946|957|955.3|957.3|955.8|946.8|945.3|2277
1663693200000|2022-09-20 17:00:00|956.8|955|953.5|952|957.8|956.5|950.5|949|1345
1663696800000|2022-09-20 18:00:00|953.8|952.3|955.5|953.8|957|955.5|951.3|949.8|1699
1663700400000|2022-09-20 19:00:00|955.3|953.3|956|954|956.8|955|953.5|951.5|431
1663704000000|2022-09-20 20:00:00|956.3|954.5|954|951.8|956.5|955|952.3|950.5|136
1663707600000|2022-09-20 21:00:00|954.3|950.8|955|949.3|955|950.8|954.3|949.3|0
1663722000000|2022-09-21 01:00:00|951.3|948.8|951.5|949.3|952.8|950.5|949.5|947.5|31
1663725600000|2022-09-21 02:00:00|951.3|949.5|957.3|955.8|957.8|956|951|949.3|159
1663729200000|2022-09-21 03:00:00|957.5|956|956|954|958|956.3|955.5|952|295
1663732800000|2022-09-21 04:00:00|955.5|954.3|957.5|956|957.5|956|955.3|954.3|25
1663736400000|2022-09-21 05:00:00|957.3|955.8|956|954.3|958|956.5|955.5|953.5|217
1663740000000|2022-09-21 06:00:00|955.8|954|985.5|983.8|985.5|983.8|955|953.5|3047
1663743600000|2022-09-21 07:00:00|985.8|984|993.8|992.3|998.5|997|983.5|982|5415
1663747200000|2022-09-21 08:00:00|994|992.5|956.3|954.5|994.8|993|948.5|947|9099
1663750800000|2022-09-21 09:00:00|956|952.8|971.8|970|975.8|974|951.3|949.8|4739
1663754400000|2022-09-21 10:00:00|972|970.3|971.8|970|973.5|972.3|965|963.5|1737
1663758000000|2022-09-21 11:00:00|971.5|970.3|960.3|958.5|971.8|970.3|957.3|955.5|3207
1663761600000|2022-09-21 12:00:00|960.5|958.8|955.8|954.3|960.8|959.3|946|944.3|2541
1663765200000|2022-09-21 13:00:00|956|954|947.8|946|960.5|959|947.5|945.8|3945
1663768800000|2022-09-21 14:00:00|947.5|945.8|939.3|937.8|952.8|950.8|932.3|930.5|4784
1663772400000|2022-09-21 15:00:00|939|937.5|942.8|941|944.5|943|929.5|928|4304
1663776000000|2022-09-21 16:00:00|943|941.3|954.3|952.5|954.3|952.8|936.8|935|2768
1663779600000|2022-09-21 17:00:00|954.5|952.8|955.3|952.5|962.3|960.8|950.5|948.8|1942
1663783200000|2022-09-21 18:00:00|953.3|951.5|956|954.3|958.3|956.8|945.3|943.5|1417
1663786800000|2022-09-21 19:00:00|956.3|954.5|948.3|946.5|957|955|946|944|273
1663790400000|2022-09-21 20:00:00|948.5|946.3|946.3|944.3|949.5|947.5|944.5|942.8|94
1663794000000|2022-09-21 21:00:00|946.8|943.5|949|944.5|950.5|945|946.8|943.3|0
1663808400000|2022-09-22 01:00:00|940.3|938|947|945|948.3|946.3|940|937.8|61
1663812000000|2022-09-22 02:00:00|947.3|945.3|948.3|946.5|948.5|946.8|944.3|942|80
1663815600000|2022-09-22 03:00:00|948|945.8|947.5|945.5|949.5|947.8|946.5|945|103
1663819200000|2022-09-22 04:00:00|947.8|945.8|948.8|947|949|947.3|947.3|945.5|22
1663822800000|2022-09-22 05:00:00|948.5|946.5|950.3|948|951.8|950|947.8|946.5|141
1663826400000|2022-09-22 06:00:00|950|948.3|948|946.3|953.5|951.8|942.8|941.3|678
1663830000000|2022-09-22 07:00:00|947.8|945.8|958|956.3|963|961.5|944.8|943.3|1982
1663833600000|2022-09-22 08:00:00|958.5|956.8|955.5|954|963.3|961.8|954|952.5|4875
1663837200000|2022-09-22 09:00:00|955.3|953.8|956.3|954.5|960.5|959|952|950.5|3381
1663840800000|2022-09-22 10:00:00|956|954.8|960.3|958.5|960.5|959.3|951.8|950.3|2339
1663844400000|2022-09-22 11:00:00|960.5|958.8|969|967.5|971.3|970|959.5|958|1970
1663848000000|2022-09-22 12:00:00|969.3|967.8|965.5|964|974.8|973.3|964.5|963.3|3270
1663851600000|2022-09-22 13:00:00|965.3|963.5|970.3|968.5|983.3|981.8|965|963.5|4694
1663855200000|2022-09-22 14:00:00|970|968.8|965|963.5|971|969.5|959.3|958|6406
1663858800000|2022-09-22 15:00:00|964.8|963.3|958.8|957.3|970|968.5|958.3|957|6619
1663862400000|2022-09-22 16:00:00|958.5|957|961.3|959.5|968.8|967.3|958|956.8|1529
1663866000000|2022-09-22 17:00:00|961.5|959.8|967.3|965.8|970|968.5|958.5|957|1814
1663869600000|2022-09-22 18:00:00|967.5|966|961.5|959.8|967.5|966|959|957.3|1179
1663873200000|2022-09-22 19:00:00|961.3|960|958|956.5|962.3|960.5|958|956.5|501
1663876800000|2022-09-22 20:00:00|958.3|956.3|958.3|956.8|960.3|958.5|956.8|955.5|177
1663880400000|2022-09-22 21:00:00|958.8|955.5|962.3|955.3|962.3|955.5|958|955.3|0
1663894800000|2022-09-23 01:00:00|963.5|960.8|961.3|958.8|964.5|962.3|957.8|956|74
1663898400000|2022-09-23 02:00:00|962.5|959|958.8|957|963.3|960.5|958|956.5|72
1663902000000|2022-09-23 03:00:00|958.3|956.8|955.8|954.3|959|957.3|955.8|954.3|16
1663905600000|2022-09-23 04:00:00|956|954|954.8|952.8|956|954.3|954|951.8|74
1663909200000|2022-09-23 05:00:00|955|953.5|958.8|956.8|960|958|954.8|953.5|87
1663912800000|2022-09-23 06:00:00|958.5|956.5|954.5|952.8|962.5|961|953.3|951.8|758
1663916400000|2022-09-23 07:00:00|954.3|952.5|943|941.5|955.8|954.5|937.3|935.8|5308
1663920000000|2022-09-23 08:00:00|943.5|942|938.3|936.8|944.8|943.5|933.8|932|5211
1663923600000|2022-09-23 09:00:00|938|936.5|942.5|941|945.5|944.3|936|934.8|2830
1663927200000|2022-09-23 10:00:00|942.3|940.8|935.8|934.3|942.5|941|929.3|928|2263
1663930800000|2022-09-23 11:00:00|935.5|934|936.3|934.8|938.3|936.8|930|928.3|2566
1663934400000|2022-09-23 12:00:00|936|934.5|932.5|931|938.8|937|928.5|927.3|3459
1663938000000|2022-09-23 13:00:00|932.8|931.3|915.5|914|933.8|932.3|911|909.3|7029
1663941600000|2022-09-23 14:00:00|915.3|913.8|917.3|915.8|921.8|920.3|910.5|908.8|5936
1663945200000|2022-09-23 15:00:00|917.5|916.3|915.5|914|926.3|925|913.5|912|7508
1663948800000|2022-09-23 16:00:00|915.3|913.8|918.5|917|920.3|918.5|909.8|908.3|2547
1663952400000|2022-09-23 17:00:00|918.8|917.3|911.8|910.3|924.5|923|911|909.5|2567
1663956000000|2022-09-23 18:00:00|912|910.5|917|915.3|919.8|918|909.3|907.8|2119
1663959600000|2022-09-23 19:00:00|917.5|915.5|920.5|918.8|921.5|920|917.3|915.5|726
1663963200000|2022-09-23 20:00:00|920.3|918.5|922.8|917.3|923|918.8|916.8|915|224
1664154000000|2022-09-26 01:00:00|914.5|912.3|913.8|911.5|917.8|915.3|912.8|910.8|150
1664157600000|2022-09-26 02:00:00|913.5|911.3|911|909.5|916.5|913.8|910.8|909.5|177
1664161200000|2022-09-26 03:00:00|910.8|909.8|911|909.3|911.8|909.8|909.8|908|268
1664164800000|2022-09-26 04:00:00|910.8|908.8|911.3|909.3|911.5|909.3|910|908.8|26
1664168400000|2022-09-26 05:00:00|911|909|909.3|907.3|912.5|910.8|907.3|906|294
1664172000000|2022-09-26 06:00:00|909.8|907|899|897|910.3|908.3|896.3|894.3|1294
1664175600000|2022-09-26 07:00:00|898.8|897.3|913|911.3|917.5|915.8|897.3|895.3|3265
1664179200000|2022-09-26 08:00:00|913.5|911.5|912|910.3|915|913.5|901.8|899.8|3640
1664182800000|2022-09-26 09:00:00|911.8|910|907.5|905.8|912.8|911|904.8|903|2325
1664186400000|2022-09-26 10:00:00|907.8|906|904.3|902.8|911.8|910.3|901.3|900|1822
1664190000000|2022-09-26 11:00:00|904.5|903|904.8|903|910.3|908.8|903|901.5|1037
1664193600000|2022-09-26 12:00:00|905|903.3|914|912.5|915.5|914|902.5|900.8|2207
1664197200000|2022-09-26 13:00:00|913.8|912|911.3|909.8|916.3|915|908.3|906.8|3795
1664200800000|2022-09-26 14:00:00|911|909|911.3|910|916|914.8|909.3|907.8|4431
1664204400000|2022-09-26 15:00:00|911|909.5|889|887.5|912.8|911.3|888.3|887|7064
1664208000000|2022-09-26 16:00:00|888.8|887.3|886.8|885|889|887.3|880|878.5|2897
1664211600000|2022-09-26 17:00:00|887|885.3|888.3|886.5|890.5|889|877.3|876|2571
1664215200000|2022-09-26 18:00:00|888.5|886.8|885.5|883.5|888.8|887.5|879.5|878|1566
1664218800000|2022-09-26 19:00:00|885.3|883.8|884|882|889.5|887.5|883|881.3|372
1664222400000|2022-09-26 20:00:00|883.8|881.8|884.3|881.5|886.3|884.5|882.3|880.8|90
1664226000000|2022-09-26 21:00:00|884.5|880.8|887.8|880.5|890|881|884.5|880.3|45
1664240400000|2022-09-27 01:00:00|888.3|886.3|886.5|884.8|890.3|888|885.8|883.5|62
1664244000000|2022-09-27 02:00:00|886.8|884.5|885.8|884|887.3|885.5|885.5|883.5|58
1664247600000|2022-09-27 03:00:00|886|884.3|888|885.8|888.8|886.5|885.3|883.3|24
1664251200000|2022-09-27 04:00:00|887.5|886|888|886|889.3|887.5|887.3|885.5|8
1664254800000|2022-09-27 05:00:00|888.3|886.3|894|891.8|894|892.3|888.3|886|86
1664258400000|2022-09-27 06:00:00|893.8|892|902.3|900.5|906.3|904.3|888.3|886.8|2202
1664262000000|2022-09-27 07:00:00|902|899.8|900.3|898.5|906.8|905|897|895.3|2836
1664265600000|2022-09-27 08:00:00|898.5|896.8|905.5|904|909.8|908.3|897.3|895.3|5388
1664269200000|2022-09-27 09:00:00|905.8|903.8|901.5|900|908|906.3|900|897.5|3594
1664272800000|2022-09-27 10:00:00|901.8|900.3|908|906.5|910.5|909.3|899.8|898.5|1658
1664276400000|2022-09-27 11:00:00|908.3|906.8|911.8|910.3|912|910.8|906|904.5|1760
1664280000000|2022-09-27 12:00:00|911.5|910|916.3|914.8|922|920.5|910|908.5|4332
1664283600000|2022-09-27 13:00:00|917|915.5|924.5|922.8|927.8|926.3|916.3|914.8|5300
1664287200000|2022-09-27 14:00:00|924.3|922.5|920.5|919|926.5|924.5|916.3|914.8|3685
1664290800000|2022-09-27 15:00:00|920.3|919.8|915.3|913.8|928|926.5|912.5|910.8|7424
1664294400000|2022-09-27 16:00:00|915|913.5|909.8|908.3|915.5|913.8|905.5|903.8|2501
1664298000000|2022-09-27 17:00:00|909.5|908|917.8|916|919|917.5|909.3|908|1170
1664301600000|2022-09-27 18:00:00|918.3|916.5|923|921.3|925.3|923.5|916.8|915|1832
1664305200000|2022-09-27 19:00:00|922.3|921|917.5|915.5|922.8|921|916.5|914.3|241
1664308800000|2022-09-27 20:00:00|917.8|915.8|915.3|913|921.3|919.3|915.3|912.3|337
1664312400000|2022-09-27 21:00:00|916.5|912.5|922.3|912.8|922.5|913.8|916.5|912.5|1
1664326800000|2022-09-28 01:00:00|915.5|913.3|909.8|908|916.3|914|909.8|908|55
1664330400000|2022-09-28 02:00:00|910|908.3|906|903.8|911|909.3|903|901.5|144
1664334000000|2022-09-28 03:00:00|907|904|908.5|906.3|911|909|907|904|35
1664337600000|2022-09-28 04:00:00|907|906|907|905|910.5|907.8|903.3|901.8|165
1664341200000|2022-09-28 05:00:00|906.5|904.8|906.5|904.3|907|905.3|902.5|900.5|77
1664344800000|2022-09-28 06:00:00|906.3|904.5|905.5|903.8|911.3|909.8|904|902.3|871
1664348400000|2022-09-28 07:00:00|906.5|904|907.3|905.8|912|910.5|898.8|897.5|1553
1664352000000|2022-09-28 08:00:00|907.5|906.8|919.5|917.8|921.8|920.5|906.8|905.3|3925
1664355600000|2022-09-28 09:00:00|919.8|918|930|928.8|930.8|929.3|919.5|918|4322
1664359200000|2022-09-28 10:00:00|929.5|928.3|933.8|932.3|936.8|935.3|928.8|927.3|4132
1664362800000|2022-09-28 11:00:00|934|932.5|937.5|936|937.5|936.3|930.8|929.3|3473
1664366400000|2022-09-28 12:00:00|937.3|935.8|944|942.5|944.8|943.3|935.3|934|2825
1664370000000|2022-09-28 13:00:00|944.5|942.8|947|945|948.3|946.8|937|935.3|4981
1664373600000|2022-09-28 14:00:00|946.8|945.3|954|952.5|961.3|959.8|942.3|940.8|10054
1664377200000|2022-09-28 15:00:00|954.3|952.3|965.5|964|967|965.5|953|951.5|9376
1664380800000|2022-09-28 16:00:00|965.3|964.3|965.8|964.3|969.8|968.5|961.8|960.5|3916
1664384400000|2022-09-28 17:00:00|966|964.5|966|964.8|971.8|970.5|963.5|962|2314
1664388000000|2022-09-28 18:00:00|966.5|964.5|972.5|971|974.3|972.8|964.8|963.3|1746
1664391600000|2022-09-28 19:00:00|972.3|970.8|973|971.5|974.3|972.8|970.5|969|294
1664395200000|2022-09-28 20:00:00|972.8|971.3|971.5|969.5|973.5|971.8|970|968|227
1664398800000|2022-09-28 21:00:00|972.5|969|974|967|974.5|969|972.5|967|1
1664413200000|2022-09-29 01:00:00|971|969|974.8|972.8|975.8|973.5|969|967.3|126
1664416800000|2022-09-29 02:00:00|975.3|973|968.8|967|975.3|973.3|967.8|965.5|58
1664420400000|2022-09-29 03:00:00|969|967.3|967.3|965.5|969.8|967.8|967|965|298
1664424000000|2022-09-29 04:00:00|967.5|965.3|968|966|968.3|966.3|966.5|965|130
1664427600000|2022-09-29 05:00:00|968.5|965.8|965.5|963.8|969.3|967.8|964.8|962.8|84
1664431200000|2022-09-29 06:00:00|965.8|963.5|962.8|961.3|966.5|964.8|957.3|955.8|734
1664434800000|2022-09-29 07:00:00|962.5|961.5|953.8|952|965.3|963.8|952.5|950.3|2773
1664438400000|2022-09-29 08:00:00|956.3|954.3|961|959.5|962|960.3|953|951|3006
1664442000000|2022-09-29 09:00:00|961.3|959.3|972|970.3|974|972.5|961|959.3|3024
1664445600000|2022-09-29 10:00:00|971.8|970|978.3|976.5|979.8|978.3|968|966.8|3613
1664449200000|2022-09-29 11:00:00|977|975.5|981.8|980|983.5|982.3|977|975.5|2711
1664452800000|2022-09-29 12:00:00|982|980.3|977|975.5|983.5|982.3|972.5|971.3|3423
1664456400000|2022-09-29 13:00:00|976.8|975.3|959.3|957.8|977|975.3|954.5|953|7083
1664460000000|2022-09-29 14:00:00|959.5|958|970.3|968.8|970.8|969.3|954.3|953|4746
1664463600000|2022-09-29 15:00:00|969.8|968.3|968.8|967.3|973.8|972.3|956.5|955|6584
1664467200000|2022-09-29 16:00:00|969|967.5|969|967.3|971|969.5|961.8|960.3|1535
1664470800000|2022-09-29 17:00:00|969.3|967.5|965|963.5|975.3|973.8|963.8|962|1414
1664474400000|2022-09-29 18:00:00|965.3|963.3|958.8|957.3|967.5|966|955|953.5|1397
1664478000000|2022-09-29 19:00:00|959|957.5|957.3|955.5|960.3|958.8|956.3|954.5|272
1664481600000|2022-09-29 20:00:00|957|955.3|955.8|954|959|957.5|955|953|249
1664485200000|2022-09-29 21:00:00|956|953.3|965.8|953.3|965.8|953.3|956|953.3|1
1664499600000|2022-09-30 01:00:00|954.5|952|955.3|953.3|955.8|954|953|951.3|52
1664503200000|2022-09-30 02:00:00|955|953|953.8|951.3|955|953|950.8|948.8|579
1664506800000|2022-09-30 03:00:00|954.3|951.8|950.3|948.3|954.8|952.8|949.8|947.8|194
1664510400000|2022-09-30 04:00:00|950.8|948|941.5|939.8|950.8|948.3|941.3|939.8|1274
1664514000000|2022-09-30 05:00:00|941.3|939.3|946|944.5|947|945.8|939.3|937.5|414
1664517600000|2022-09-30 06:00:00|945.8|944.3|938.8|937.3|947.3|945.5|935|933.3|3028
1664521200000|2022-09-30 07:00:00|939|937.5|950|948.3|951.8|950|934.8|933.5|4536
1664524800000|2022-09-30 08:00:00|948.8|947.3|949.3|948|954.3|952.5|944.3|942.5|5776
1664528400000|2022-09-30 09:00:00|949.5|949|942.8|941.3|952|950.3|941.8|940.3|3293
1664532000000|2022-09-30 10:00:00|942|940.8|944|942.5|947|945.5|936.3|934.8|2926
1664535600000|2022-09-30 11:00:00|944.3|942.3|941.8|940.3|948|946.5|937.3|935.8|2012
1664539200000|2022-09-30 12:00:00|941.5|940|939.8|938|943.5|941.8|931.3|929.5|2538
1664542800000|2022-09-30 13:00:00|939.5|937.8|942.8|940.5|944.8|943.3|927.8|926.3|4066
1664546400000|2022-09-30 14:00:00|943|941|941|939.3|947.3|945.8|930.5|928.8|5128
1664550000000|2022-09-30 15:00:00|940.5|939.5|945.5|944|950|948.5|934|932.3|6676
1664553600000|2022-09-30 16:00:00|945.3|943.5|939.5|937.8|950.3|948.5|935.5|933.8|1993
1664557200000|2022-09-30 17:00:00|939.3|937.5|938.8|937.3|942.3|940.8|937|935.5|1826
1664560800000|2022-09-30 18:00:00|938.5|936.8|939.3|937.8|941.5|940|936.3|934.8|1464
1664564400000|2022-09-30 19:00:00|940.3|938.5|941.8|940|944.3|942.8|939.3|937.5|516
1664568000000|2022-09-30 20:00:00|942|940.3|940.3|936|942.3|940.5|938|935.8|219
1664758800000|2022-10-03 01:00:00|957.8|955.3|961.3|959.3|961.3|959.5|955.3|952.8|51
1664762400000|2022-10-03 02:00:00|960.5|959|961.3|958.5|965|963.3|959.5|957.5|276
1664766000000|2022-10-03 03:00:00|960.8|958.8|961|959.3|962.5|960.5|960|958.5|29
1664769600000|2022-10-03 04:00:00|961.3|958|958.5|956.5|961.5|958.5|958.5|956.5|92
1664773200000|2022-10-03 05:00:00|958.8|956.8|959|957.5|961.5|959.5|958.5|956.5|196
1664776800000|2022-10-03 06:00:00|958.5|957.8|965.8|964|966|964.5|955|953.5|1253
1664780400000|2022-10-03 07:00:00|965.5|964.3|977|975.3|980|978|965.5|964.3|2067
1664784000000|2022-10-03 08:00:00|976.8|974.5|976|974.3|978.5|977.3|970|968.5|4165
1664787600000|2022-10-03 09:00:00|976.3|974.5|975.8|973.8|979.5|978|972.3|970.8|2418
1664791200000|2022-10-03 10:00:00|976|974.3|977|975.3|978.3|976.8|974.5|972.8|1489
1664794800000|2022-10-03 11:00:00|976.8|975|972.5|970.8|978|976.8|971.3|969.8|1128
1664798400000|2022-10-03 12:00:00|972.3|970.5|970.5|968.8|976.8|975.3|966.5|965|2609
1664802000000|2022-10-03 13:00:00|970.3|969.3|971|969.3|977.3|975.8|967.8|966.3|5801
1664805600000|2022-10-03 14:00:00|971.3|969.5|965.5|964|976|974.5|964|962.8|8578
1664809200000|2022-10-03 15:00:00|965.8|964.3|974.3|972.8|977.5|976|962|960.5|7960
1664812800000|2022-10-03 16:00:00|974.5|973|977.3|975.5|977.3|975.8|971|969.5|2908
1664816400000|2022-10-03 17:00:00|977|975.8|973.8|972|980.5|979.3|970.5|969|1913
1664820000000|2022-10-03 18:00:00|974|972.3|978.8|977|981.5|980.3|973.8|972|3016
1664823600000|2022-10-03 19:00:00|979|977.3|977.8|976.3|981.8|980.3|977.5|975.5|982
1664827200000|2022-10-03 20:00:00|978|976|975.5|973.8|978|976|974.5|973|365
1664830800000|2022-10-03 21:00:00|975.8|973.5|980|973|981.3|973.8|975.8|972.8|1
1664845200000|2022-10-04 01:00:00|981.5|980|978|976.5|981.8|980.3|977.8|976.3|62
1664848800000|2022-10-04 02:00:00|978.3|977|978.5|977|980|978.3|977|975.8|226
1664852400000|2022-10-04 03:00:00|978.3|976.8|980.8|979.3|981|979.5|977.8|976|89
1664856000000|2022-10-04 04:00:00|980.5|979|982.3|980.5|983|981.3|979.8|978.3|90
1664859600000|2022-10-04 05:00:00|982.5|981|981.8|980.5|984|982.8|981.8|980.3|161
1664863200000|2022-10-04 06:00:00|981.3|980|986.5|984.8|988.3|987|980.8|979|2615
1664866800000|2022-10-04 07:00:00|986.8|985|993.8|992.3|995.5|994.3|986.3|985|3918
1664870400000|2022-10-04 08:00:00|994|992.5|999.5|998|999.5|998.3|992.5|991|7424
1664874000000|2022-10-04 09:00:00|999.3|998.3|997.8|996.3|1002.3|1000.8|994.3|992.8|4135
1664877600000|2022-10-04 10:00:00|998|996.5|999|997.5|1000.5|999.3|996.5|995.3|2255
1664881200000|2022-10-04 11:00:00|998.8|997.8|1007.3|1005.8|1007.5|1006.3|997.5|996|3623
1664884800000|2022-10-04 12:00:00|1007|1006|1007.8|1006.3|1013.3|1011.8|1006|1004.8|5243
1664888400000|2022-10-04 13:00:00|1007.3|1006|1009.3|1007.8|1012.5|1011.3|1003.8|1002.5|7717
1664892000000|2022-10-04 14:00:00|1008.8|1007.3|1018|1016.3|1022.3|1020.3|1006.3|1005|11578
1664895600000|2022-10-04 15:00:00|1017.8|1016|1020.3|1018.3|1024|1022.8|1013.8|1012.3|12262
1664899200000|2022-10-04 16:00:00|1020.5|1018.8|1016.5|1015|1022.5|1020.8|1014.3|1013|2638
1664902800000|2022-10-04 17:00:00|1016.8|1014.8|1019.8|1018.3|1021.3|1019.8|1015|1013.5|2286
1664906400000|2022-10-04 18:00:00|1020|1018|1024|1022.3|1028|1026.3|1017.3|1015.8|3132
1664910000000|2022-10-04 19:00:00|1023.8|1022|1024|1022.3|1025|1023.5|1019.8|1018|465
1664913600000|2022-10-04 20:00:00|1023.8|1022|1025.8|1023|1026|1023.3|1018.3|1015.8|463
1664917200000|2022-10-04 21:00:00|1027.3|1021.3|1026.8|1021.8|1027.3|1021.8|1025.3|1018.8|4
1664931600000|2022-10-05 01:00:00|1023.5|1021.3|1026|1024.3|1026.5|1025|1022.8|1020.5|83
1664935200000|2022-10-05 02:00:00|1026.3|1023.8|1018|1016.3|1026.3|1023.8|1016|1014.5|625
1664938800000|2022-10-05 03:00:00|1017.8|1016|1021.3|1019.5|1021.3|1019.5|1017.8|1015|149
1664942400000|2022-10-05 04:00:00|1022|1020|1022.8|1021|1023.5|1021.5|1021|1019|153
1664946000000|2022-10-05 05:00:00|1023|1021.3|1023|1021.3|1027.5|1026|1022.5|1020.8|209
1664949600000|2022-10-05 06:00:00|1023.3|1021.8|1029.5|1027.5|1034|1032|1022.3|1020.3|3140
1664953200000|2022-10-05 07:00:00|1029.3|1026.5|1023|1021.5|1033.5|1031.8|1022.3|1020.3|4519
1664956800000|2022-10-05 08:00:00|1023.8|1022|1025|1023.5|1028.5|1026.8|1014.3|1012|4710
1664960400000|2022-10-05 09:00:00|1026.3|1024.3|1036.3|1034.8|1037.8|1036.3|1023.8|1022|4243
1664964000000|2022-10-05 10:00:00|1036.8|1034.3|1042.3|1040.3|1045.5|1044.3|1032.8|1031|2616
1664967600000|2022-10-05 11:00:00|1042|1041|1030.3|1028.5|1044|1042.3|1025.8|1023.8|1872
1664971200000|2022-10-05 12:00:00|1030|1028.8|1039.3|1037.5|1042.3|1040.5|1027.3|1025.5|4038
1664974800000|2022-10-05 13:00:00|1039.5|1037.8|1055.5|1053.8|1062.3|1060.3|1035.3|1033.3|8590
1664978400000|2022-10-05 14:00:00|1055.3|1053|1083|1081.8|1083.3|1081.8|1048.5|1045.8|16402
1664982000000|2022-10-05 15:00:00|1082.8|1081.3|1085|1083.3|1089.8|1088.3|1079|1077.5|11616
1664985600000|2022-10-05 16:00:00|1085.3|1083.5|1081|1079|1089|1087.3|1072|1070.5|3979
1664989200000|2022-10-05 17:00:00|1080.8|1078.8|1084.5|1082.8|1085|1083.5|1078.3|1076.8|1118
1664992800000|2022-10-05 18:00:00|1084.8|1083|1083.5|1082|1085.8|1084.3|1078.5|1077|1525
1664996400000|2022-10-05 19:00:00|1083.8|1081.8|1086|1084|1086|1084.3|1081.3|1079.8|177
1665000000000|2022-10-05 20:00:00|1085.8|1084.3|1084.8|1082.8|1087.5|1085.8|1084.8|1082.8|235
1665003600000|2022-10-05 21:00:00|1085|1082.5|1089.5|1086|1089.5|1086|1085|1082.5|1
1665018000000|2022-10-06 01:00:00|1085.5|1082.8|1078.8|1077|1086|1083.8|1078.3|1076|162
1665021600000|2022-10-06 02:00:00|1077.8|1075.8|1078.8|1076.8|1079.5|1077.5|1077.5|1075.3|65
1665025200000|2022-10-06 03:00:00|1079|1077|1077.3|1075.5|1079.3|1077.3|1075.8|1074|32
1665028800000|2022-10-06 04:00:00|1077|1075.3|1080|1077.8|1080|1077.8|1076.8|1075.3|52
1665032400000|2022-10-06 05:00:00|1080.3|1078|1079|1077.3|1080.5|1078.8|1078.5|1076.8|74
1665036000000|2022-10-06 06:00:00|1078.8|1077|1074.3|1072.8|1079.5|1078|1074.3|1072.3|1122
1665039600000|2022-10-06 07:00:00|1074.5|1072|1089.8|1088.3|1089.8|1088.3|1073.5|1072|3029
1665043200000|2022-10-06 08:00:00|1090.3|1088.8|1072.8|1071.3|1091.8|1090.5|1069.3|1067.8|6106
1665046800000|2022-10-06 09:00:00|1073|1071|1070|1068.8|1080|1078.8|1068.3|1067|2429
1665050400000|2022-10-06 10:00:00|1070.3|1069|1059.3|1057.5|1072.5|1071|1058.3|1056.8|3162
1665054000000|2022-10-06 11:00:00|1059.5|1057.8|1062.3|1060.5|1064|1062.5|1056.5|1055|2838
1665057600000|2022-10-06 12:00:00|1062.5|1060.8|1070|1068.5|1072.8|1071.3|1061.5|1060.3|3197
1665061200000|2022-10-06 13:00:00|1070.3|1068.3|1079.3|1077.8|1080|1078.3|1063.8|1062.3|4604
1665064800000|2022-10-06 14:00:00|1079.5|1077.5|1093.5|1092|1095|1093.3|1076.8|1075|7484
1665068400000|2022-10-06 15:00:00|1093.8|1092.3|1092.8|1091.3|1102.8|1101|1089.5|1088|9744
1665072000000|2022-10-06 16:00:00|1092.5|1091|1104.5|1103|1109|1107.3|1092.5|1091|4735
1665075600000|2022-10-06 17:00:00|1103.5|1101.8|1116.5|1115|1118.8|1117|1103.3|1101.8|2804
1665079200000|2022-10-06 18:00:00|1116.8|1115.3|1117|1115.3|1119.8|1118|1112.3|1110.8|2425
1665082800000|2022-10-06 19:00:00|1119.3|1117.5|1120|1118|1121.8|1120|1114.3|1112.5|733
1665086400000|2022-10-06 20:00:00|1119.8|1117.8|1121|1118|1121.8|1120.3|1118.8|1117.3|148
1665090000000|2022-10-06 21:00:00|1121.8|1117.3|1121.8|1117.3|1121.8|1117.3|1121.8|1116.8|3
1665104400000|2022-10-07 01:00:00|1115.5|1113.5|1111.3|1109.8|1116.5|1114.8|1111|1109.8|88
1665108000000|2022-10-07 02:00:00|1111|1110|1110.8|1108.8|1112.3|1110|1109|1107.3|82
1665111600000|2022-10-07 03:00:00|1111|1109|1111.5|1109.5|1111.5|1109.5|1109|1107.5|53
1665115200000|2022-10-07 04:00:00|1112.3|1110.3|1114.5|1112.3|1116.3|1113.8|1111.5|1110.3|56
1665118800000|2022-10-07 05:00:00|1114.3|1112.5|1115.8|1113.8|1116|1113.8|1111.8|1110|49
1665122400000|2022-10-07 06:00:00|1116|1114|1111.3|1109.5|1121.5|1119.5|1111.3|1109.5|720
1665126000000|2022-10-07 07:00:00|1111|1108.5|1123.3|1121.5|1129|1127.3|1110.3|1108.5|3880
1665129600000|2022-10-07 08:00:00|1123.5|1121.8|1110.8|1109.3|1128.8|1127|1110.5|1109|4522
1665133200000|2022-10-07 09:00:00|1111|1109|1119.8|1118|1120.3|1118.8|1107.5|1106|3423
1665136800000|2022-10-07 10:00:00|1119.5|1117.8|1127.5|1126|1127.8|1126.3|1116.5|1115|2655
1665140400000|2022-10-07 11:00:00|1127.3|1125.3|1131.3|1129.8|1132|1130.3|1125.8|1124.5|2527
1665144000000|2022-10-07 12:00:00|1131|1129.3|1130|1128.3|1134.5|1132.5|1123.8|1122|3965
1665147600000|2022-10-07 13:00:00|1129.8|1128.5|1128.8|1127|1137|1135.5|1124.5|1123.3|5141
1665151200000|2022-10-07 14:00:00|1128.5|1126.3|1141.5|1140|1142.3|1140.8|1121.8|1120|6157
1665154800000|2022-10-07 15:00:00|1141.8|1140.3|1159.8|1158.3|1163.8|1162.3|1141.3|1139.5|11955
1665158400000|2022-10-07 16:00:00|1159.5|1158|1157.3|1155.8|1161.5|1159.8|1153.3|1151.8|2454
1665162000000|2022-10-07 17:00:00|1158|1156.5|1153.5|1151.8|1161.5|1160|1152.5|1151|2154
1665165600000|2022-10-07 18:00:00|1153.8|1152|1160.8|1159|1162|1160.3|1150.5|1148.8|2505
1665169200000|2022-10-07 19:00:00|1160.5|1158.8|1157.8|1156|1160.8|1159.3|1153.8|1152.5|261
1665172800000|2022-10-07 20:00:00|1158|1155.8|1164.5|1160.3|1165|1162.8|1157.5|1155.8|327
1665363600000|2022-10-10 01:00:00|1158|1155.5|1147.8|1145.8|1158.3|1155.5|1145.8|1144.3|256
1665367200000|2022-10-10 02:00:00|1148|1146|1143.8|1140.5|1150|1147.5|1143.8|1140.5|131
1665370800000|2022-10-10 03:00:00|1143.5|1140.8|1138.8|1136.8|1143.5|1141.5|1138.8|1136.5|116
1665374400000|2022-10-10 04:00:00|1138.5|1136.5|1134|1132.5|1138.8|1136.8|1130.8|1129|331
1665378000000|2022-10-10 05:00:00|1133.5|1132|1134|1132.5|1136|1134|1133|1131.3|309
1665381600000|2022-10-10 06:00:00|1134.5|1132.8|1146|1144.5|1146.5|1145|1132.8|1131|1826
1665385200000|2022-10-10 07:00:00|1146.3|1145|1139.3|1137.5|1154.8|1153.3|1137.8|1136|3038
1665388800000|2022-10-10 08:00:00|1139|1137|1130.3|1128.8|1142.8|1141|1129|1127.5|6736
1665392400000|2022-10-10 09:00:00|1130|1129|1135.5|1133.8|1139.8|1138.3|1130|1128.5|3814
1665396000000|2022-10-10 10:00:00|1135.8|1134|1137.5|1135.8|1141|1139.3|1135.5|1133.8|1628
1665399600000|2022-10-10 11:00:00|1137.3|1136|1131.8|1130|1139|1137.5|1123|1121.5|3244
1665403200000|2022-10-10 12:00:00|1131.5|1130.3|1141.8|1140.3|1142.8|1141.3|1131|1129.5|3117
1665406800000|2022-10-10 13:00:00|1142|1140.5|1147.3|1145.5|1155|1153.8|1138.8|1137|5676
1665410400000|2022-10-10 14:00:00|1147|1145.3|1144|1142.5|1153.3|1152|1137.8|1135.5|7953
1665414000000|2022-10-10 15:00:00|1143.8|1142.3|1131.8|1130.3|1148.5|1147|1130.8|1129.5|11493
1665417600000|2022-10-10 16:00:00|1131.5|1130|1134|1132.3|1142.3|1140.5|1131.3|1130|3730
1665421200000|2022-10-10 17:00:00|1134.5|1132.5|1117.5|1115.5|1135.8|1134.3|1116|1114.5|4055
1665424800000|2022-10-10 18:00:00|1117.8|1116|1103.5|1101.8|1119.8|1118|1097|1095.3|2588
1665428400000|2022-10-10 19:00:00|1103.3|1101.5|1100.3|1098.3|1104.3|1102.3|1100|1098.3|763
1665432000000|2022-10-10 20:00:00|1100|1098|1095.8|1093.8|1100|1098.3|1094|1092|543
1665435600000|2022-10-10 21:00:00|1096.3|1093.5|1100.8|1094|1102.3|1094.3|1096.3|1091|60
1665450000000|2022-10-11 01:00:00|1096.3|1094|1096.8|1095|1098.8|1097.3|1094|1092.3|209
1665453600000|2022-10-11 02:00:00|1096.5|1094.8|1087.8|1086.3|1097.3|1095.5|1087.8|1086|393
1665457200000|2022-10-11 03:00:00|1088|1086|1088.3|1086.3|1088.3|1086.8|1086.8|1085.3|196
1665460800000|2022-10-11 04:00:00|1088|1086.8|1087.5|1085.5|1089.3|1087.5|1086.3|1084.8|97
1665464400000|2022-10-11 05:00:00|1087.3|1085.3|1090.8|1089.3|1094|1092.3|1086.8|1084.8|598
1665468000000|2022-10-11 06:00:00|1091.5|1089.5|1090.3|1089|1102.8|1101|1089.3|1087.8|1818
1665471600000|2022-10-11 07:00:00|1090|1088.8|1062|1060.3|1090.5|1089|1059.3|1057.8|6394
1665475200000|2022-10-11 08:00:00|1061.8|1060|1054.3|1052.8|1066.5|1064.8|1053.8|1052.5|4193
1665478800000|2022-10-11 09:00:00|1054.5|1052.5|1046.8|1045.3|1056.8|1055.3|1046.8|1045|2941
1665482400000|2022-10-11 10:00:00|1047|1045.5|1047.5|1045.8|1052.5|1051.3|1044.5|1042.8|3887
1665486000000|2022-10-11 11:00:00|1047|1045.5|1057.5|1056|1058.3|1056.5|1047|1045.5|2272
1665489600000|2022-10-11 12:00:00|1058.5|1055.8|1064.5|1063|1065.3|1063.5|1055|1053.5|3731
1665493200000|2022-10-11 13:00:00|1064.8|1062.3|1056.3|1054.8|1068|1066.5|1052.3|1050.8|6087
1665496800000|2022-10-11 14:00:00|1056|1054.5|1047.8|1046.3|1058.8|1057.3|1044|1042.5|9753
1665500400000|2022-10-11 15:00:00|1048|1046.5|1065.5|1063.8|1065.5|1064|1047|1045.5|14071
1665504000000|2022-10-11 16:00:00|1066|1064|1075.8|1074.3|1078.3|1076.8|1064.5|1062.8|4495
1665507600000|2022-10-11 17:00:00|1076|1074.8|1092|1090.5|1095.8|1094|1071.5|1070|4642
1665511200000|2022-10-11 18:00:00|1092.3|1090.8|1078.5|1076.5|1094.8|1093.3|1077|1075|2910
1665514800000|2022-10-11 19:00:00|1078.3|1076.3|1072.8|1071|1078.3|1076.3|1071.5|1069.5|376
1665518400000|2022-10-11 20:00:00|1072.5|1070.8|1075.3|1073.3|1076|1074|1072.5|1070.8|547
1665522000000|2022-10-11 21:00:00|1075.5|1072.3|1078.5|1071|1079|1072.3|1075.5|1071|1
1665536400000|2022-10-12 01:00:00|1081|1079.3|1074.8|1072.3|1082|1080.3|1072.8|1070.8|26
1665540000000|2022-10-12 02:00:00|1075|1072.8|1072.3|1070|1076.5|1074.5|1071.5|1069.5|76
1665543600000|2022-10-12 03:00:00|1072|1070.5|1067.3|1065.5|1072.5|1070.5|1066.3|1064.8|94
1665547200000|2022-10-12 04:00:00|1067|1065.3|1069.8|1068.3|1070.5|1069|1066.5|1064.8|124
1665550800000|2022-10-12 05:00:00|1070.3|1068.5|1070.5|1069|1070.5|1069.3|1063.5|1061|321
1665554400000|2022-10-12 06:00:00|1070.3|1069.3|1089.3|1087.8|1092.8|1091|1069.5|1067.8|2316
1665558000000|2022-10-12 07:00:00|1089.5|1088|1082.5|1081|1091|1089.5|1077.3|1075.8|3216
1665561600000|2022-10-12 08:00:00|1082|1080.5|1081.5|1080|1086|1084.5|1077.8|1076.3|3866
1665565200000|2022-10-12 09:00:00|1081.3|1079.8|1094|1092.5|1098.5|1097|1079.8|1078.3|3397
1665568800000|2022-10-12 10:00:00|1093.8|1092.3|1105.5|1104|1111.5|1110.3|1093.5|1092|5230
1665572400000|2022-10-12 11:00:00|1105.3|1103.8|1103.5|1101.8|1107.5|1106|1100.5|1099|1847
1665576000000|2022-10-12 12:00:00|1103.3|1101.5|1101|1099.3|1114.8|1113|1097.3|1095.5|2403
1665579600000|2022-10-12 13:00:00|1100.8|1099|1099.3|1097.8|1105|1103.5|1091.3|1089.8|4838
1665583200000|2022-10-12 14:00:00|1099|1097|1105.8|1104.3|1112|1110.5|1093.3|1091.8|7129
1665586800000|2022-10-12 15:00:00|1105.3|1104.5|1096.5|1095|1116.8|1115.3|1087.5|1085.8|14088
1665590400000|2022-10-12 16:00:00|1097|1095.3|1099|1097.5|1101.8|1100.3|1092.3|1090.5|2441
1665594000000|2022-10-12 17:00:00|1098.8|1097.3|1094|1092.3|1107.3|1105.8|1092.8|1090.8|2351
1665597600000|2022-10-12 18:00:00|1094.3|1092.5|1090.3|1088.5|1103.8|1102|1088.3|1086.5|2637
1665601200000|2022-10-12 19:00:00|1091.5|1089.8|1083.8|1082|1092.5|1091|1083|1081.5|635
1665604800000|2022-10-12 20:00:00|1083.5|1081.5|1094|1092|1094.3|1092.5|1082.8|1081.3|593
1665608400000|2022-10-12 21:00:00|1094.3|1089.8|1093.5|1087|1094.3|1089.8|1093.5|1086.3|101
1665622800000|2022-10-13 01:00:00|1092.5|1090|1090|1088.3|1095.3|1093.3|1088|1085.5|123
1665626400000|2022-10-13 02:00:00|1089.8|1088|1087.8|1086|1091.3|1089.5|1084.8|1083|133
1665630000000|2022-10-13 03:00:00|1087.3|1085.8|1088|1086|1088|1086|1085.8|1084|56
1665633600000|2022-10-13 04:00:00|1087.5|1085.8|1090|1088|1090|1088.5|1087.5|1085.5|15
1665637200000|2022-10-13 05:00:00|1089.8|1087.5|1088.3|1086.3|1092.3|1090.5|1086.5|1084.5|132
1665640800000|2022-10-13 06:00:00|1087.8|1086.5|1092.5|1091|1097.5|1095.8|1086.8|1085.3|546
1665644400000|2022-10-13 07:00:00|1092.3|1090.8|1096.5|1095|1101.3|1099.8|1091|1089.5|2223
1665648000000|2022-10-13 08:00:00|1096.3|1095.3|1118.5|1116.8|1120|1118.3|1095.5|1094.3|6686
1665651600000|2022-10-13 09:00:00|1118.3|1117|1125.3|1123.8|1129|1127.8|1112.5|1110.8|5369
1665655200000|2022-10-13 10:00:00|1125|1123.5|1117.5|1116|1125.5|1124|1112.5|1111|2620
1665658800000|2022-10-13 11:00:00|1118|1116.5|1127.5|1125.8|1128.5|1127.3|1116.8|1115.3|2224
1665662400000|2022-10-13 12:00:00|1127.3|1125.5|1083.8|1082.5|1131.8|1130|1078.8|1077.5|8339
1665666000000|2022-10-13 13:00:00|1084|1082.8|1107.5|1105.5|1111.3|1109.5|1083.8|1082|4318
1665669600000|2022-10-13 14:00:00|1107.3|1105.8|1108.5|1104.5|1116.3|1114.8|1101.8|1099.8|4519
1665673200000|2022-10-13 15:00:00|1100.5|1097.5|1122|1120.5|1125.5|1124|1100.5|1095.8|11845
1665676800000|2022-10-13 16:00:00|1122.3|1120.3|1119.8|1118|1126|1124.3|1113|1111.3|2316
1665680400000|2022-10-13 17:00:00|1119.5|1117.8|1123.3|1121.5|1125.5|1124|1118.8|1117.3|1538
1665684000000|2022-10-13 18:00:00|1123|1121.3|1124|1122|1129.3|1127.8|1121|1119.3|2101
1665687600000|2022-10-13 19:00:00|1124.3|1122.3|1122.3|1120|1126.8|1125.3|1121.8|1119.8|702
1665691200000|2022-10-13 20:00:00|1121.5|1119.8|1123.8|1122.3|1125.5|1124|1120|1118.3|502
1665694800000|2022-10-13 21:00:00|1124|1119.8|1125.5|1119.8|1125.5|1119.8|1124|1119.8|3
1665709200000|2022-10-14 01:00:00|1123.5|1121.8|1127.5|1125.5|1127.5|1125.8|1119|1117.3|57
1665712800000|2022-10-14 02:00:00|1127.3|1125.8|1127.3|1125.3|1130.5|1129|1125.8|1123.8|138
1665716400000|2022-10-14 03:00:00|1125.8|1123.8|1123|1121.3|1126|1124.5|1123|1121.3|67
1665720000000|2022-10-14 04:00:00|1123.3|1121|1125.8|1124|1126|1124.5|1123|1121|29
1665723600000|2022-10-14 05:00:00|1126|1124.3|1130.3|1128.5|1130.5|1129|1126|1124|97
1665727200000|2022-10-14 06:00:00|1130|1128|1130|1128.3|1134|1132.3|1125|1123.5|1027
1665730800000|2022-10-14 07:00:00|1129.8|1127.8|1118|1116.5|1131.5|1129.8|1112|1110.5|3455
1665734400000|2022-10-14 08:00:00|1117.5|1116.3|1102.8|1101|1120.5|1119|1098.3|1096.5|4723
1665738000000|2022-10-14 09:00:00|1102.3|1101.3|1105|1103.8|1110.5|1109.3|1100|1098.5|2286
1665741600000|2022-10-14 10:00:00|1104.8|1103.5|1088|1086.5|1105.8|1104.3|1086.5|1085|2141
1665745200000|2022-10-14 11:00:00|1088.5|1086.3|1086.3|1084.5|1093.3|1091.8|1081|1079.5|2071
1665748800000|2022-10-14 12:00:00|1086.8|1084.8|1104|1102.5|1108|1106.3|1085.5|1083.8|2511
1665752400000|2022-10-14 13:00:00|1103|1101|1094.8|1092.5|1110|1108.5|1093.8|1092|3696
1665756000000|2022-10-14 14:00:00|1094.3|1092.3|1080.8|1079.5|1096.3|1094.3|1078.3|1076.5|4404
1665759600000|2022-10-14 15:00:00|1081|1079.3|1091.5|1090|1098.3|1096.8|1076.5|1075|5535
1665763200000|2022-10-14 16:00:00|1091.3|1089.8|1099|1097.5|1099|1097.8|1088.8|1087|2191
1665766800000|2022-10-14 17:00:00|1098.8|1097.3|1091.8|1090.3|1098.8|1097.5|1089|1087.5|1316
1665770400000|2022-10-14 18:00:00|1092|1089.8|1091|1089.5|1094.8|1093|1086|1084.5|1707
1665774000000|2022-10-14 19:00:00|1092|1090.3|1089.8|1088.3|1094.3|1092.5|1089.3|1087.3|204
1665777600000|2022-10-14 20:00:00|1089.5|1088|1091.3|1088.5|1091.3|1089|1085.5|1083.8|308
1665968400000|2022-10-17 01:00:00|1101.8|1099.8|1105.8|1103.8|1108.8|1106.3|1100.3|1098.5|135
1665972000000|2022-10-17 02:00:00|1106.5|1104|1101.5|1099.3|1107.5|1105.8|1101.3|1099|116
1665975600000|2022-10-17 03:00:00|1101.3|1099.5|1108.3|1106.8|1109|1107|1101|1099.5|289
1665979200000|2022-10-17 04:00:00|1108|1107|1107.5|1105.5|1109.3|1107.3|1107.3|1105.5|20
1665982800000|2022-10-17 05:00:00|1107.8|1105.8|1109.3|1107.3|1110|1108|1105.8|1103.8|120
1665986400000|2022-10-17 06:00:00|1109.5|1107.5|1107.5|1105.8|1110.5|1109.3|1104.5|1102.8|529
1665990000000|2022-10-17 07:00:00|1107.3|1105.5|1103.3|1101.8|1112.5|1110.5|1099|1097.3|1761
1665993600000|2022-10-17 08:00:00|1103.5|1101.3|1094|1092.5|1106.8|1105|1090|1088.5|3828
1665997200000|2022-10-17 09:00:00|1094.3|1092.8|1109.5|1107.8|1110.5|1108.8|1094|1092.5|2254
1666000800000|2022-10-17 10:00:00|1109.3|1107.5|1104.8|1103|1110.5|1109.3|1103|1101|1355
1666004400000|2022-10-17 11:00:00|1104.5|1103.3|1102|1100.3|1105.5|1104|1099|1097.3|1629
1666008000000|2022-10-17 12:00:00|1101.8|1100|1108.3|1106.5|1109.8|1108|1095.3|1093.5|1916
1666011600000|2022-10-17 13:00:00|1108.8|1107|1115.3|1113.5|1118.8|1117.5|1104|1102|2334
1666015200000|2022-10-17 14:00:00|1115.5|1113.8|1116.8|1115|1119.5|1118|1106|1104.5|2717
1666018800000|2022-10-17 15:00:00|1116.5|1114.5|1116.8|1115.3|1120.5|1119|1109.8|1108|5125
1666022400000|2022-10-17 16:00:00|1117|1115.5|1113.8|1112|1118.3|1116.5|1111.5|1110|1023
1666026000000|2022-10-17 17:00:00|1113.5|1111.8|1111.5|1109.8|1120|1118.5|1111.3|1109.5|1339
1666029600000|2022-10-17 18:00:00|1111.3|1109.5|1115.5|1113.8|1116.5|1115|1105.5|1103.8|1628
1666033200000|2022-10-17 19:00:00|1115.3|1113.5|1115.8|1114|1116.5|1114.8|1113.3|1111.5|253
1666036800000|2022-10-17 20:00:00|1115.5|1113.5|1117.3|1115.5|1118.8|1117|1115.3|1113.5|244
1666040400000|2022-10-17 21:00:00|1118.3|1114.8|1117.8|1110|1119.5|1114.8|1114|1110|9
1666054800000|2022-10-18 01:00:00|1118|1116.5|1113.3|1111.3|1120|1118|1113.3|1111|203
1666058400000|2022-10-18 02:00:00|1113|1111|1112|1110|1113.3|1111.3|1111.8|1109.5|43
1666062000000|2022-10-18 03:00:00|1111.8|1110.3|1115.5|1113.5|1115.5|1114.3|1111.5|1109.5|102
1666065600000|2022-10-18 04:00:00|1115.3|1113.8|1116|1114.3|1118|1116.3|1114.8|1113.3|279
1666069200000|2022-10-18 05:00:00|1116.5|1114.8|1115.8|1114|1119.3|1117.5|1114.8|1113.3|262
1666072800000|2022-10-18 06:00:00|1115.5|1114.3|1117|1115.3|1120.5|1119.3|1114.8|1113.3|701
1666076400000|2022-10-18 07:00:00|1117.3|1115.5|1114.8|1113.3|1123.5|1122.3|1113.5|1111.8|1728
1666080000000|2022-10-18 08:00:00|1114.5|1113|1124.3|1122.8|1135.3|1133.5|1114.5|1113|6924
1666083600000|2022-10-18 09:00:00|1124|1122.5|1130.8|1129.3|1131.3|1130|1121|1119.5|1787
1666087200000|2022-10-18 10:00:00|1131|1129.5|1128.5|1126.8|1135|1133.5|1124.5|1123.3|1463
1666090800000|2022-10-18 11:00:00|1128.3|1127|1128.8|1127|1132.8|1131|1123.8|1122|1267
1666094400000|2022-10-18 12:00:00|1129|1127.3|1129.8|1128|1135.5|1134.3|1125.8|1124|2557
1666098000000|2022-10-18 13:00:00|1129|1127.5|1120.5|1119|1132|1130.5|1120.5|1119|5125
1666101600000|2022-10-18 14:00:00|1120.8|1118.8|1120|1118.5|1128.8|1127.3|1112.5|1110.8|5385
1666105200000|2022-10-18 15:00:00|1120.3|1118.8|1100.3|1098.5|1120.5|1119.3|1099.3|1097.5|5896
1666108800000|2022-10-18 16:00:00|1100|1098|1108.8|1107|1110|1108.3|1097|1095.5|2490
1666112400000|2022-10-18 17:00:00|1109|1107.3|1108.5|1107|1119|1117.5|1107.5|1105.8|1272
1666116000000|2022-10-18 18:00:00|1109|1107.3|1102.8|1101|1109|1107.3|1095.8|1094.5|3358
1666119600000|2022-10-18 19:00:00|1103|1101.3|1105.3|1103|1108|1106|1101|1099.3|634
1666123200000|2022-10-18 20:00:00|1105|1103.5|1106|1102.5|1107.8|1105.8|1101|1099.3|172
1666126800000|2022-10-18 21:00:00|1108|1101.3|1109.5|1098.8|1109.5|1101.3|1108|1098.8|0
1666141200000|2022-10-19 01:00:00|1112.5|1110.3|1111.5|1109.5|1112.8|1110.8|1107.3|1105|10
1666144800000|2022-10-19 02:00:00|1111.3|1109|1106.5|1105|1112.8|1111|1105.5|1104|91
1666148400000|2022-10-19 03:00:00|1106.3|1105.5|1106|1104|1107.8|1106|1105.3|1104|17
1666152000000|2022-10-19 04:00:00|1106.5|1104.3|1105.5|1103.8|1107|1105.3|1104.8|1102.8|15
1666155600000|2022-10-19 05:00:00|1105.8|1103.5|1102.5|1100.5|1106|1104.3|1101|1099|143
1666159200000|2022-10-19 06:00:00|1102.8|1100.3|1096.8|1095|1103.5|1101.5|1095.8|1094.5|503
1666162800000|2022-10-19 07:00:00|1096.5|1095.3|1073.3|1071.3|1103.3|1101.5|1071.8|1070|3181
1666166400000|2022-10-19 08:00:00|1073.5|1071.5|1082.8|1080.8|1088.8|1086.8|1071|1069.5|4003
1666170000000|2022-10-19 09:00:00|1083|1081.3|1085|1083.5|1085.3|1083.5|1079.5|1077.5|1942
1666173600000|2022-10-19 10:00:00|1085.3|1083.8|1087.5|1085.8|1092.8|1090.8|1083.8|1082|1123
1666177200000|2022-10-19 11:00:00|1088|1086|1084|1082|1090.5|1089|1076.3|1074.5|1403
1666180800000|2022-10-19 12:00:00|1083.8|1082.3|1078.3|1076.5|1084.3|1082.3|1063|1061.3|6164
1666184400000|2022-10-19 13:00:00|1078.5|1075.5|1076|1074.5|1081.3|1079.8|1071|1069.5|2788
1666188000000|2022-10-19 14:00:00|1075.8|1074.3|1079.3|1077.5|1081.8|1080.3|1064.8|1063|4247
1666191600000|2022-10-19 15:00:00|1079|1077.3|1081.5|1079.8|1083|1081.3|1072.8|1071.5|4151
1666195200000|2022-10-19 16:00:00|1082|1080|1075.8|1074.3|1084|1082.5|1070.8|1069|2798
1666198800000|2022-10-19 17:00:00|1075.5|1074|1081.3|1079.3|1087.5|1085.8|1066.5|1065|1690
1666202400000|2022-10-19 18:00:00|1081.5|1079.5|1064.8|1063|1082|1080|1064|1062|1938
1666206000000|2022-10-19 19:00:00|1065|1063.3|1068.5|1066.5|1069.3|1067.5|1064.3|1062.5|492
1666209600000|2022-10-19 20:00:00|1068.3|1066.8|1061.8|1060|1069.5|1068|1061.8|1060|1011
1666213200000|2022-10-19 21:00:00|1062.8|1059.8|1069.3|1060.3|1069.3|1060.5|1062.8|1059.8|540
1666227600000|2022-10-20 01:00:00|1061.3|1059|1057.3|1055|1061.8|1059.8|1056.5|1054.3|23
1666231200000|2022-10-20 02:00:00|1057.8|1055.5|1063|1061|1063|1061.3|1057.3|1054.8|71
1666234800000|2022-10-20 03:00:00|1062.8|1060.8|1067.5|1065.8|1067.5|1065.8|1062.3|1060.3|125
1666238400000|2022-10-20 04:00:00|1067.8|1065.5|1085.5|1083.8|1085.5|1083.8|1067.8|1065.5|662
1666242000000|2022-10-20 05:00:00|1086.3|1084|1084|1082|1086.3|1085|1081|1079.3|719
1666245600000|2022-10-20 06:00:00|1083.8|1082.3|1105.5|1103.5|1105.5|1103.5|1081.5|1080|2749
1666249200000|2022-10-20 07:00:00|1105.3|1103.8|1104|1102.3|1108.3|1106|1099.3|1097.5|2642
1666252800000|2022-10-20 08:00:00|1103.8|1101.8|1084.5|1083|1108.3|1106.3|1080.8|1079|3620
1666256400000|2022-10-20 09:00:00|1084.8|1083.5|1088.5|1087|1093.8|1092.3|1084.3|1082.3|1891
1666260000000|2022-10-20 10:00:00|1089|1087.5|1091.3|1089.3|1094|1092.3|1086.5|1084.8|1592
1666263600000|2022-10-20 11:00:00|1090.8|1089.5|1085.3|1083.5|1093.3|1091.5|1084|1082.5|788
1666267200000|2022-10-20 12:00:00|1084.8|1083.3|1089.8|1088.3|1093|1091.3|1079.8|1078|2137
1666270800000|2022-10-20 13:00:00|1089.5|1088|1094.5|1092.8|1099.5|1098.3|1082.8|1081|2644
1666274400000|2022-10-20 14:00:00|1094|1092.3|1083.3|1081.8|1094.8|1093|1082.5|1081.3|3086
1666278000000|2022-10-20 15:00:00|1083.5|1082|1062.5|1060.8|1089.3|1087.8|1061.8|1060|4701
1666281600000|2022-10-20 16:00:00|1062.3|1061|1053|1051.5|1062.8|1061|1050.3|1048.5|2289
1666285200000|2022-10-20 17:00:00|1052.8|1051|1053.5|1051.8|1056.3|1054.5|1046.3|1044.8|1194
1666288800000|2022-10-20 18:00:00|1053.3|1051.5|1053|1050.8|1054.3|1052.8|1046|1044.5|867
1666292400000|2022-10-20 19:00:00|1052.5|1051|1053.5|1051.3|1054|1052|1051|1048.8|129
1666296000000|2022-10-20 20:00:00|1053.8|1051|1061.5|1058|1061.5|1059.3|1052.8|1050.8|506
1666299600000|2022-10-20 21:00:00|1061.8|1057.8|1063.3|1053|1063.3|1057.8|1060.3|1051.5|1
1666314000000|2022-10-21 01:00:00|1053.8|1052|1054.8|1052.5|1059.5|1056.8|1053.3|1050.8|32
1666317600000|2022-10-21 02:00:00|1054.3|1052.3|1059.5|1057.3|1059.5|1057.5|1053.5|1051.3|13
1666321200000|2022-10-21 03:00:00|1060.3|1058|1056|1054.3|1062|1060|1055|1053.3|98
1666324800000|2022-10-21 04:00:00|1056.3|1054.5|1051.3|1049.3|1058|1056|1047.8|1046.3|816
1666328400000|2022-10-21 05:00:00|1051.5|1049.5|1049|1047|1051.5|1049.8|1047.3|1045.3|168
1666332000000|2022-10-21 06:00:00|1049.3|1046.3|1050.5|1048.5|1058.5|1056.8|1047.5|1045.5|639
1666335600000|2022-10-21 07:00:00|1050.3|1048.8|1039.5|1037.8|1052|1050.5|1038.8|1036.8|1451
1666339200000|2022-10-21 08:00:00|1038.8|1036.8|1039.3|1037.5|1039.3|1037.5|1033|1031.5|2425
1666342800000|2022-10-21 09:00:00|1039.5|1037.3|1053.3|1051.3|1054.5|1052.5|1037.8|1036|1332
1666346400000|2022-10-21 10:00:00|1053.5|1051.5|1058.3|1056.3|1060|1058.5|1052|1050.3|596
1666350000000|2022-10-21 11:00:00|1058|1056|1056.3|1054.8|1060|1058.3|1055.8|1054.5|1082
1666353600000|2022-10-21 12:00:00|1056.5|1055.3|1051.8|1049.8|1058|1056.8|1041.8|1040|2191
1666357200000|2022-10-21 13:00:00|1051.5|1050.3|1050.5|1049|1054.3|1052.5|1041|1039.5|1707
1666360800000|2022-10-21 14:00:00|1051|1049.3|1049|1047.5|1055.8|1054.3|1041.5|1039.8|2594
1666364400000|2022-10-21 15:00:00|1048.8|1047.3|1052.5|1050.8|1056.5|1054.8|1043|1041.5|4990
1666368000000|2022-10-21 16:00:00|1052.8|1051|1064|1062.5|1064.8|1063|1048.8|1047.3|1303
1666371600000|2022-10-21 17:00:00|1064.3|1062.8|1074.5|1072.5|1078.5|1077|1063.8|1062|1715
1666375200000|2022-10-21 18:00:00|1074.8|1073|1073.5|1071.8|1075.5|1074|1071.8|1070|116
1666573200000|2022-10-24 01:00:00|1080.3|1077.8|1080.3|1077.5|1081.8|1079.5|1078.8|1076.3|18
1666576800000|2022-10-24 02:00:00|1079.8|1076.8|1067|1064.8|1079.8|1076.8|1067|1064.5|10
1666580400000|2022-10-24 03:00:00|1066.5|1065|1064.8|1062.5|1066.5|1065|1064|1062.5|4
1666584000000|2022-10-24 04:00:00|1065|1064|1066|1063.3|1066.3|1064|1064.5|1062.5|6
1666587600000|2022-10-24 05:00:00|1065.8|1063.5|1065.5|1062.8|1067.3|1065.3|1063|1061.3|32
1666591200000|2022-10-24 06:00:00|1064.8|1063.3|1069.5|1067|1072.5|1070.5|1064.5|1062|166
1666594800000|2022-10-24 07:00:00|1069.8|1067.5|1073|1071|1074|1072.5|1064.8|1063.3|519
1666598400000|2022-10-24 08:00:00|1072.3|1070|1068|1066.3|1072.5|1070|1063.3|1061.5|480
1666602000000|2022-10-24 09:00:00|1068.3|1066|1074.8|1073|1075.3|1073.5|1067|1064.8|585
1666605600000|2022-10-24 10:00:00|1074.5|1072.8|1080|1078.5|1080|1078.8|1072.3|1070.8|930
1666609200000|2022-10-24 11:00:00|1079.8|1078.8|1074|1072.5|1081.8|1080.3|1071.5|1069.8|639
1666612800000|2022-10-24 12:00:00|1073.8|1072.3|1072|1070.3|1073.8|1072.3|1068.3|1066.5|608
1666616400000|2022-10-24 13:00:00|1071.8|1070|1093.3|1091.3|1093.3|1091.5|1069.5|1067.8|2426
1666620000000|2022-10-24 14:00:00|1093.5|1091.5|1086.8|1085|1099.3|1097.5|1086|1083.8|1458
1666623600000|2022-10-24 15:00:00|1086.3|1084.5|1088.5|1086.3|1090.5|1089|1073.5|1071.8|2470
1666627200000|2022-10-24 16:00:00|1088.3|1086.5|1085.3|1083.5|1090.5|1088.8|1081.8|1079.8|568
1666630800000|2022-10-24 17:00:00|1085.5|1083.8|1081.8|1079.8|1086.3|1084.3|1076.3|1074.5|283
1666634400000|2022-10-24 18:00:00|1081.5|1079.5|1082|1080.3|1084.3|1082.3|1073.3|1071.5|528
1666638000000|2022-10-24 19:00:00|1082.3|1080.5|1081|1078.8|1086|1084.3|1078.8|1076|272
1666641600000|2022-10-24 20:00:00|1081.5|1079.3|1082.5|1080.5|1083.5|1081.5|1080.8|1078.8|16
1666645200000|2022-10-24 21:00:00|1083.5|1080.3|1084.3|1078.5|1084.3|1080.3|1083.5|1078.5|1
1666659600000|2022-10-25 01:00:00|1080.5|1078.8|1080.5|1078.8|1083.8|1081.8|1078.3|1075.5|110
1666663200000|2022-10-25 02:00:00|1080.3|1078.5|1075.5|1073.5|1080.5|1078.8|1073.5|1071.3|17
1666666800000|2022-10-25 03:00:00|1076|1073.3|1076|1074|1078.5|1076.3|1074.3|1072.5|24
1666670400000|2022-10-25 04:00:00|1076.3|1074.5|1076|1073.8|1078.5|1076.3|1075.8|1073.8|18
1666674000000|2022-10-25 05:00:00|1076.3|1074.3|1078.3|1076.3|1078.5|1076.5|1073|1071|123
1666677600000|2022-10-25 06:00:00|1077.8|1076|1073|1071|1080.3|1078.3|1073|1070.8|298
1666681200000|2022-10-25 07:00:00|1072.5|1071.3|1062.5|1060.8|1074|1072|1059.5|1058|1086
1666684800000|2022-10-25 08:00:00|1063|1061.5|1067.3|1065.8|1069.8|1067.5|1059.5|1057.5|1580
1666688400000|2022-10-25 09:00:00|1067.5|1065.3|1062|1060.5|1068|1066|1061.3|1059.5|526
1666692000000|2022-10-25 10:00:00|1061.8|1060.8|1057.5|1055.8|1062.3|1060.8|1056|1054.5|1044
1666695600000|2022-10-25 11:00:00|1057.3|1056.5|1060.3|1058.8|1061|1059.5|1057|1055.3|852
1666699200000|2022-10-25 12:00:00|1060|1058|1068.8|1067.3|1070.5|1069.3|1058.5|1056.8|1393
1666702800000|2022-10-25 13:00:00|1068.3|1066.8|1073.5|1071.3|1076.5|1075|1062.8|1060.8|1665
1666706400000|2022-10-25 14:00:00|1073.8|1071.8|1073.5|1071.8|1080.5|1078.8|1067.8|1066|1966
1666710000000|2022-10-25 15:00:00|1073.3|1072|1076.5|1075|1079|1077.3|1071.5|1069.8|2714
1666713600000|2022-10-25 16:00:00|1076.8|1075.3|1076.8|1075|1079|1077.5|1072.5|1071|470
1666717200000|2022-10-25 17:00:00|1077|1075.3|1075.5|1073.8|1078.3|1076.3|1073.3|1071.8|364
1666720800000|2022-10-25 18:00:00|1075.8|1074|1072.3|1070.5|1080.5|1079.3|1072.3|1070.5|831
1666724400000|2022-10-25 19:00:00|1072.5|1070.8|1075.5|1073.3|1076.8|1074.5|1071.8|1070.3|103
1666728000000|2022-10-25 20:00:00|1075.3|1073|1075.5|1073.3|1077|1075|1073|1071.3|41
1666731600000|2022-10-25 21:00:00|1075.8|1070.8|1077.3|1071.3|1077.3|1071.3|1075.5|1070.8|1
1666746000000|2022-10-26 01:00:00|1070.5|1068|1070.5|1068.5|1073.8|1072|1068|1066.3|5
1666749600000|2022-10-26 02:00:00|1070.3|1068.8|1070.3|1068.3|1072.3|1070.3|1070|1068|17
1666753200000|2022-10-26 03:00:00|1070|1068|1072.5|1071|1072.8|1071|1068.5|1066.5|0
1666756800000|2022-10-26 04:00:00|1072.8|1070.5|1071.8|1070|1072.8|1071|1071.5|1069.8|7
1666760400000|2022-10-26 05:00:00|1072|1069.8|1069.5|1067.5|1072|1070|1069|1067.5|40
1666764000000|2022-10-26 06:00:00|1069.3|1067|1069.8|1067.8|1071.3|1069.5|1065|1063.3|457
1666767600000|2022-10-26 07:00:00|1070|1068|1073.8|1072|1074.8|1073|1064.3|1062.5|1891
1666771200000|2022-10-26 08:00:00|1074|1072.3|1076.3|1074.5|1077.5|1076|1069.3|1068|1983
1666774800000|2022-10-26 09:00:00|1076|1074.3|1080|1078.3|1080.5|1079.3|1075.5|1074|1518
1666778400000|2022-10-26 10:00:00|1079.8|1078.5|1080.5|1078.8|1080.5|1079.3|1077|1075.3|711
1666782000000|2022-10-26 11:00:00|1080.3|1078.5|1086.3|1084.3|1087.3|1085.8|1079.8|1078.3|1211
1666785600000|2022-10-26 12:00:00|1085.8|1084|1087.5|1085.8|1090.8|1089.3|1084.8|1083|770
1666789200000|2022-10-26 13:00:00|1087|1085.3|1084.3|1082.5|1087|1085.3|1074|1072.5|1537
1666792800000|2022-10-26 14:00:00|1084|1082.3|1105.3|1103.5|1105.5|1104.3|1083.3|1081.3|5412
1666796400000|2022-10-26 15:00:00|1105|1103.8|1109.8|1108|1110.3|1108.5|1095.5|1093.5|3522
1666800000000|2022-10-26 16:00:00|1110.3|1108.3|1120.3|1118.5|1121.5|1119.8|1106.5|1104.8|1358
1666803600000|2022-10-26 17:00:00|1120.8|1118.8|1116.5|1114.8|1123.3|1121.5|1112|1110.3|768
1666807200000|2022-10-26 18:00:00|1116.3|1114.5|1115.3|1114|1118.5|1116.8|1112|1110.3|504
1666810800000|2022-10-26 19:00:00|1115.5|1113.5|1117.3|1115.5|1118.8|1117|1115.3|1113.3|60
1666814400000|2022-10-26 20:00:00|1117.8|1115.3|1120.5|1118.8|1120.5|1119.3|1117.5|1115.3|49
1666818000000|2022-10-26 21:00:00||1118||1115.8||1118.5||1115.8|2
1666832400000|2022-10-27 01:00:00|1120|1118|1122.3|1120.3|1124|1122.5|1117.8|1116|59
1666836000000|2022-10-27 02:00:00|1122|1119.8|1117|1115|1122|1119.8|1115.8|1113.5|15
1666839600000|2022-10-27 03:00:00|1116.5|1114.8|1118.5|1116.8|1119.3|1117.3|1116.5|1114.5|9
1666843200000|2022-10-27 04:00:00|1119.3|1117.5|1116|1114|1119.8|1118.3|1116|1114|19
1666846800000|2022-10-27 05:00:00|1116.3|1113.3|1116|1114|1118.8|1116.8|1115|1112.8|63
1666850400000|2022-10-27 06:00:00|1115.8|1114.3|1112|1110|1115.8|1114.3|1110.8|1108.8|489
1666854000000|2022-10-27 07:00:00|1111.8|1110.5|1105.5|1104|1115|1113.5|1103.5|1101.8|1240
1666857600000|2022-10-27 08:00:00|1105.3|1103.8|1103.3|1101.8|1112.5|1111|1102|1100.5|2157
1666861200000|2022-10-27 09:00:00|1103|1101.5|1101.8|1100.3|1103.8|1102.3|1100.8|1099.5|1066
1666864800000|2022-10-27 10:00:00|1101.5|1100|1104.3|1102.8|1105.5|1103.8|1100.8|1099.5|551
1666868400000|2022-10-27 11:00:00|1104.5|1103|1103.5|1102|1107.5|1106.3|1103|1101.5|617
1666872000000|2022-10-27 12:00:00|1103.3|1101.8|1110|1108|1112.5|1110.8|1103|1101.5|1602
1666875600000|2022-10-27 13:00:00|1110.5|1108.5|1113.3|1111.5|1118.5|1117|1106.5|1104.8|2086
1666879200000|2022-10-27 14:00:00|1113.5|1111.8|1116.8|1115.3|1121.3|1119.5|1111|1109.5|1602
1666882800000|2022-10-27 15:00:00|1117|1115|1109|1107.3|1117|1115.3|1104.5|1102.8|3566
1666886400000|2022-10-27 16:00:00|1108.8|1107|1118.5|1116.5|1120.3|1118.8|1108.5|1107|812
1666890000000|2022-10-27 17:00:00|1118.8|1116.8|1120.8|1118.8|1125|1123.8|1117|1115.5|944
1666893600000|2022-10-27 18:00:00|1120.5|1118.5|1121.3|1119.3|1125|1123.5|1119|1117.3|757
1666897200000|2022-10-27 19:00:00|1121|1119.5|1122.8|1120.8|1124|1122.3|1119|1117.5|168
1666900800000|2022-10-27 20:00:00|1122.5|1120.5|1120|1118|1123.3|1121.3|1117|1115.3|173
1666904400000|2022-10-27 21:00:00|1117.3|1117.8|1120.3|1116|1120.3|1118.8|1117.3|1115.8|9
1666918800000|2022-10-28 01:00:00|1123.8|1121.5|1124|1122.3|1124.3|1122.5|1119|1117|12
1666922400000|2022-10-28 02:00:00|1124.3|1122|1120.3|1118.5|1124.5|1122.5|1116.8|1114.5|130
1666926000000|2022-10-28 03:00:00|1120|1118|1119.3|1117.3|1120|1118|1116|1114.5|14
1666929600000|2022-10-28 04:00:00|1119|1117.5|1118.8|1116.8|1120.5|1118.8|1118.8|1116.8|4
1666933200000|2022-10-28 05:00:00|1119|1117.3|1124.8|1123|1124.8|1123|1116.8|1115|111
1666936800000|2022-10-28 06:00:00|1124.5|1123.3|1120|1118.3|1126.5|1125.3|1119.3|1117.3|498
1666940400000|2022-10-28 07:00:00|1120.3|1118.5|1124|1122.3|1124.3|1122.5|1116.5|1114.8|1133
1666944000000|2022-10-28 08:00:00|1124.3|1122.5|1124|1122.3|1129.8|1128|1121.8|1120.3|2236
1666947600000|2022-10-28 09:00:00|1123.8|1122|1124.5|1122.8|1129.5|1128|1122.3|1120.8|1221
1666951200000|2022-10-28 10:00:00|1124.8|1123.3|1133.5|1132|1133.5|1132.3|1124.8|1123|1478
1666954800000|2022-10-28 11:00:00|1133|1132.3|1136.3|1134.8|1139.5|1138|1133|1131.5|884
1666958400000|2022-10-28 12:00:00|1136.5|1134.5|1127|1125|1136.5|1134.8|1123|1121.3|1261
1666962000000|2022-10-28 13:00:00|1126.5|1124.8|1136.8|1134.5|1139|1137.8|1124.3|1122.5|1333
1666965600000|2022-10-28 14:00:00|1136.5|1134.8|1127.5|1125.8|1137.3|1135.8|1123.3|1121.8|1820
1666969200000|2022-10-28 15:00:00|1127.8|1126|1129.5|1127.8|1137|1135.3|1120.8|1119.5|3573
1666972800000|2022-10-28 16:00:00|1130.3|1128|1132.5|1130.8|1136|1134.5|1128|1126|399
1666976400000|2022-10-28 17:00:00|1133|1131|1139|1137|1140.5|1139.3|1132.8|1131|1086
1666980000000|2022-10-28 18:00:00|1139.3|1137.3|1130.5|1128.5|1139.8|1138|1123.3|1121.5|698
1666983600000|2022-10-28 19:00:00|1130.3|1128.3|1129.3|1127.3|1135.3|1133.3|1127.8|1125.8|202
1666987200000|2022-10-28 20:00:00|1129|1127|1129.5|1126.3|1130.5|1128.5|1126.5|1125.3|65
1667181600000|2022-10-31 02:00:00|1122.3|1119.8|1127.5|1125.3|1127.5|1125.8|1114.8|1112.8|79
1667185200000|2022-10-31 03:00:00|1127.8|1125|1122.5|1120.3|1127.8|1125.3|1121.5|1120|14
1667188800000|2022-10-31 04:00:00|1122.3|1120.5|1120|1118.3|1122.8|1120.5|1120|1118|6
1667192400000|2022-10-31 05:00:00|1119.8|1118|1122.5|1120.5|1123.3|1120.8|1119.8|1118|14
1667196000000|2022-10-31 06:00:00|1122.3|1120.3|1118.8|1116.5|1122.5|1120.5|1114.5|1112.8|85
1667199600000|2022-10-31 07:00:00|1118.5|1116.8|1123.3|1121.5|1133.5|1131.3|1111.3|1109.5|1250
1667203200000|2022-10-31 08:00:00|1123|1121|1125.5|1123.5|1127.5|1125.8|1112.8|1111|2063
1667206800000|2022-10-31 09:00:00|1125.3|1123.8|1121.8|1120.3|1128.3|1126.5|1118.3|1116.5|1262
1667210400000|2022-10-31 10:00:00|1122|1120.5|1118|1116|1122|1120.5|1114.8|1113.5|1197
1667214000000|2022-10-31 11:00:00|1118.3|1116.3|1115.3|1113.5|1118.5|1116.5|1110.8|1109.5|1798
1667217600000|2022-10-31 12:00:00|1115.5|1113.8|1119.8|1118|1121|1119.8|1114|1112.5|1001
1667221200000|2022-10-31 13:00:00|1119.5|1118.3|1119.5|1117.8|1124.3|1122.8|1113.8|1112|1704
1667224800000|2022-10-31 14:00:00|1119.8|1118|1114.3|1112.5|1120.8|1119|1110.5|1108.8|1755
1667228400000|2022-10-31 15:00:00|1114.5|1112.8|1115.5|1113.5|1122.3|1121|1111|1109.3|1898
1667232000000|2022-10-31 16:00:00|1115.3|1113.3|1082.3|1080.5|1116.8|1115|1080.5|1078.8|7429
1667235600000|2022-10-31 17:00:00|1082.5|1080.8|1074.3|1072.3|1082.5|1080.8|1064|1062.3|3239
1667239200000|2022-10-31 18:00:00|1074|1072.5|1090.5|1088.8|1091.3|1089.3|1073.8|1072.3|1002
1667242800000|2022-10-31 19:00:00|1090.3|1089|1084.5|1082.8|1090.8|1089|1083.3|1081.3|98
1667246400000|2022-10-31 20:00:00|1084.3|1082.5|1083.5|1081|1085.5|1084|1082.3|1080.5|68
1667250000000|2022-10-31 21:00:00|1084.3|1080.8|1085.3|1080.5|1085.5|1080.8|1083.3|1080.5|4
1667268000000|2022-11-01 02:00:00|1087.5|1085.3|1085.8|1083.8|1090|1088.3|1084.8|1083.3|234
1667271600000|2022-11-01 03:00:00|1086|1084|1088|1086.3|1088.5|1086.5|1081.8|1080.5|248
1667275200000|2022-11-01 04:00:00|1088.3|1085.8|1087.5|1085.5|1089|1087.8|1086|1084.3|17
1667278800000|2022-11-01 05:00:00|1087.8|1085.8|1090.5|1089.3|1090.5|1089.3|1086.8|1085|78
1667282400000|2022-11-01 06:00:00|1091.5|1089.5|1092.5|1090.5|1094|1091.8|1089.3|1087.5|134
1667286000000|2022-11-01 07:00:00|1092.8|1090.8|1084.8|1083|1097|1095.3|1082.3|1080.5|434
1667289600000|2022-11-01 08:00:00|1084|1082|1074|1072.3|1093.5|1091.8|1073.8|1072.3|2058
1667293200000|2022-11-01 09:00:00|1074.3|1072.8|1069|1067|1075.5|1074|1060|1058.5|2145
1667296800000|2022-11-01 10:00:00|1068.8|1067.3|1072|1070.3|1073|1071.3|1061|1059.3|1454
1667300400000|2022-11-01 11:00:00|1072.3|1070|1071.8|1069.8|1075.5|1074|1068.5|1067|882
1667304000000|2022-11-01 12:00:00|1072|1070.3|1078|1075.8|1078.8|1077.5|1069.5|1067.5|1077
1667307600000|2022-11-01 13:00:00|1077.5|1075.5|1073.3|1071.5|1087.3|1085.5|1072.3|1070.5|2160
1667311200000|2022-11-01 14:00:00|1073.5|1072|1062.3|1060.8|1073.8|1072|1060.3|1059|3147
1667314800000|2022-11-01 15:00:00|1062|1060.5|1061|1059.3|1072.8|1071|1058|1056.3|2506
1667318400000|2022-11-01 16:00:00|1060.8|1059|1055.8|1054.3|1067.3|1065.8|1046.3|1045|3817
1667322000000|2022-11-01 17:00:00|1055.5|1054|1053.5|1052|1056|1054.5|1048.5|1046.8|515
1667325600000|2022-11-01 18:00:00|1053.8|1051.8|1050.3|1048.5|1058|1056.5|1045.8|1043.8|663
1667329200000|2022-11-01 19:00:00|1050|1048|1049.3|1047.3|1051.5|1049.8|1045.5|1043.8|191
1667332800000|2022-11-01 20:00:00|1049|1047.5|1053.8|1051.5|1054|1051.8|1047|1045|107
1667336400000|2022-11-01 21:00:00|1054.3|1051.3|1054.3|1050|1055.5|1053.3|1053.5|1049.5|24
1667354400000|2022-11-02 02:00:00|1058.5|1057|1060.8|1058.8|1061.5|1059.5|1057.5|1055.8|39
1667358000000|2022-11-02 03:00:00|1060.3|1057.8|1060|1058.3|1061.5|1060|1059.5|1057.8|19
1667361600000|2022-11-02 04:00:00|1060.5|1058.5|1056.5|1054.8|1060.5|1058.8|1054.3|1052.5|344
1667365200000|2022-11-02 05:00:00|1057|1055|1054.3|1052.5|1058.5|1057|1053|1051.3|151
1667368800000|2022-11-02 06:00:00|1054|1052.3|1052.8|1051.3|1054.5|1052.8|1049.8|1048|303
1667372400000|2022-11-02 07:00:00|1053|1051.5|1042.3|1040.5|1053|1051.5|1042|1040.5|1650
1667376000000|2022-11-02 08:00:00|1042|1040|1028.8|1027.3|1043.3|1041.5|1028.8|1027.3|3294
1667379600000|2022-11-02 09:00:00|1028.3|1026.5|1038|1036|1044|1042.5|1025.8|1024.5|2928
1667383200000|2022-11-02 10:00:00|1038.5|1036.3|1036.3|1034.5|1040.3|1039|1028.8|1027|945
1667386800000|2022-11-02 11:00:00|1036.5|1034.8|1039.5|1037.8|1045.5|1043.8|1036.5|1034.5|825
1667390400000|2022-11-02 12:00:00|1039.8|1038|1044|1042.3|1045.8|1044.3|1039.5|1037.8|860
1667394000000|2022-11-02 13:00:00|1043.5|1041.5|1033.3|1031.8|1045.5|1044|1031.3|1029.5|963
1667397600000|2022-11-02 14:00:00|1033.5|1032|1051|1049|1053|1051.5|1030.8|1029.5|1696
1667401200000|2022-11-02 15:00:00|1050.8|1049.3|1050.3|1048.8|1060|1058.3|1050.3|1048.8|1704
1667404800000|2022-11-02 16:00:00|1050|1048.3|1055|1053.5|1058|1056.5|1039.3|1037.8|4446
1667408400000|2022-11-02 17:00:00|1055.3|1053.8|1057.3|1054.8|1059.3|1057.5|1052.5|1050.5|695
1667412000000|2022-11-02 18:00:00|1057.5|1054.5|1061.8|1059.5|1063.5|1061.5|1055.8|1053.8|396
1667415600000|2022-11-02 19:00:00|1062|1059.8|1061.3|1059.3|1065|1063.3|1058.3|1056.5|58
1667419200000|2022-11-02 20:00:00|1061.5|1059.8|1063.8|1061.5|1064.8|1062.8|1061.3|1059.5|58
1667422800000|2022-11-02 21:00:00|1064.8|1061.3|1065.5|1058|1065.5|1061.3|1064.8|1058|0
1667440800000|2022-11-03 02:00:00|1059.5|1057.3|1058.3|1056.3|1059.8|1057.5|1057.8|1055.5|10
1667444400000|2022-11-03 03:00:00|1058.5|1056|1057|1055.3|1058.8|1056.8|1057|1055|10
1667448000000|2022-11-03 04:00:00|1056.8|1055.5|1056.5|1054.8|1057.8|1055.8|1055.3|1053.5|29
1667451600000|2022-11-03 05:00:00|1056.3|1054.5|1058.3|1056.3|1058.5|1056.8|1055|1053.5|100
1667455200000|2022-11-03 06:00:00|1058|1056.5|1054.8|1052.8|1059.5|1057.8|1054.8|1052.8|57
1667458800000|2022-11-03 07:00:00|1054.5|1053.3|1053|1051.3|1055.3|1053.5|1046|1044.5|415
1667462400000|2022-11-03 08:00:00|1052.8|1051.5|1053|1051.5|1056.3|1054.3|1046|1044.3|1155
1667466000000|2022-11-03 09:00:00|1053.5|1051.8|1057.8|1055.8|1068|1066.5|1051.3|1049.5|1513
1667469600000|2022-11-03 10:00:00|1057.5|1056|1057.5|1055.8|1063.8|1062|1054|1052.3|533
1667473200000|2022-11-03 11:00:00|1057.8|1055.5|1059.3|1057.8|1061.3|1059.3|1056.3|1054.5|464
1667476800000|2022-11-03 12:00:00|1059|1057.5|1058.5|1057|1059.8|1058|1052.5|1050.8|731
1667480400000|2022-11-03 13:00:00|1058.3|1056.8|1061.3|1059.3|1064.5|1062.8|1050.5|1049|1411
1667484000000|2022-11-03 14:00:00|1061|1059|1079.5|1077.8|1087.5|1086|1058.5|1056.8|2746
1667487600000|2022-11-03 15:00:00|1079.3|1077.5|1093|1091.3|1096.5|1094.8|1077.8|1076.5|2792
1667491200000|2022-11-03 16:00:00|1093.3|1091.5|1104.8|1103|1117.8|1116|1090.8|1089|4385
1667494800000|2022-11-03 17:00:00|1105|1103.5|1106.3|1104.8|1118.5|1116.8|1102.3|1100.8|1390
1667498400000|2022-11-03 18:00:00|1106.5|1104.5|1106.3|1104.5|1108.8|1106.8|1102.5|1100.8|472
1667502000000|2022-11-03 19:00:00|1106|1104.3|1103.8|1101.8|1107.8|1105.8|1101.8|1100|257
1667505600000|2022-11-03 20:00:00|1103.5|1101.5|1104.5|1102.5|1105|1103|1101.5|1099.8|22
1667509200000|2022-11-03 21:00:00|1106|1101|1106.8|1099.5|1106.8|1101.5|1106|1099.5|0
1667527200000|2022-11-04 02:00:00|1106.5|1105|1110.3|1108.3|1112|1110.3|1106.3|1104.5|11
1667530800000|2022-11-04 03:00:00|1110.8|1109|1107|1105.3|1112.5|1110.5|1106.8|1104.8|14
1667534400000|2022-11-04 04:00:00|1107.3|1105|1110|1108.3|1110|1108.5|1104.8|1103|122
1667538000000|2022-11-04 05:00:00|1110.5|1108.5|1117.3|1115.3|1119.5|1117.8|1110.5|1108.5|143
1667541600000|2022-11-04 06:00:00|1117|1115|1115.8|1113.8|1119.3|1117.5|1111.3|1109.3|297
1667545200000|2022-11-04 07:00:00|1116|1114|1115|1113.3|1119.3|1117.5|1110.8|1108.8|416
1667548800000|2022-11-04 08:00:00|1115.3|1113.5|1108|1106|1118|1116.3|1101.3|1099.5|1840
1667552400000|2022-11-04 09:00:00|1109|1107.5|1102.3|1100.8|1110|1108.3|1099.5|1098.3|821
1667556000000|2022-11-04 10:00:00|1102.5|1100.5|1121.3|1119.8|1121.5|1119.8|1101.5|1099.8|676
1667559600000|2022-11-04 11:00:00|1121.5|1120|1117|1115.3|1124.5|1122.5|1112.8|1111|824
1667563200000|2022-11-04 12:00:00|1117.3|1115|1120.3|1118.5|1125.5|1123.5|1113|1111.5|930
1667566800000|2022-11-04 13:00:00|1119.8|1117.8|1104.5|1103|1120.3|1118.5|1103|1101.5|840
1667570400000|2022-11-04 14:00:00|1104.8|1103.5|1118.5|1116.5|1121.3|1119.5|1103|1101.5|1018
1667574000000|2022-11-04 15:00:00|1118.3|1116.8|1116.8|1115|1130.5|1128.8|1113|1111.3|2065
1667577600000|2022-11-04 16:00:00|1116.5|1115.3|1124.5|1122.5|1126|1124|1106.8|1105|2818
1667581200000|2022-11-04 17:00:00|1124|1122.8|1123.3|1121.5|1126.8|1125.3|1118.3|1116.5|660
1667584800000|2022-11-04 18:00:00|1123|1121.8|1120|1117.8|1123.5|1122|1114.3|1112.5|501
1667588400000|2022-11-04 19:00:00|1119.8|1117.5|1113.5|1111.5|1120|1117.8|1112.3|1110.5|96
1667592000000|2022-11-04 20:00:00|1113.3|1111.8|1114.3|1108.5|1114.3|1112.3|1109.8|1107.8|38
1667181600000|2022-10-31 02:00:00|1122.3|1119.8|1127.5|1125.3|1127.5|1125.8|1114.8|1112.8|79
1667185200000|2022-10-31 03:00:00|1127.8|1125|1122.5|1120.3|1127.8|1125.3|1121.5|1120|14
1667188800000|2022-10-31 04:00:00|1122.3|1120.5|1120|1118.3|1122.8|1120.5|1120|1118|6
1667192400000|2022-10-31 05:00:00|1119.8|1118|1122.5|1120.5|1123.3|1120.8|1119.8|1118|14
1667196000000|2022-10-31 06:00:00|1122.3|1120.3|1118.8|1116.5|1122.5|1120.5|1114.5|1112.8|85
1667199600000|2022-10-31 07:00:00|1118.5|1116.8|1123.3|1121.5|1133.5|1131.3|1111.3|1109.5|1250
1667203200000|2022-10-31 08:00:00|1123|1121|1125.5|1123.5|1127.5|1125.8|1112.8|1111|2063
1667206800000|2022-10-31 09:00:00|1125.3|1123.8|1121.8|1120.3|1128.3|1126.5|1118.3|1116.5|1262
1667210400000|2022-10-31 10:00:00|1122|1120.5|1118|1116|1122|1120.5|1114.8|1113.5|1197
1667214000000|2022-10-31 11:00:00|1118.3|1116.3|1115.3|1113.5|1118.5|1116.5|1110.8|1109.5|1798
1667217600000|2022-10-31 12:00:00|1115.5|1113.8|1119.8|1118|1121|1119.8|1114|1112.5|1001
1667221200000|2022-10-31 13:00:00|1119.5|1118.3|1119.5|1117.8|1124.3|1122.8|1113.8|1112|1704
1667224800000|2022-10-31 14:00:00|1119.8|1118|1114.3|1112.5|1120.8|1119|1110.5|1108.8|1755
1667228400000|2022-10-31 15:00:00|1114.5|1112.8|1115.5|1113.5|1122.3|1121|1111|1109.3|1898
1667232000000|2022-10-31 16:00:00|1115.3|1113.3|1082.3|1080.5|1116.8|1115|1080.5|1078.8|7429
1667235600000|2022-10-31 17:00:00|1082.5|1080.8|1074.3|1072.3|1082.5|1080.8|1064|1062.3|3239
1667239200000|2022-10-31 18:00:00|1074|1072.5|1090.5|1088.8|1091.3|1089.3|1073.8|1072.3|1002
1667242800000|2022-10-31 19:00:00|1090.3|1089|1084.5|1082.8|1090.8|1089|1083.3|1081.3|98
1667246400000|2022-10-31 20:00:00|1084.3|1082.5|1083.5|1081|1085.5|1084|1082.3|1080.5|68
1667250000000|2022-10-31 21:00:00|1084.3|1080.8|1085.3|1080.5|1085.5|1080.8|1083.3|1080.5|4
1667268000000|2022-11-01 02:00:00|1087.5|1085.3|1085.8|1083.8|1090|1088.3|1084.8|1083.3|234
1667271600000|2022-11-01 03:00:00|1086|1084|1088|1086.3|1088.5|1086.5|1081.8|1080.5|248
1667275200000|2022-11-01 04:00:00|1088.3|1085.8|1087.5|1085.5|1089|1087.8|1086|1084.3|17
1667278800000|2022-11-01 05:00:00|1087.8|1085.8|1090.5|1089.3|1090.5|1089.3|1086.8|1085|78
1667282400000|2022-11-01 06:00:00|1091.5|1089.5|1092.5|1090.5|1094|1091.8|1089.3|1087.5|134
1667286000000|2022-11-01 07:00:00|1092.8|1090.8|1084.8|1083|1097|1095.3|1082.3|1080.5|434
1667289600000|2022-11-01 08:00:00|1084|1082|1074|1072.3|1093.5|1091.8|1073.8|1072.3|2058
1667293200000|2022-11-01 09:00:00|1074.3|1072.8|1069|1067|1075.5|1074|1060|1058.5|2145
1667296800000|2022-11-01 10:00:00|1068.8|1067.3|1072|1070.3|1073|1071.3|1061|1059.3|1454
1667300400000|2022-11-01 11:00:00|1072.3|1070|1071.8|1069.8|1075.5|1074|1068.5|1067|882
1667304000000|2022-11-01 12:00:00|1072|1070.3|1078|1075.8|1078.8|1077.5|1069.5|1067.5|1077
1667307600000|2022-11-01 13:00:00|1077.5|1075.5|1073.3|1071.5|1087.3|1085.5|1072.3|1070.5|2160
1667311200000|2022-11-01 14:00:00|1073.5|1072|1062.3|1060.8|1073.8|1072|1060.3|1059|3147
1667314800000|2022-11-01 15:00:00|1062|1060.5|1061|1059.3|1072.8|1071|1058|1056.3|2506
1667318400000|2022-11-01 16:00:00|1060.8|1059|1055.8|1054.3|1067.3|1065.8|1046.3|1045|3817
1667322000000|2022-11-01 17:00:00|1055.5|1054|1053.5|1052|1056|1054.5|1048.5|1046.8|515
1667325600000|2022-11-01 18:00:00|1053.8|1051.8|1050.3|1048.5|1058|1056.5|1045.8|1043.8|663
1667329200000|2022-11-01 19:00:00|1050|1048|1049.3|1047.3|1051.5|1049.8|1045.5|1043.8|191
1667332800000|2022-11-01 20:00:00|1049|1047.5|1053.8|1051.5|1054|1051.8|1047|1045|107
1667336400000|2022-11-01 21:00:00|1054.3|1051.3|1054.3|1050|1055.5|1053.3|1053.5|1049.5|24
1667354400000|2022-11-02 02:00:00|1058.5|1057|1060.8|1058.8|1061.5|1059.5|1057.5|1055.8|39
1667358000000|2022-11-02 03:00:00|1060.3|1057.8|1060|1058.3|1061.5|1060|1059.5|1057.8|19
1667361600000|2022-11-02 04:00:00|1060.5|1058.5|1056.5|1054.8|1060.5|1058.8|1054.3|1052.5|344
1667365200000|2022-11-02 05:00:00|1057|1055|1054.3|1052.5|1058.5|1057|1053|1051.3|151
1667368800000|2022-11-02 06:00:00|1054|1052.3|1052.8|1051.3|1054.5|1052.8|1049.8|1048|303
1667372400000|2022-11-02 07:00:00|1053|1051.5|1042.3|1040.5|1053|1051.5|1042|1040.5|1650
1667376000000|2022-11-02 08:00:00|1042|1040|1028.8|1027.3|1043.3|1041.5|1028.8|1027.3|3294
1667379600000|2022-11-02 09:00:00|1028.3|1026.5|1038|1036|1044|1042.5|1025.8|1024.5|2928
1667383200000|2022-11-02 10:00:00|1038.5|1036.3|1036.3|1034.5|1040.3|1039|1028.8|1027|945
1667386800000|2022-11-02 11:00:00|1036.5|1034.8|1039.5|1037.8|1045.5|1043.8|1036.5|1034.5|825
1667390400000|2022-11-02 12:00:00|1039.8|1038|1044|1042.3|1045.8|1044.3|1039.5|1037.8|860
1667394000000|2022-11-02 13:00:00|1043.5|1041.5|1033.3|1031.8|1045.5|1044|1031.3|1029.5|963
1667397600000|2022-11-02 14:00:00|1033.5|1032|1051|1049|1053|1051.5|1030.8|1029.5|1696
1667401200000|2022-11-02 15:00:00|1050.8|1049.3|1050.3|1048.8|1060|1058.3|1050.3|1048.8|1704
1667404800000|2022-11-02 16:00:00|1050|1048.3|1055|1053.5|1058|1056.5|1039.3|1037.8|4446
1667408400000|2022-11-02 17:00:00|1055.3|1053.8|1057.3|1054.8|1059.3|1057.5|1052.5|1050.5|695
1667412000000|2022-11-02 18:00:00|1057.5|1054.5|1061.8|1059.5|1063.5|1061.5|1055.8|1053.8|396
1667415600000|2022-11-02 19:00:00|1062|1059.8|1061.3|1059.3|1065|1063.3|1058.3|1056.5|58
1667419200000|2022-11-02 20:00:00|1061.5|1059.8|1063.8|1061.5|1064.8|1062.8|1061.3|1059.5|58
1667422800000|2022-11-02 21:00:00|1064.8|1061.3|1065.5|1058|1065.5|1061.3|1064.8|1058|0
1667440800000|2022-11-03 02:00:00|1059.5|1057.3|1058.3|1056.3|1059.8|1057.5|1057.8|1055.5|10
1667444400000|2022-11-03 03:00:00|1058.5|1056|1057|1055.3|1058.8|1056.8|1057|1055|10
1667448000000|2022-11-03 04:00:00|1056.8|1055.5|1056.5|1054.8|1057.8|1055.8|1055.3|1053.5|29
1667451600000|2022-11-03 05:00:00|1056.3|1054.5|1058.3|1056.3|1058.5|1056.8|1055|1053.5|100
1667455200000|2022-11-03 06:00:00|1058|1056.5|1054.8|1052.8|1059.5|1057.8|1054.8|1052.8|57
1667458800000|2022-11-03 07:00:00|1054.5|1053.3|1053|1051.3|1055.3|1053.5|1046|1044.5|415
1667462400000|2022-11-03 08:00:00|1052.8|1051.5|1053|1051.5|1056.3|1054.3|1046|1044.3|1155
1667466000000|2022-11-03 09:00:00|1053.5|1051.8|1057.8|1055.8|1068|1066.5|1051.3|1049.5|1513
1667469600000|2022-11-03 10:00:00|1057.5|1056|1057.5|1055.8|1063.8|1062|1054|1052.3|533
1667473200000|2022-11-03 11:00:00|1057.8|1055.5|1059.3|1057.8|1061.3|1059.3|1056.3|1054.5|464
1667476800000|2022-11-03 12:00:00|1059|1057.5|1058.5|1057|1059.8|1058|1052.5|1050.8|731
1667480400000|2022-11-03 13:00:00|1058.3|1056.8|1061.3|1059.3|1064.5|1062.8|1050.5|1049|1411
1667484000000|2022-11-03 14:00:00|1061|1059|1079.5|1077.8|1087.5|1086|1058.5|1056.8|2746
1667487600000|2022-11-03 15:00:00|1079.3|1077.5|1093|1091.3|1096.5|1094.8|1077.8|1076.5|2792
1667491200000|2022-11-03 16:00:00|1093.3|1091.5|1104.8|1103|1117.8|1116|1090.8|1089|4385
1667494800000|2022-11-03 17:00:00|1105|1103.5|1106.3|1104.8|1118.5|1116.8|1102.3|1100.8|1390
1667498400000|2022-11-03 18:00:00|1106.5|1104.5|1106.3|1104.5|1108.8|1106.8|1102.5|1100.8|472
1667502000000|2022-11-03 19:00:00|1106|1104.3|1103.8|1101.8|1107.8|1105.8|1101.8|1100|257
1667505600000|2022-11-03 20:00:00|1103.5|1101.5|1104.5|1102.5|1105|1103|1101.5|1099.8|22
1667509200000|2022-11-03 21:00:00|1106|1101|1106.8|1099.5|1106.8|1101.5|1106|1099.5|0
1667527200000|2022-11-04 02:00:00|1106.5|1105|1110.3|1108.3|1112|1110.3|1106.3|1104.5|11
1667530800000|2022-11-04 03:00:00|1110.8|1109|1107|1105.3|1112.5|1110.5|1106.8|1104.8|14
1667534400000|2022-11-04 04:00:00|1107.3|1105|1110|1108.3|1110|1108.5|1104.8|1103|122
1667538000000|2022-11-04 05:00:00|1110.5|1108.5|1117.3|1115.3|1119.5|1117.8|1110.5|1108.5|143
1667541600000|2022-11-04 06:00:00|1117|1115|1115.8|1113.8|1119.3|1117.5|1111.3|1109.3|297
1667545200000|2022-11-04 07:00:00|1116|1114|1115|1113.3|1119.3|1117.5|1110.8|1108.8|416
1667548800000|2022-11-04 08:00:00|1115.3|1113.5|1108|1106|1118|1116.3|1101.3|1099.5|1840
1667552400000|2022-11-04 09:00:00|1109|1107.5|1102.3|1100.8|1110|1108.3|1099.5|1098.3|821
1667556000000|2022-11-04 10:00:00|1102.5|1100.5|1121.3|1119.8|1121.5|1119.8|1101.5|1099.8|676
1667559600000|2022-11-04 11:00:00|1121.5|1120|1117|1115.3|1124.5|1122.5|1112.8|1111|824
1667563200000|2022-11-04 12:00:00|1117.3|1115|1120.3|1118.5|1125.5|1123.5|1113|1111.5|930
1667566800000|2022-11-04 13:00:00|1119.8|1117.8|1104.5|1103|1120.3|1118.5|1103|1101.5|840
1667570400000|2022-11-04 14:00:00|1104.8|1103.5|1118.5|1116.5|1121.3|1119.5|1103|1101.5|1018
1667574000000|2022-11-04 15:00:00|1118.3|1116.8|1116.8|1115|1130.5|1128.8|1113|1111.3|2065
1667577600000|2022-11-04 16:00:00|1116.5|1115.3|1124.5|1122.5|1126|1124|1106.8|1105|2818
1667581200000|2022-11-04 17:00:00|1124|1122.8|1123.3|1121.5|1126.8|1125.3|1118.3|1116.5|660
1667584800000|2022-11-04 18:00:00|1123|1121.8|1120|1117.8|1123.5|1122|1114.3|1112.5|501
1667588400000|2022-11-04 19:00:00|1119.8|1117.5|1113.5|1111.5|1120|1117.8|1112.3|1110.5|96
1667592000000|2022-11-04 20:00:00|1113.3|1111.8|1114.3|1108.5|1114.3|1112.3|1109.8|1107.8|38
1667786400000|2022-11-07 02:00:00|1091|1090|1092.5|1089.5|1092.5|1090.3|1089.5|1087.3|7
1667790000000|2022-11-07 03:00:00|1092.3|1090.3|1095.8|1094|1097|1094.8|1092.3|1090|8
1667793600000|2022-11-07 04:00:00|1095.5|1093.8|1093.3|1091.5|1097|1095.5|1092|1090|118
1667797200000|2022-11-07 05:00:00|1093|1091.3|1093.3|1091|1097.3|1095|1092.3|1089.8|42
1667800800000|2022-11-07 06:00:00|1093|1090.8|1094|1091.8|1096|1094.5|1090.3|1088.8|75
1667804400000|2022-11-07 07:00:00|1094.5|1092|1083|1081.5|1094.5|1092|1081.5|1079.8|951
1667808000000|2022-11-07 08:00:00|1083.3|1079.8|1091|1089.3|1093.5|1092.3|1078|1076.3|1089
1667811600000|2022-11-07 09:00:00|1091.5|1089.8|1091.8|1090|1095.8|1094.3|1087.8|1086.5|700
1667815200000|2022-11-07 10:00:00|1092|1090.3|1103.8|1102.3|1106.5|1105|1089.3|1087.5|1258
1667818800000|2022-11-07 11:00:00|1104|1102.5|1097.5|1095.8|1106.5|1105|1097.3|1095.5|649
1667822400000|2022-11-07 12:00:00|1097.8|1095.3|1092.8|1091.3|1101.8|1100|1091|1089.5|1299
1667826000000|2022-11-07 13:00:00|1092.3|1090.8|1087.3|1085.5|1095|1093|1087|1085.3|1410
1667829600000|2022-11-07 14:00:00|1087.8|1086|1090.8|1089.3|1099.5|1098|1086|1084.5|2070
1667833200000|2022-11-07 15:00:00|1091|1089.5|1094.5|1093|1101|1099.5|1088.5|1087|2148
1667836800000|2022-11-07 16:00:00|1094.8|1093.3|1088.8|1087.3|1103.8|1102.3|1088|1086.5|4399
1667840400000|2022-11-07 17:00:00|1088.5|1087.5|1083|1081|1093.3|1091.8|1079.8|1078.3|625
1667844000000|2022-11-07 18:00:00|1082.8|1080.8|1074.3|1072.3|1082.8|1080.8|1072.5|1071|354
1667847600000|2022-11-07 19:00:00|1074|1072.5|1072|1070|1078|1076.3|1069|1067.5|912
1667851200000|2022-11-07 20:00:00|1071.8|1070.3|1072.3|1070.5|1076.3|1074.3|1070.3|1068.5|165
1667854800000|2022-11-07 21:00:00|1072|1070.3|1071.5|1069|1072.3|1070.8|1068.8|1067|137
1667858400000|2022-11-07 22:00:00|1072.3|1068.5|1073.3|1066|1074.3|1068.5|1072.3|1066|1
1667872800000|2022-11-08 02:00:00|1070.8|1066.3|1069|1066.8|1070.8|1067.5|1066.5|1065|29
1667876400000|2022-11-08 03:00:00|1069.8|1067|1065.3|1063.3|1069.8|1067|1064.3|1062.8|5
1667880000000|2022-11-08 04:00:00|1065|1063|1065.5|1063.3|1065.5|1063.8|1063.3|1061.5|64
1667883600000|2022-11-08 05:00:00|1065|1063.5|1063.5|1062|1065.3|1063.5|1061.5|1059.5|6
1667887200000|2022-11-08 06:00:00|1064.3|1061.8|1066.3|1064.3|1069.8|1067.5|1062|1060.8|95
1667890800000|2022-11-08 07:00:00|1066.5|1064|1064.5|1062.8|1069.5|1067.5|1061.3|1059.8|1059
1667894400000|2022-11-08 08:00:00|1064.3|1062.5|1066|1064.5|1066.3|1064.5|1056.8|1055.3|1537
1667898000000|2022-11-08 09:00:00|1066.3|1064.8|1062|1060.5|1066.5|1065.3|1060|1058.5|1731
1667901600000|2022-11-08 10:00:00|1061.8|1060.8|1059.5|1058|1063|1061.5|1056.5|1055|1596
1667905200000|2022-11-08 11:00:00|1059.3|1057.5|1073|1071.3|1074.5|1073|1059|1057.3|847
1667908800000|2022-11-08 12:00:00|1072.5|1071.5|1073.5|1071.8|1077.3|1075.5|1068.5|1067|249
1667912400000|2022-11-08 13:00:00|1073.8|1071.5|1071.3|1069.5|1079.8|1078.3|1069.8|1068|856
1667916000000|2022-11-08 14:00:00|1070.5|1069|1081.5|1079.8|1087.5|1085.8|1069.5|1067.8|1323
1667919600000|2022-11-08 15:00:00|1081.3|1079.5|1075.8|1074|1083.8|1082.3|1067.5|1066|2298
1667923200000|2022-11-08 16:00:00|1076|1074.3|1069.8|1068|1078|1076.5|1066.3|1064.8|3764
1667926800000|2022-11-08 17:00:00|1069.5|1067.8|1060.3|1058.3|1070.8|1069|1054.8|1053.3|1098
1667930400000|2022-11-08 18:00:00|1058.8|1057.3|1051.5|1050|1061|1059.3|1046|1044.5|290
1667934000000|2022-11-08 19:00:00|1051.8|1049.8|1041|1039.5|1057.3|1055.3|1040.8|1039.3|887
1667937600000|2022-11-08 20:00:00|1041.3|1039.8|1042.5|1040.3|1045.8|1043.8|1041|1039.8|57
1667941200000|2022-11-08 21:00:00|1042|1040|1043.3|1040.5|1044|1042|1040.3|1038|64
1667944800000|2022-11-08 22:00:00|1044|1038.3|1040.5|1036.5|1044.5|1038.3|1040.5|1036.5|2
1667959200000|2022-11-09 02:00:00|1043.3|1040|1040|1037.3|1043.5|1040|1038.3|1036.5|27
1667962800000|2022-11-09 03:00:00|1040.3|1037.5|1038.3|1036.5|1040.5|1038.5|1037.5|1036|7
1667966400000|2022-11-09 04:00:00|1038.5|1036.3|1036.8|1034.5|1038.5|1036.3|1036.8|1034.3|0
1667970000000|2022-11-09 05:00:00|1036.5|1034.3|1042|1039.8|1042.3|1040.3|1036.3|1034.3|39
1667973600000|2022-11-09 06:00:00|1041.8|1039.5|1045|1042.3|1045.5|1043.3|1039.3|1037.5|91
1667977200000|2022-11-09 07:00:00|1045.3|1042.8|1039.5|1036.5|1048.5|1046.3|1038.5|1036.5|655
1667980800000|2022-11-09 08:00:00|1039.3|1036.3|1041.5|1040|1043.3|1041|1035.8|1034|1043
1667984400000|2022-11-09 09:00:00|1041.8|1039.8|1036|1034.3|1041.8|1040|1031.8|1030|1624
1667988000000|2022-11-09 10:00:00|1036.3|1034.5|1033|1031.5|1037.5|1036.3|1032.5|1030.8|569
1667991600000|2022-11-09 11:00:00|1033.5|1031.3|1028.8|1027|1035.5|1033.5|1026|1024|458
1667995200000|2022-11-09 12:00:00|1028.5|1026.8|1026.5|1025.3|1028.5|1027|1019.3|1017.8|1330
1667998800000|2022-11-09 13:00:00|1026.3|1024.5|1032.3|1030.5|1034|1032.3|1026.3|1024.5|797
1668002400000|2022-11-09 14:00:00|1031.8|1030.8|1041.5|1039.5|1044.3|1042.5|1024.8|1023|2263
1668006000000|2022-11-09 15:00:00|1041.3|1039.8|1017|1015.5|1045.3|1043.5|1016.8|1015.5|2335
1668009600000|2022-11-09 16:00:00|1016.8|1014.8|1025.5|1023.5|1032.3|1030.8|1014.5|1013|1803
1670234400000|2022-12-05 10:00:00|922|920.3|925.8|924.3|928.3|927|921.5|920|2865
1670238000000|2022-12-05 11:00:00|925.5|924|924.5|923.3|927.5|926|921.5|920.3|1850
1670241600000|2022-12-05 12:00:00|924.8|923.5|925.5|924.3|926.5|925|919.8|918.3|1613
1670245200000|2022-12-05 13:00:00|925.3|924|926.8|925.3|929.5|928|922.3|920.8|3085
1670248800000|2022-12-05 14:00:00|926.3|924.8|911.8|910.3|926.3|924.8|910.8|909.5|6299
1670252400000|2022-12-05 15:00:00|911.3|909.8|899.3|898|912|910.5|898.8|897.5|6908
1670256000000|2022-12-05 16:00:00|899|897.8|886.5|885|901.3|900|884.8|883.5|12551
1670259600000|2022-12-05 17:00:00|886.3|884.8|875.8|874.3|886.5|884.8|874.5|873|3570
1670263200000|2022-12-05 18:00:00|876.3|874.8|867|865.5|877.5|876|867|865.3|2869
1670266800000|2022-12-05 19:00:00|867.3|865.8|866.3|864.8|870|868.5|861|859.3|3847
1670270400000|2022-12-05 20:00:00|866|864.5|865.3|863.5|868.5|867.3|863.8|862.3|342
1670274000000|2022-12-05 21:00:00|865.8|863.8|866|864.3|868.3|866.8|864.8|863.3|280
1670277600000|2022-12-05 22:00:00|866.3|863.3|866.3|864|871.3|866.8|865.5|863.3|4
1670292000000|2022-12-06 02:00:00|869.3|868|873.3|872|874.3|872.8|869.3|867.5|343
1670295600000|2022-12-06 03:00:00|873.5|872.3|872.5|871|875.5|874|872.5|871|242
1670299200000|2022-12-06 04:00:00|873|871.8|873|871.5|875.5|873.8|872.8|871.3|88
1670302800000|2022-12-06 05:00:00|873.3|871.3|871.5|870.3|873.3|871.8|870.3|868.8|292
1670306400000|2022-12-06 06:00:00|871.3|869.8|873.8|872.3|874|872.5|868.8|867|574
1670310000000|2022-12-06 07:00:00|873.5|872.5|871|869.8|875.5|874.3|869.3|867.5|1997
1670313600000|2022-12-06 08:00:00|871.3|870|867.3|865.8|872.3|871|857.3|856|6672
1670317200000|2022-12-06 09:00:00|867.5|866|860.3|858.5|868.5|866.8|858.8|857.3|3790
1670320800000|2022-12-06 10:00:00|860|858.8|852.3|850.8|860.3|858.8|846.8|845|3975
1670324400000|2022-12-06 11:00:00|852|850.5|852|850.8|859|857.8|850|848.8|3252
1670328000000|2022-12-06 12:00:00|851.8|850.5|849.8|848.3|854.8|853.3|848.3|846.8|2278
1670331600000|2022-12-06 13:00:00|850|848.8|854.3|852.8|854.8|853.5|847.5|846|2737
1670335200000|2022-12-06 14:00:00|854.5|853|855.3|853.5|863|861.3|851.3|849.8|5151
1670338800000|2022-12-06 15:00:00|855|853.8|841.8|840.5|855.5|854|838.8|837.3|6339
1670342400000|2022-12-06 16:00:00|841.5|840.3|829|827.5|841.5|840.3|823.3|822|14447
1670346000000|2022-12-06 17:00:00|829.3|827.8|827|825.3|833.5|832|823.8|822.3|3050
1670349600000|2022-12-06 18:00:00|826.8|825.5|829|827.5|830.3|828.8|820.8|819.3|3097
1670353200000|2022-12-06 19:00:00|829.3|827.8|827|825.5|832.5|831|825.3|823.5|2527
1670356800000|2022-12-06 20:00:00|827.3|825.8|831.3|829.5|834.3|832.5|827.3|825.8|651
1670360400000|2022-12-06 21:00:00|831.5|829.8|834.3|832.5|834.3|832.5|830.5|829|213
1670364000000|2022-12-06 22:00:00|834.5|831|832.5|829.3|835.3|831|832.5|829.3|6
1670378400000|2022-12-07 02:00:00|833|831|832.3|830.5|834.8|833|829.5|827.8|95
1670382000000|2022-12-07 03:00:00|832|831|829.3|827.3|832.8|831|827.3|825.8|248
1670385600000|2022-12-07 04:00:00|829.5|827.5|828.3|826.8|829.8|828|827.3|825.8|97
1670389200000|2022-12-07 05:00:00|828.5|827|832.5|830.8|833|831.3|828.3|826.8|212
1670392800000|2022-12-07 06:00:00|832|831|831.5|830|834.5|833.3|829.3|827.8|400
1670396400000|2022-12-07 07:00:00|831.8|829.8|834|832.5|839|837.8|829.8|828.3|2355
1670400000000|2022-12-07 08:00:00|834.3|832.8|824.3|822.8|836|834.5|819.5|818|5432
1670403600000|2022-12-07 09:00:00|824|822.5|821.3|819.8|826.5|825.3|819.5|818.3|3371
1670407200000|2022-12-07 10:00:00|821.5|819.3|829.3|828|829.5|828|818.8|817.5|2186
1670410800000|2022-12-07 11:00:00|829.5|827.8|835.3|833.8|838.5|837|828.8|827.3|2653
1670414400000|2022-12-07 12:00:00|835|833.5|836|834.5|837.8|836.5|833|831.8|2164
1670418000000|2022-12-07 13:00:00|836.3|834.8|835.5|834|839.3|837.8|833.3|831.5|4237
1670421600000|2022-12-07 14:00:00|835.3|833.3|830.3|828.8|835.8|834.3|826|824.5|4943
1670425200000|2022-12-07 15:00:00|829.8|828.3|817.8|816.3|831.3|829.8|815.3|814|9685
1670428800000|2022-12-07 16:00:00|817.5|816|807|805.8|817.8|816.3|804.8|803.5|19693
1670432400000|2022-12-07 17:00:00|807.3|805.5|800.3|799|809.3|808|799|797.8|4052
1670436000000|2022-12-07 18:00:00|800|798.8|798.8|797.3|804.8|803.5|796.5|795|2587
1670439600000|2022-12-07 19:00:00|799|797.5|802.8|801.5|804|802.3|795.8|794.5|2977
1670443200000|2022-12-07 20:00:00|803.3|802|802.8|801.5|803.8|802.3|800.5|798.8|668
1670446800000|2022-12-07 21:00:00|803|801.3|802|800.5|804|802.8|800.3|798.8|164
1670450400000|2022-12-07 22:00:00|802.3|800.3|803.3|798.3|803.3|800.3|802.3|798|5
1670464800000|2022-12-08 02:00:00|802.5|800.8|803|801.3|804.5|802.8|801.3|799.5|55
1670468400000|2022-12-08 03:00:00|803.3|801|804|802.3|805|803.3|802.8|800.8|17
1670472000000|2022-12-08 04:00:00|804.3|802.5|803|801.5|804.3|802.5|803|801.3|9
1670475600000|2022-12-08 05:00:00|803.3|801.3|802.5|800.8|803.3|801.8|801|799.3|53
1670479200000|2022-12-08 06:00:00|802.3|800.3|816|814.3|818.8|817.3|798|796.3|1034
1670482800000|2022-12-08 07:00:00|815.8|814|805|803.5|815.8|814.3|805|803.5|1143
1670486400000|2022-12-08 08:00:00|804.8|803|803.3|801.8|807|805.8|799.3|797.8|6274
1670490000000|2022-12-08 09:00:00|802.5|801.3|809|807.8|811.3|809.8|801|799.5|3076
1670493600000|2022-12-08 10:00:00|808.8|807.5|806|804.5|810.5|809|804.3|802.8|2665
1670497200000|2022-12-08 11:00:00|805.8|804.3|806.5|805|808|806.5|801.5|800|2025
1670500800000|2022-12-08 12:00:00|806.3|805.3|811|809.5|811.3|810|805.5|804|2343
1670504400000|2022-12-08 13:00:00|810.8|809.8|816.8|815.5|821.8|820.3|810.5|809|4427
1670508000000|2022-12-08 14:00:00|817|815.3|809|807.5|817|815.3|804.5|803.3|5792
1670511600000|2022-12-08 15:00:00|809.3|807.8|804.3|803|810|808.8|801.3|800|6208
1670515200000|2022-12-08 16:00:00|804|802.8|824.8|823.3|825.5|824.3|798.8|797.3|15224
1670518800000|2022-12-08 17:00:00|824.5|823.5|819|817.3|829.8|828|817.3|816|4972
1670522400000|2022-12-08 18:00:00|818.8|817.8|823.3|822|825.8|824.5|818.5|817.3|1716
1670526000000|2022-12-08 19:00:00|823.5|821.8|822.3|820.8|825.8|824.5|820|818.8|2650
1670529600000|2022-12-08 20:00:00|822|820.5|818.8|817.3|822.8|821.3|817.5|816|381
1670533200000|2022-12-08 21:00:00|818.5|817|821.5|819.8|822.3|820.8|818.5|817|210
1670536800000|2022-12-08 22:00:00|821.8|819.5|821.8|819|821.8|819.5|821.3|818.5|5
1670551200000|2022-12-09 02:00:00|824.3|822.5|823.3|821.5|824.8|823.3|820.8|819|147
1670554800000|2022-12-09 03:00:00|824|821.3|822|820.5|825.5|823.5|822|820.5|125
1670558400000|2022-12-09 04:00:00|821.8|820.3|823.3|821.8|823.8|822|821|819.5|96
1670562000000|2022-12-09 05:00:00|823|822|824|822.5|826|824.5|823|821.5|91
1670565600000|2022-12-09 06:00:00|823.8|822|822.5|821.3|824.3|822.8|821|819.5|667
1670569200000|2022-12-09 07:00:00|822.3|821|818.8|817.3|824|822.5|817.8|816.3|1802
1670572800000|2022-12-09 08:00:00|818.5|817|819.3|817.8|820.5|819|814|812.8|4978
1670576400000|2022-12-09 09:00:00|818.5|817|823.5|821.8|824.5|823|812.8|811.3|4161
1670580000000|2022-12-09 10:00:00|823.3|822|822.8|821.5|825.5|824.3|821|819.8|2693
1670583600000|2022-12-09 11:00:00|823|821.8|820|818.5|824.3|823|819.5|818.3|2614
1670587200000|2022-12-09 12:00:00|819.8|818.3|821.5|820.3|823.5|822.3|819|817.5|2061
1670590800000|2022-12-09 13:00:00|821.8|820|823.5|822|828|826.3|818.5|816.8|3450
1670594400000|2022-12-09 14:00:00|823.8|822.3|822.8|821.3|830|828.5|818.5|817.3|5648
1670598000000|2022-12-09 15:00:00|823|821.5|816.5|815.3|827.3|825.8|814.3|812.8|7212
1670601600000|2022-12-09 16:00:00|816.8|815.5|817.8|816.3|820.3|818.8|811.5|810.3|11738
1670605200000|2022-12-09 17:00:00|817.5|816.5|804.5|803.3|817.5|816.5|804.5|803.3|1919
1670608800000|2022-12-09 18:00:00|804.3|802.8|801.5|800|806.3|804.8|798.8|797.3|1545
1670612400000|2022-12-09 19:00:00|801.3|799.8|809|807.5|810|808.5|798.8|797.5|1498
1670616000000|2022-12-09 20:00:00|808.8|807.3|809.8|808.3|811.5|810|808.3|807|447
1670619600000|2022-12-09 21:00:00|809.5|808.5|810.8|807.8|811.5|810|807.8|806.3|240
1670810400000|2022-12-12 02:00:00|814.8|813|815|813|815|813|808.8|807|134
1670814000000|2022-12-12 03:00:00|814.8|813.3|815|813.3|818|816.5|813.8|812.5|118
1670817600000|2022-12-12 04:00:00|814.8|813.5|816.8|815|816.8|815.3|814.5|812.5|34
1670821200000|2022-12-12 05:00:00|816.5|814.8|819.3|817.5|820.3|818.8|815.8|814.3|159
1670824800000|2022-12-12 06:00:00|819|817.3|822|820.5|823.3|821.5|818.5|817.3|374
1670828400000|2022-12-12 07:00:00|821.8|820.3|812.5|811|822|820.8|812|810.3|1386
1670832000000|2022-12-12 08:00:00|812|810.5|808|806.5|814.3|812.8|801|799.8|6139
1670835600000|2022-12-12 09:00:00|808.3|806.8|808.5|806.8|809.5|808.3|807|805.5|2647
1670839200000|2022-12-12 10:00:00|808.3|807|815|813.5|817.3|815.8|807|805.5|3376
1670842800000|2022-12-12 11:00:00|815.3|813.8|810.8|809.5|817.5|816.3|810.8|809.3|2661
1670846400000|2022-12-12 12:00:00|811|809.8|810.3|808.8|811.5|810.3|807.8|806.5|2467
1670850000000|2022-12-12 13:00:00|810.5|809|822.8|821.3|824|822.8|810.5|809|3974
1670853600000|2022-12-12 14:00:00|822.5|821|844.3|843|845.8|844.3|821|819.8|8091
1670857200000|2022-12-12 15:00:00|844|842.8|853.5|852|854.3|853|844|842.8|8686
1670860800000|2022-12-12 16:00:00|853.3|852.3|844.5|843|855.5|854.3|843.3|842|12160
1670864400000|2022-12-12 17:00:00|844|842.5|851.8|850.3|852.3|850.8|842.5|841|2676
1670868000000|2022-12-12 18:00:00|851.5|850.5|852.5|851|856.5|855.3|850|848.5|1903
1670871600000|2022-12-12 19:00:00|852.3|850.8|849.8|848.3|854.8|853.3|848.8|847|2001
1670875200000|2022-12-12 20:00:00|850|848.5|848.5|847|851|849.5|848|846.5|439
1670878800000|2022-12-12 21:00:00|848.3|846.8|845.8|844|849.3|847.5|844.8|843.3|153
1670882400000|2022-12-12 22:00:00|845.5|842.8|849.5|841.3|849.5|844.5|845.5|841.3|4
1670896800000|2022-12-13 02:00:00|848.3|846.8|850|848.5|852.3|850.5|847.5|845.8|145
1670900400000|2022-12-13 03:00:00|850.5|848.8|848.8|847.3|850.8|849|848.8|847.3|51
1670904000000|2022-12-13 04:00:00|849|847.5|851.8|850|851.8|850.3|847|845.5|107
1670907600000|2022-12-13 05:00:00|852.3|850.5|850.8|849|853.8|852.3|850.3|848.5|110
1670911200000|2022-12-13 06:00:00|850.5|848.8|851.3|850|852.5|850.8|848.8|847.3|237
1670914800000|2022-12-13 07:00:00|851.5|850.3|855.8|854.5|856.5|855.3|851.3|849.8|968
1670918400000|2022-12-13 08:00:00|856|854.3|865.3|864|865.5|864.3|850.8|849.3|5593
1670922000000|2022-12-13 09:00:00|866|864.5|867.8|866.3|873.5|872|863.5|862.3|5843
1670925600000|2022-12-13 10:00:00|867.5|866.5|872.8|871.5|874.5|872.8|866.3|865|3104
1670929200000|2022-12-13 11:00:00|873|871.8|867.8|866.3|875.3|873.8|866|864.8|2959
1670932800000|2022-12-13 12:00:00|868|866.5|869.3|867.8|869.5|868|864.3|863|2004
1670936400000|2022-12-13 13:00:00|869.5|868|878|876.5|882|880.5|868.3|867|4885
1670940000000|2022-12-13 14:00:00|878.3|876.8|883|881.5|886.3|884.8|875.5|874|4590
1670943600000|2022-12-13 15:00:00|883.3|881.8|878.3|876.8|888|886.8|877.3|876|6657
1670947200000|2022-12-13 16:00:00|878.5|877|891.5|890|896.5|895|876.3|875|10633
1670950800000|2022-12-13 17:00:00|891.8|890.3|888.8|887.3|895.5|894.3|888.5|887|2649
1670954400000|2022-12-13 18:00:00|888.5|887|892|890.3|892.8|891.3|886.5|885.3|1642
1670958000000|2022-12-13 19:00:00|891.8|890|891.8|890.3|894|892.5|888.8|887.3|1492
1670961600000|2022-12-13 20:00:00|891.5|890|890.3|888.8|892.3|890.8|890|888.5|572
1670965200000|2022-12-13 21:00:00|890|888.5|888|886.3|890.5|889|887.3|885.3|181
1670968800000|2022-12-13 22:00:00|889.3|884.8|890.5|884.5|890.8|884.8|889.3|884.5|1
1670983200000|2022-12-14 02:00:00|886.3|884.5|888|886.5|888.3|886.5|885.3|883.8|36
1670986800000|2022-12-14 03:00:00|887.8|886.3|888.5|887|888.8|887.3|886.5|884.8|44
1670990400000|2022-12-14 04:00:00|888.8|887.5|891|889.3|891.5|889.8|888.5|887|191
1670994000000|2022-12-14 05:00:00|890.8|889|888.8|887.3|891.3|889.5|888.3|886.8|126
1670997600000|2022-12-14 06:00:00|888.5|887.5|888.8|887.5|889.5|888|887.5|885.8|452
1671001200000|2022-12-14 07:00:00|889.3|887.8|895.3|893.8|898.3|896.8|888.8|887.3|1617
1671004800000|2022-12-14 08:00:00|895.5|894|897|895.5|899.3|897.8|893.5|892.3|5327
1671008400000|2022-12-14 09:00:00|897.5|896.3|903.3|901.8|903.3|902|895.8|894.3|3575
1671012000000|2022-12-14 10:00:00|903.5|902|912.5|911|913|911.5|902.8|901.3|4634
1671015600000|2022-12-14 11:00:00|912.3|910.8|912|910.8|914.3|912.8|909.5|908.3|1936
1671019200000|2022-12-14 12:00:00|911.8|910.5|906.8|905.3|913.5|912|906.5|905|1952
1671022800000|2022-12-14 13:00:00|906.5|905|913.5|912|914.8|913.5|905.8|904.5|2415
1671026400000|2022-12-14 14:00:00|913.8|912.3|914|912.5|919|917.5|910.8|909.5|4651
1671030000000|2022-12-14 15:00:00|913.8|912.8|915.8|914.3|916.5|915.3|903.5|902.3|4796
1671033600000|2022-12-14 16:00:00|915.5|914|923|921.3|924.8|923.5|912.5|911.3|7261
1671037200000|2022-12-14 17:00:00|922.8|921.5|921|919.5|924.8|923.5|917.8|916.5|1710
1671040800000|2022-12-14 18:00:00|920.8|919.3|930.5|928.5|931.5|930.3|920.5|919.3|2071
1671044400000|2022-12-14 19:00:00|930.3|928.8|935|933.5|938.5|937|926.3|924.8|2820
1671048000000|2022-12-14 20:00:00|934.8|933.3|935|933.3|938.3|936.5|934|932.5|467
1671051600000|2022-12-14 21:00:00|934.8|933|936.8|935.3|937|935.3|934.3|932.8|118
1671055200000|2022-12-14 22:00:00|936.5|935|940.5|929.5|940.5|935|935|929.5|1
1671069600000|2022-12-15 02:00:00|927|924.8|926.8|924.8|928.3|926.8|926|924|128
1671073200000|2022-12-15 03:00:00|926.5|925.3|926.8|925.3|927.5|925.8|925.3|924|114
1671076800000|2022-12-15 04:00:00|926.3|924.8|926.3|924.5|927.8|926|925.8|924|277
1671080400000|2022-12-15 05:00:00|926|924.3|927.3|925.8|928.5|927.3|925.8|924.3|53
1671084000000|2022-12-15 06:00:00|927|925.5|926.3|925|929.3|927.8|925.5|924.3|305
1671087600000|2022-12-15 07:00:00|926.8|925.3|925.5|924|929.3|927.8|922.5|920.8|1975
1671091200000|2022-12-15 08:00:00|925.8|924.3|929|927.5|930.8|929.5|924.5|923|4427
1671094800000|2022-12-15 09:00:00|930|928.5|937.5|936|937.8|936.3|928|926.5|4116
1671098400000|2022-12-15 10:00:00|937.3|935.5|929.3|927.8|938.3|936.8|928.5|927|2935
1671102000000|2022-12-15 11:00:00|929.5|928|925.5|924|931.5|930|925.5|924|2057
1671105600000|2022-12-15 12:00:00|925.8|924.3|929|927.5|929.3|928|925.3|924|1567
1671109200000|2022-12-15 13:00:00|928.8|927.8|926.8|925.3|933.5|932|925.3|923.8|2404
1671112800000|2022-12-15 14:00:00|927|925.5|927|925.5|936.5|935.3|924.8|923.3|4368
1671116400000|2022-12-15 15:00:00|926.8|925.3|929|927.5|935.5|934.3|926.8|925.3|3189
1671120000000|2022-12-15 16:00:00|929.3|927.8|924.5|923.3|932.5|931|918|916.8|8709
1671123600000|2022-12-15 17:00:00|924.3|923|938.3|937|938.5|937|922.8|921.5|3236
1671127200000|2022-12-15 18:00:00|939|937.8|930|928.5|941.3|940|927|925.5|1950
1671130800000|2022-12-15 19:00:00|930.3|928.8|930.3|928.8|936|934.8|929|927.3|1429
1671134400000|2022-12-15 20:00:00|930.5|929|930|928.5|932.3|930.8|929.3|927.8|590
1671138000000|2022-12-15 21:00:00|929.8|928.3|931.8|930|932.3|930.8|929.5|928.3|146
1671141600000|2022-12-15 22:00:00|932.5|929.8|931.8|929|933.3|930.8|931.5|927.8|1
1671156000000|2022-12-16 02:00:00|932|930|933|930.8|933.5|931.8|930.5|928.8|28
1671159600000|2022-12-16 03:00:00|931.8|930.5|929.3|927.5|932|930.8|927.8|926|54
1671163200000|2022-12-16 04:00:00|929.5|927.8|926.8|925.5|929.8|928|926.5|924.8|26
1671166800000|2022-12-16 05:00:00|926.5|925|929.5|928|929.8|928|925.5|923.8|60
1671170400000|2022-12-16 06:00:00|929.3|927.5|929.5|928|931|929.5|927.3|926|194
1671174000000|2022-12-16 07:00:00|929.8|928.3|926.8|925.5|933.5|932.3|925.5|923.8|2487
1671177600000|2022-12-16 08:00:00|926.5|925.3|920.3|919|929|927.8|919.5|917.5|4643
1671181200000|2022-12-16 09:00:00|921|919.8|909.8|908.3|921.5|920|905.8|904.3|4896
1671184800000|2022-12-16 10:00:00|909.5|908|914.3|913|914.5|913|907.8|906.3|2436
1671188400000|2022-12-16 11:00:00|914.5|913.3|918|916.5|918.5|917.3|911.5|910.3|1630
1671192000000|2022-12-16 12:00:00|918.3|916.8|917|915.8|918.8|917.3|913.3|912|1658
1671195600000|2022-12-16 13:00:00|916.8|915.5|901|899.8|918|916.8|900.8|899.5|3808
1671199200000|2022-12-16 14:00:00|901.8|900.3|894|892.5|902|900.5|885.5|884|7849
1671202800000|2022-12-16 15:00:00|893.8|892.8|886.8|885.3|895.3|893.8|882.8|881.5|6454
1671206400000|2022-12-16 16:00:00|887|885.5|893.5|892.3|894.3|892.8|884|882.5|5933
1671210000000|2022-12-16 17:00:00|893.8|895.3|891.5|890|901.8|900|889.5|888|3469
1671213600000|2022-12-16 18:00:00|891.3|889.8|891.3|889.8|896.3|895|889|887.5|1134
1671217200000|2022-12-16 19:00:00|891.5|890|887.8|886.3|894|892.3|885.5|884.3|2105
1671220800000|2022-12-16 20:00:00|887.5|886|887.5|886|888|886.5|885.8|884.3|270
1671224400000|2022-12-16 21:00:00|887.8|886.3|887.3|885.3|888.8|887|885.8|884.3|224
1671415200000|2022-12-19 02:00:00|899.8|898.3|898.8|897|901.5|900|896|894.3|138
1671418800000|2022-12-19 03:00:00|898.5|897.3|897.5|896|899|897.5|896.8|894.8|22
1671422400000|2022-12-19 04:00:00|897.3|895.8|896.8|894.8|897.5|896.3|896|894|79
1671426000000|2022-12-19 05:00:00|896.5|895|893.5|891.8|896.5|895|893.3|891.3|37
1671429600000|2022-12-19 06:00:00|893.3|891.5|892.3|890.8|894.3|892.8|891.5|889.8|128
1671433200000|2022-12-19 07:00:00|892|890.5|895.3|893.8|895.5|894.3|890.8|889.5|932
1671436800000|2022-12-19 08:00:00|895.5|893.5|893|891.5|895.5|893.8|884.5|883|4289
1671440400000|2022-12-19 09:00:00|892.5|891|897|895.5|901|899.5|891.8|890.5|1830
1671444000000|2022-12-19 10:00:00|897.3|895.8|896|894.8|900.3|898.8|893.8|892.3|1492
1671447600000|2022-12-19 11:00:00|896.3|894.5|900|898.5|903|901.8|895.8|894.3|1836
1671451200000|2022-12-19 12:00:00|899.8|898.3|895|893.5|901|899.8|894|892.5|1046
1671454800000|2022-12-19 13:00:00|895.3|893.8|884.5|883.3|895.3|894|884.5|883.3|2630
1671458400000|2022-12-19 14:00:00|885.3|883.8|887.8|886.5|896.3|894.5|884|882.8|3137
1671462000000|2022-12-19 15:00:00|888|886.8|875.5|874.3|893.5|892|874.8|873.5|4714
1671465600000|2022-12-19 16:00:00|875.8|874.5|882.8|881.3|884.3|883|871.3|870|6443
1671469200000|2022-12-19 17:00:00|883|881.5|885.3|884|889|887.5|881.5|880.3|1778
1671472800000|2022-12-19 18:00:00|885.5|883.8|878.3|876.8|885.5|884|876.5|875|1666
1671476400000|2022-12-19 19:00:00|878|876.5|878.3|877|881|879.5|875.5|873.8|894
1671480000000|2022-12-19 20:00:00|878.5|876.8|883.8|882.3|884.3|882.8|878|876.3|195
1671483600000|2022-12-19 21:00:00|884|882.5|882.8|881|884.3|882.5|881.3|880|107
1671487200000|2022-12-19 22:00:00|883|880.8|884.3|880|885|880.8|883|880|1
1671501600000|2022-12-20 02:00:00|887|885.3|886.3|884.3|887|885.3|885|883.3|21
1671505200000|2022-12-20 03:00:00|886.8|884.5|881|879|886.8|884.8|878.5|876.5|184
1671508800000|2022-12-20 04:00:00|880.8|878.8|878|875.8|881|879|876.8|875|40
1671512400000|2022-12-20 05:00:00|877.8|876|877.5|875.8|878.8|876.8|875.5|873.5|28
1671516000000|2022-12-20 06:00:00|877.3|875.5|877.8|876|880.8|879|876|874|244
1671519600000|2022-12-20 07:00:00|878|876.3|868.5|867|879.3|877.8|866.8|865.3|2092
1671523200000|2022-12-20 08:00:00|868.8|866.8|867.3|866|870.8|869.3|859|857.5|4533
1671526800000|2022-12-20 09:00:00|867.8|866.5|879.8|878.5|880.3|879|865.8|864.5|2149
1671530400000|2022-12-20 10:00:00|879.5|878.3|878.8|877.5|880.5|879.3|877.5|876|1517
1671534000000|2022-12-20 11:00:00|879|877.3|874.5|873.3|879|877.8|873.5|872.3|1306
1671537600000|2022-12-20 12:00:00|874.8|873.5|875.8|874.5|879.5|878.3|874.5|873.3|836
1671541200000|2022-12-20 13:00:00|876|874.3|876|874.5|880.5|879.3|875.5|873.8|1705
1671544800000|2022-12-20 14:00:00|876.3|874.8|876|874.5|876.8|875.3|869.5|868|2522
1671548400000|2022-12-20 15:00:00|876.3|874.8|880.3|878.8|883.5|882.3|875.5|874.3|2507
1671552000000|2022-12-20 16:00:00|880.5|879|865.8|864.3|880.5|879.3|864.3|862.5|5651
1671555600000|2022-12-20 17:00:00|865.5|864|871.3|869.8|874|872.5|856.3|854.8|2393
1671559200000|2022-12-20 18:00:00|871.5|870|877.5|876|878.8|877.3|871|869.5|1436
1671562800000|2022-12-20 19:00:00|877.8|876.3|872|870.3|878.3|876.8|869.8|868|946
1671566400000|2022-12-20 20:00:00|871.8|870.5|874.8|873|875|873.3|870|868.5|261
1671570000000|2022-12-20 21:00:00|874.5|872.8|875|872.8|875.8|874.3|872.5|869.3|229
1671573600000|2022-12-20 22:00:00|875.8|872.5|876|871.3|876|873|875.8|871.3|1
1671588000000|2022-12-21 02:00:00|875.3|872.8|875.3|873.5|876.5|874.5|873.8|872.3|26
1671591600000|2022-12-21 03:00:00|875.8|873.8|875.8|873.8|876|874|872.5|870.8|185
1671595200000|2022-12-21 04:00:00|875.5|874.3|875.3|873.3|876|874.3|874.5|872.8|34
1671598800000|2022-12-21 05:00:00|875.5|873.5|877.8|876.3|877.8|876.5|874.5|872.8|183
1671602400000|2022-12-21 06:00:00|877.5|876|878|876.5|881.5|880|876|874.5|432
1671606000000|2022-12-21 07:00:00|877.5|876.3|867.3|865.8|878.3|876.5|867.3|865.8|1307
1671609600000|2022-12-21 08:00:00|867.5|866|882.3|880.8|882.3|881|866.8|865.5|3057
1671613200000|2022-12-21 09:00:00|881.8|880|888|886.5|890.5|888.8|879.5|878|1504
1671616800000|2022-12-21 10:00:00|888.3|886.8|885.5|884|890|888.5|884.5|883|1065
1671620400000|2022-12-21 11:00:00|885.3|884.3|890.3|888.8|891.5|890.3|885.3|883.8|877
1671624000000|2022-12-21 12:00:00|890.5|889|897.3|895.8|897.3|896|889.5|888|1373
1671627600000|2022-12-21 13:00:00|897.5|896|899.3|897.8|902|900.5|895.8|894.3|1832
1671631200000|2022-12-21 14:00:00|900.3|898.8|904.3|902.8|905.5|904.3|895.3|893.8|3039
1671634800000|2022-12-21 15:00:00|903.8|902.5|895.3|893.8|905.5|904.3|894|892.5|3888
1671638400000|2022-12-21 16:00:00|895|893.5|893.8|892.3|898|896.5|890.5|889.3|5286
1671642000000|2022-12-21 17:00:00|894|892|890.5|889.3|894.3|893|884.3|883|1573
1671645600000|2022-12-21 18:00:00|890.8|889|894|892.5|894.5|892.8|886.8|885|728
1671649200000|2022-12-21 19:00:00|893.8|892.8|901|899.5|901.8|900|891.5|890|833
1671652800000|2022-12-21 20:00:00|900.8|899.3|902.3|901|905|903.5|900.5|899|292
1671656400000|2022-12-21 21:00:00|902.5|900.8|904.5|902.8|905.5|904|902|900.5|145
1671660000000|2022-12-21 22:00:00|904.8|902.5|903.3|898|905.3|902.5|899.8|898|8
1671674400000|2022-12-22 02:00:00|906.8|905|906.3|904.5|907|905.8|904.8|902.8|62
1671678000000|2022-12-22 03:00:00|906|904.8|905.3|903.3|906.3|904.8|903.8|902.3|11
1671681600000|2022-12-22 04:00:00|905.5|903.5|906|904.3|906.5|904.8|905|903.3|24
1671685200000|2022-12-22 05:00:00|905.8|904|905.3|903.5|906.5|905|904.5|903|83
1671688800000|2022-12-22 06:00:00|905|903.8|901.3|899.8|906.3|905|900.8|899|287
1671692400000|2022-12-22 07:00:00|901.5|899.3|899|897.3|901.8|900.3|896|894.5|611
1671696000000|2022-12-22 08:00:00|898.3|897.5|899|897.5|901|899.8|892.5|891|2825
1671699600000|2022-12-22 09:00:00|899.5|897.8|901.5|900|903.5|902|899.5|897.5|1105
1671703200000|2022-12-22 10:00:00|901.3|899.8|909|907.5|910.5|909.3|900.8|899.5|1215
1671706800000|2022-12-22 11:00:00|908.8|907.3|903.3|901.8|909.5|908|901.8|900.3|827
1671710400000|2022-12-22 12:00:00|903.5|902|904.3|902.8|907.3|906|901.8|900|858
1671714000000|2022-12-22 13:00:00|904|902.5|904.5|903|906.5|905|899|897.5|898
1671717600000|2022-12-22 14:00:00|905.5|903.8|913.5|912|915|913.8|904.8|903.5|1720
1671721200000|2022-12-22 15:00:00|913.3|911.8|890.3|888.8|913.3|911.8|888.5|887|3714
1671724800000|2022-12-22 16:00:00|890.5|889|894.5|893|898|896.8|889.5|887.8|3414
1671728400000|2022-12-22 17:00:00|895|893.3|889|887.5|896.5|895|888.8|887.5|911
1671732000000|2022-12-22 18:00:00|888.8|887|890.8|889|898|896.3|887.8|886.3|493
1671735600000|2022-12-22 19:00:00|890.5|888.8|892.8|891.3|893.3|891.8|888|886.5|537
1671739200000|2022-12-22 20:00:00|892.3|890.5|894.5|893|895.8|894|892|890.5|179
1671742800000|2022-12-22 21:00:00|894.8|893.3|893.5|892|897.3|895.8|893.3|891.8|205
1671746400000|2022-12-22 22:00:00|894.8|890.3|897|891.3|897|892.5|893.3|890.3|6
1671760800000|2022-12-23 02:00:00|898.3|896.3|894.5|892.8|900|898.5|894.5|892.8|17
1671764400000|2022-12-23 03:00:00|894.3|892.5|890.5|888.8|894.8|892.8|890|888.5|150
1671768000000|2022-12-23 04:00:00|890.8|888.5|887|885.5|894.3|892.8|883.3|881|1363
1671771600000|2022-12-23 05:00:00|887.3|885.8|887.3|885.5|888.3|886.3|885.3|883.3|239
1671775200000|2022-12-23 06:00:00|887.5|885.8|886.5|884.8|889|887|885.3|883.5|155
1671778800000|2022-12-23 07:00:00|886.3|885|893|891.5|897.3|895.5|886.3|885|1146
1671782400000|2022-12-23 08:00:00|893.3|891.3|898.8|897.3|900.5|899|891|889.5|1282
1671786000000|2022-12-23 09:00:00|899|897.5|906.5|905|907.8|906.3|898.8|897.3|1045
1671789600000|2022-12-23 10:00:00|906.8|905.3|906.8|905|909.5|908|904.5|903.3|1233
1671793200000|2022-12-23 11:00:00|906.5|904.8|901.8|900.3|906.8|905.3|900.5|899|948
1671796800000|2022-12-23 12:00:00|901.5|900.5|910|908.5|916.5|915|900.5|899|2957
1671800400000|2022-12-23 13:00:00|909.8|908|914|912.3|917.8|916|909.5|907.8|1420
1671804000000|2022-12-23 14:00:00|914.5|912.5|917|914.8|919.5|917.8|910.5|909|1308
1671807600000|2022-12-23 15:00:00|917.3|915.3|922.8|921.3|924.5|923|914.3|912.8|887
1671811200000|2022-12-23 16:00:00|923|921|918.3|916.5|928.5|927.3|913.5|912|1788
1671814800000|2022-12-23 17:00:00|918.5|916.3|932|930.5|934|932.5|918.5|916.3|1019
1671818400000|2022-12-23 18:00:00|931.8|930.3|928.8|927.3|935.5|934|927.3|925.5|440
1671822000000|2022-12-23 19:00:00|928.5|927|928.5|925.5|931.8|930.3|923.3|921.5|737
1672106400000|2022-12-27 02:00:00|943.5|942.3|945.3|943.3|945.3|943.8|942.3|941|75
1672110000000|2022-12-27 03:00:00|945|943.5|941|939.3|945.3|943.8|940|938.5|99
1672113600000|2022-12-27 04:00:00|940.8|939.8|943.5|942|943.8|942|939.5|937.5|49
1672117200000|2022-12-27 05:00:00|943.8|941.8|943.5|942|945.5|944|942.8|941|86
1672120800000|2022-12-27 06:00:00|943.8|941.8|943.5|942.3|945|943.5|943|941.3|164
1672124400000|2022-12-27 07:00:00|943.8|942.5|935.5|934|944|942.5|929.5|928|878
1672128000000|2022-12-27 08:00:00|935.8|933.8|936|934.5|940.5|938.8|929.8|928|2292
1672131600000|2022-12-27 09:00:00|936.8|935|943.5|942|944|942.8|935.8|934.3|703
1672135200000|2022-12-27 10:00:00|943.8|942.3|947.5|946.3|949.3|947.8|943.3|942|647
1672138800000|2022-12-27 11:00:00|948|946.8|946|944.5|949.5|948|944|942.8|510
1672142400000|2022-12-27 12:00:00|945.5|944|942.5|940.8|946.5|944.8|937.3|935.5|460
1672146000000|2022-12-27 13:00:00|942.3|941|938|936.3|948.5|947|936.8|935.3|1057
1672149600000|2022-12-27 14:00:00|937.8|936|942.3|940.3|946.3|944.8|929|927.5|1274
1672153200000|2022-12-27 15:00:00|942|940.5|956.8|955.5|957|955.8|940|938.5|1399
1672156800000|2022-12-27 16:00:00|957|955.8|972|970.5|972.5|971|954.8|953.3|3631
1672160400000|2022-12-27 17:00:00|972.3|970.8|968.3|966.8|975.5|974.3|962.5|961|368
1672164000000|2022-12-27 18:00:00|968|966.5|965.5|963.8|971.5|970|960.8|959.5|683
1672167600000|2022-12-27 19:00:00|965.8|964|966.8|965.3|968.8|967|959.5|958|648
1672171200000|2022-12-27 20:00:00|967|965|968.8|967.3|969.8|968.3|963.5|962|173
1672174800000|2022-12-27 21:00:00|968.5|967|969|967|970.8|969|967.3|965.5|45
1672178400000|2022-12-27 22:00:00|969.3|965|970.5|964.5|970.5|965|969.3|964.5|49
1672192800000|2022-12-28 02:00:00|964.8|963|963|961.3|967.5|965.8|962.8|961|46
1672196400000|2022-12-28 03:00:00|962.8|961|957.5|955.8|963.3|961.5|957.5|955.8|163
1672200000000|2022-12-28 04:00:00|957.3|956|957|955.3|959.5|957.3|956|954.3|71
1672203600000|2022-12-28 05:00:00|956.8|955|953.8|952|957|955.5|953.3|951.5|12
1672207200000|2022-12-28 06:00:00|953.5|951.8|955.3|953.8|956|954.5|951|949|200
1672210800000|2022-12-28 07:00:00|955.5|954.3|948.5|946.8|956|954.8|947.8|946.3|811
1672214400000|2022-12-28 08:00:00|948.3|947|944|942.5|951|949.5|942.3|940.8|1909
1672218000000|2022-12-28 09:00:00|945|943.3|947.3|945.5|949.3|947.8|944.5|943|804
1672221600000|2022-12-28 10:00:00|947|945.8|936.5|934.8|948|946.5|935.5|934|1737
1672225200000|2022-12-28 11:00:00|936.3|935|943.3|941.5|944|942.5|935|933.5|954
1672228800000|2022-12-28 12:00:00|943|941.3|945.5|944|945.5|944|941.3|939.8|616
1672232400000|2022-12-28 13:00:00|945.3|943.8|941.5|940|947.5|946|941|939.5|595
1672236000000|2022-12-28 14:00:00|941.3|940.3|928.5|927.3|947|945.3|925.8|924.5|1321
1672239600000|2022-12-28 15:00:00|928.3|927|922.8|921.3|930.8|929.3|920.3|918.8|3661
1672243200000|2022-12-28 16:00:00|923|921.5|925.8|924.3|926|924.5|919.5|918|5333
1672246800000|2022-12-28 17:00:00|926|923.8|925.5|924|926.5|925|919.5|918|533
1672250400000|2022-12-28 18:00:00|925.8|924.3|935.8|934.3|936.5|934.8|925.8|924|691
1672254000000|2022-12-28 19:00:00|936|934.5|947.5|945.5|954.8|953|935.5|933.8|920
1672257600000|2022-12-28 20:00:00|947.3|945.3|949|947|951.5|950|945.8|944.3|319
1672261200000|2022-12-28 21:00:00|948.8|946.5|947.3|945|949.5|947.5|946.3|944.3|38
1672264800000|2022-12-28 22:00:00|949|944|950|943.8|950.3|944.3|949|943.5|4
1672279200000|2022-12-29 02:00:00|942.5|940|939.3|937.8|942.5|940.5|938.8|936.8|65
1672282800000|2022-12-29 03:00:00|939.5|938|941.8|939.8|942|940|939.5|937.8|14
1672286400000|2022-12-29 04:00:00|941.5|939.5|943.3|941|943.3|941.5|941.5|939.5|8
1672290000000|2022-12-29 05:00:00|942|941.3|940.8|939|942.5|941.3|940.3|938.3|47
1672293600000|2022-12-29 06:00:00|941|938.8|937.8|936.3|943.5|942|937.8|936.3|122
1672297200000|2022-12-29 07:00:00|937.5|936|931.5|929.8|940.3|938.8|930|928.3|718
1672300800000|2022-12-29 08:00:00|931.8|929.5|920|918.5|932|930.8|919|917.5|2879
1672304400000|2022-12-29 09:00:00|920.3|918.8|927.3|925.5|927.3|925.8|920|918.3|850
1672308000000|2022-12-29 10:00:00|927|925.3|931.3|930|934|932.3|923|921.3|879
1672311600000|2022-12-29 11:00:00|931|929.5|932|930.5|934.3|932.8|928.3|926.8|524
1672315200000|2022-12-29 12:00:00|932.3|930.3|926.3|924.8|933.8|931.8|926.3|924.8|492
1672318800000|2022-12-29 13:00:00|926.5|925|925.8|924|928.3|926.3|919.3|917.5|1173
1672322400000|2022-12-29 14:00:00|925.5|924.3|928.8|927|933.8|932|916.3|914.5|1155
1672326000000|2022-12-29 15:00:00|928.3|927.5|923.3|921.8|932|930|921|919.8|2102
1672329600000|2022-12-29 16:00:00|923.8|923|933|931.3|933.5|932|913.8|912.3|3991
1672333200000|2022-12-29 17:00:00|933.3|931.5|922.3|920.5|936.3|934.8|920|918.3|763
1672336800000|2022-12-29 18:00:00|922.5|920.8|926.5|925|931|929|920.8|919|466
1672340400000|2022-12-29 19:00:00|926.8|924.8|934.3|932.5|939.8|938.3|926.5|924.8|367
1672344000000|2022-12-29 20:00:00|934|932.3|938.3|936.5|939|937.3|934|932.3|26
1672347600000|2022-12-29 21:00:00|938|936.3|937|935.5|939|937.3|936.3|934.5|18
1672351200000|2022-12-29 22:00:00|937.3|934.8|937.5|928.5|937.8|934.8|937.3|928.5|1
1672365600000|2022-12-30 02:00:00|935.5|934|931.5|929.8|936|934|931.3|929.8|27
1672369200000|2022-12-30 03:00:00|931.3|929.5|926|924.5|932.3|930.8|922.8|921.3|207
1672372800000|2022-12-30 04:00:00|925.5|923.5|930|928.8|936.8|935.5|919.3|917.5|985
1672376400000|2022-12-30 05:00:00|929.8|928.3|932.8|931.3|933.8|932|929|927.5|199
1672380000000|2022-12-30 06:00:00|932.5|931|932.3|930.5|934.5|932.8|930.3|928.5|51
1672383600000|2022-12-30 07:00:00|932.8|930.8|930.5|928.5|935.5|934|927.8|926.5|379
1672387200000|2022-12-30 08:00:00|930.3|928.8|930|928.3|939.3|937.8|929.3|927.8|2151
1672390800000|2022-12-30 09:00:00|929.8|927.8|925.8|924|931|929.5|923.8|922|1149
1672394400000|2022-12-30 10:00:00|925.3|923.5|924.8|923.5|930.3|928.5|923.3|921.8|1263
1672398000000|2022-12-30 11:00:00|924.5|922.8|923|921.3|926|924.5|917.8|916.5|1810
1672401600000|2022-12-30 12:00:00|922.8|921|922.5|921|925.5|924|917|915.5|2646
1672405200000|2022-12-30 13:00:00|922.3|920.8|928.3|926.8|929|927.5|920.3|918.8|549
1672408800000|2022-12-30 14:00:00|928|926.5|934.3|932.5|935.5|934|922.3|920.8|748
1672412400000|2022-12-30 15:00:00|934.5|932.8|925.5|924|935.5|934|925|923.5|598
1672416000000|2022-12-30 16:00:00|926|923.8|938|936.5|938.5|936.8|924.5|923|872
1672419600000|2022-12-30 17:00:00|938.3|936.8|941|939.3|941.3|939.8|936|934.5|271
1672423200000|2022-12-30 18:00:00|941.3|939.5|938.3|936.3|944.5|943.3|933.5|931.8|547
1672426800000|2022-12-30 19:00:00|938.5|936.5|943|941.3|944.5|943|938|936.3|451
1672711200000|2023-01-03 02:00:00|938.8|936.8|939.3|937.5|940.5|938.8|935.8|933.8|62
1672714800000|2023-01-03 03:00:00|939.5|937.8|939.8|938|941.8|939.5|938.3|936.5|15
1672718400000|2023-01-03 04:00:00|939.5|938.3|938.8|936.8|939.8|938.3|938.5|936.5|3
1672722000000|2023-01-03 05:00:00|939|937|940|938|940|938.3|935.3|933.5|44
1672725600000|2023-01-03 06:00:00|939.8|938.3|937.8|936.3|940|938.5|937.8|936|106
1672729200000|2023-01-03 07:00:00|938.5|936.5|936.3|934.3|939.5|938|931.8|930.3|784
1672732800000|2023-01-03 08:00:00|936.5|934.8|934.3|932.5|940.5|939.3|926.8|925|2060
1672736400000|2023-01-03 09:00:00|933.8|932|934.5|933|934.8|933.5|929.3|927.8|1020
1672740000000|2023-01-03 10:00:00|932.5|931|916.5|914.8|932.8|931.5|916|914.3|1506
1672743600000|2023-01-03 11:00:00|916.3|914.5|921|919.3|922.5|921|915.3|913.8|1605
1672747200000|2023-01-03 12:00:00|920.8|919|922|920.5|926.3|924.5|919.8|918.3|1044
1672750800000|2023-01-03 13:00:00|922.3|920.8|916|914.5|927|925.5|911.3|909.8|1853
1672754400000|2023-01-03 14:00:00|915.8|914.8|922.3|920.3|929.5|927.8|909|907.3|2679
1672758000000|2023-01-03 15:00:00|923|920.5|917.8|916.3|926.8|925.3|909|907.5|2694
1672761600000|2023-01-03 16:00:00|917.5|916|899.3|897.5|919.8|918|896|894.5|5117
1672765200000|2023-01-03 17:00:00|899|897.3|900.8|899|903.3|901.8|897.5|896|634
1672768800000|2023-01-03 18:00:00|901|899.3|895|893.3|903.5|902|894|892.5|858
1672772400000|2023-01-03 19:00:00|895.3|893|882.8|881.3|895.5|893.8|881|879.5|886
1672776000000|2023-01-03 20:00:00|883|881.5|884.3|882.5|886|884.5|882.8|881|149
1672779600000|2023-01-03 21:00:00|884|882.8|883.8|881.8|885.3|883.5|882.3|880.5|42
1672783200000|2023-01-03 22:00:00|884|880.5|886.5|880|886.5|881|882.8|880|2
1672794000000|2023-01-04 01:00:00|884.5|881.5|882|880.3|885.8|883.8|880.5|879.3|86
1672797600000|2023-01-04 02:00:00|882.3|879.8|883|881|884.8|883.3|881.5|879.8|38
1672801200000|2023-01-04 03:00:00|882.8|880.8|881.8|880|883.5|881.8|881|879.3|29
1672804800000|2023-01-04 04:00:00|882|879.8|880.3|878.5|882.3|880.3|879.5|877.5|13
1672808400000|2023-01-04 05:00:00|880.5|878.8|876|874.3|880.8|878.8|875.3|873.8|154
1672812000000|2023-01-04 06:00:00|875.8|874.5|877.8|876.3|880.5|878.8|875|873.8|214
1672815600000|2023-01-04 07:00:00|878.3|876.5|874.5|872.8|878.5|876.8|873|871.5|753
1672819200000|2023-01-04 08:00:00|874.3|872.5|864|862.5|874.3|872.8|862|860.5|2801
1672822800000|2023-01-04 09:00:00|863.5|862|861.3|859.8|863.5|862|858.5|857|1591
1672826400000|2023-01-04 10:00:00|861|859.5|858.8|857.5|862.5|861.3|857.8|856.3|1369
1672830000000|2023-01-04 11:00:00|858.5|857|861.3|859.5|862.5|861.3|858.3|856.8|1052
1672833600000|2023-01-04 12:00:00|860.8|859.8|853.3|851.8|861.3|859.8|852.8|851.3|1509
1672837200000|2023-01-04 13:00:00|853|851.3|857.3|855.8|859|857.5|852.5|851|1805
1672840800000|2023-01-04 14:00:00|857.5|855.5|849.5|848|860|858.5|846.5|845|1994
1672844400000|2023-01-04 15:00:00|849.8|847.8|840|838.8|852|850.5|839|837.5|3166
1672848000000|2023-01-04 16:00:00|840.3|838.5|851.8|850.3|852.5|850.8|836.3|834.8|6690
1672851600000|2023-01-04 17:00:00|852|850.5|858.5|857|860.5|859.3|849.8|848.3|1550
1672855200000|2023-01-04 18:00:00|858.3|857.3|864.3|863|865.5|864.3|855.8|854|1886
1672858800000|2023-01-04 19:00:00|864|862.8|856.8|855|864.8|863|853.8|852|770
1672862400000|2023-01-04 20:00:00|857|855.3|859|857.3|859.5|858.3|855.8|854.3|166
1672866000000|2023-01-04 21:00:00|859.3|857|862|860|862.5|861|858.3|856.5|118
1672869600000|2023-01-04 22:00:00|863.8|858.3|863|857|863.8|858.3|860.5|856.5|38
1672880400000|2023-01-05 01:00:00|868.5|866|867.3|865.3|868.5|866.3|865.3|863.5|20
1672884000000|2023-01-05 02:00:00|867|865.5|864.3|862.8|868.3|866.5|864|862.3|12
1672887600000|2023-01-05 03:00:00|864|863|864|862.3|865.3|863.5|863.3|861.5|5
1672891200000|2023-01-05 04:00:00|864.3|862.5|865.8|864|866.5|864.8|864|862.3|8
1672894800000|2023-01-05 05:00:00|866|864.3|868.8|867.3|869.5|867.5|865|863.3|32
1672898400000|2023-01-05 06:00:00|869|867.5|862.8|861|870.3|868.3|862.3|860.8|135
1672902000000|2023-01-05 07:00:00|862.5|861.3|858|856.3|863|861.5|856.8|855.3|994
1672905600000|2023-01-05 08:00:00|857.8|856.5|866.5|865|867|865.5|857.5|855.8|1795
1672909200000|2023-01-05 09:00:00|866.3|864.8|881|879.5|885|883.5|864.8|863.5|2400
1672912800000|2023-01-05 10:00:00|881.3|879.8|881.8|880.3|884.3|882.5|878|876.8|1508
1672916400000|2023-01-05 11:00:00|881.5|880|878.8|877|883|881.5|878.3|876.5|918
1672920000000|2023-01-05 12:00:00|878.5|877.3|876|874.5|881.5|879.5|876|874.5|465
1672923600000|2023-01-05 13:00:00|876.3|874.8|868.5|866.8|878.3|876.8|867.5|865.8|858
1672927200000|2023-01-05 14:00:00|868.3|866.5|861.3|859.5|868.3|866.5|857.8|856|1910
1672930800000|2023-01-05 15:00:00|861|859.8|861.5|859.5|866.8|865|858.3|856.8|2188
1672934400000|2023-01-05 16:00:00|861.8|859.3|854.5|852.8|874.8|873.3|852|850.8|3719
1672938000000|2023-01-05 17:00:00|854.3|852.5|854|852.3|856.5|854.5|844.8|843.5|2093
1672941600000|2023-01-05 18:00:00|853.5|852|866.3|864.5|869.3|867.5|853.5|851.8|766
1672945200000|2023-01-05 19:00:00|866.5|864.8|863.5|862|867.5|865.8|859.5|857.8|734
1672948800000|2023-01-05 20:00:00|863.8|862.3|864.5|863.3|865|863.5|862.5|861|322
1672952400000|2023-01-05 21:00:00|864.8|863|866.3|864.5|866.8|865.3|864|862.8|212
1672956000000|2023-01-05 22:00:00|866.5|864|868|864.3|870.3|864.5|865.8|863.5|4
1672966800000|2023-01-06 01:00:00|866.5|862|870.3|868.5|874.8|870.5|866.5|862|168
1672970400000|2023-01-06 02:00:00|870.8|869|871.8|869.8|872|870|870.3|868.5|9
1672974000000|2023-01-06 03:00:00|872|870.3|875.3|873.5|876.5|875|871.8|870.3|122
1672977600000|2023-01-06 04:00:00|875|873.3|876|874|876.8|875.3|874.8|873|54
1672981200000|2023-01-06 05:00:00|875.8|873.8|871.5|869.8|876|874.3|871|869|57
1672984800000|2023-01-06 06:00:00|871.3|869.5|867.5|865.5|871.3|869.5|866.8|864.8|150
1672988400000|2023-01-06 07:00:00|867.3|865.3|858.3|856.5|868|866|854.8|853.3|545
1672992000000|2023-01-06 08:00:00|858.5|856.3|860|858.3|862|860.3|855|853.3|872
1672995600000|2023-01-06 09:00:00|859.5|858|867.5|865.8|868.5|867.3|856|854.5|596
1672999200000|2023-01-06 10:00:00|868.3|866.8|869|867.3|872.8|871|864.5|862.8|1610
1673002800000|2023-01-06 11:00:00|868.8|866.8|863.8|862.3|869|867.5|863.3|861.5|761
1673006400000|2023-01-06 12:00:00|863.5|862|863.3|861.5|865.8|864.3|862|860.3|638
1673010000000|2023-01-06 13:00:00|863|861.8|875.3|873.8|876.8|875.3|861.3|859.8|1315
1673013600000|2023-01-06 14:00:00|875.5|874|864.8|863.3|881.3|879.8|864|862.3|1359
1673017200000|2023-01-06 15:00:00|865.8|864|874.5|873|880.5|879.3|865|863.8|2100
1673020800000|2023-01-06 16:00:00|874.3|873.3|880.5|879|883.3|881.8|872.5|870.8|4618
1673024400000|2023-01-06 17:00:00|880.8|879.3|881.5|880|886|884.5|879.3|878|1715
1673028000000|2023-01-06 18:00:00|881.3|879.8|872|870.3|883.5|882|871.8|870.3|1246
1673031600000|2023-01-06 19:00:00|871.8|870.5|876|874|878.8|877|871.8|870.5|565
1673218800000|2023-01-08 23:00:00|879|876.8|882.8|880.3|883.5|881.5|879|876.5|29
1673222400000|2023-01-09 00:00:00|883|880.5|886.5|885|886.5|885|882.3|880.3|18
1673226000000|2023-01-09 01:00:00|887|885.3|885.5|883.8|888.5|887.3|884.3|882|20
1673229600000|2023-01-09 02:00:00|885.3|883.5|884.5|882.8|886.8|884.8|883.8|882|33
1673233200000|2023-01-09 03:00:00|884.3|882.5|880.8|879.3|885.8|884|880|878.3|70
1673236800000|2023-01-09 04:00:00|880.5|878.8|881|879|881.5|880.3|880|878.3|25
1673240400000|2023-01-09 05:00:00|881.3|878.8|882|880|882.8|880.8|880.3|878.8|6
1673244000000|2023-01-09 06:00:00|881.8|880.3|876.8|875|882.8|881.3|875.8|874.5|99
1673247600000|2023-01-09 07:00:00|877|875.3|880.3|878.5|880.8|879|876.3|874.8|273
1673251200000|2023-01-09 08:00:00|880|878.3|898|896.5|899.8|898.3|879.3|877.5|2654
1673254800000|2023-01-09 09:00:00|898.3|896.3|908.3|906.8|908.5|907|897.8|896.3|1844
1673258400000|2023-01-09 10:00:00|908|906.5|904.8|903.3|909|907.3|903|901.5|923
1673262000000|2023-01-09 11:00:00|905|903.5|906.5|905|910.5|909|904.5|903|940
1673265600000|2023-01-09 12:00:00|906.8|905.3|907.8|906|910.5|909.3|905|903.5|1893
1673269200000|2023-01-09 13:00:00|907.5|905.8|906.3|904.8|910.5|909|906|904.5|651
1673272800000|2023-01-09 14:00:00|906.5|905.3|904.8|903.3|910|908.3|899|897.3|1842
1673276400000|2023-01-09 15:00:00|905|903.5|890.8|889.5|907.5|906|890.3|888.8|2631
1673280000000|2023-01-09 16:00:00|891|889.3|891.3|889.5|893.3|891.8|879.8|878.3|5033
1673283600000|2023-01-09 17:00:00|891|888.5|882|880.5|891|889|881.8|880.3|500
1673287200000|2023-01-09 18:00:00|882.3|880.8|879.5|877.8|887.3|885.5|878.5|877|144
1673290800000|2023-01-09 19:00:00|879|877.5|887|885.3|889|887.3|879|877.5|229
1673294400000|2023-01-09 20:00:00|886.8|885|887|885.5|887.5|886.3|885|883.3|14
1673298000000|2023-01-09 21:00:00|887.3|885.3|886.8|884.8|887.5|885.8|885.5|883.8|56
1673301600000|2023-01-09 22:00:00|887|884.5|887.5|880.5|887.5|884.5|886.8|880.5|1
1673312400000|2023-01-10 01:00:00|886|883.8|884|882.5|886|883.8|882|879.8|11
1673316000000|2023-01-10 02:00:00|884.3|882.3|881.5|879.8|885.3|883.3|881|879.3|2
1673319600000|2023-01-10 03:00:00|881.3|879.5|882.3|880.3|882.8|881|881.3|879.5|2
1673323200000|2023-01-10 04:00:00|882|880.5|881|879|882.3|880.5|880|878.5|174
1673326800000|2023-01-10 05:00:00|881.3|879.3|883|881|883.5|881.8|881.3|879|1
1673330400000|2023-01-10 06:00:00|882.8|880.8|881.8|880.3|884.5|882.5|879.5|877.8|42
1673334000000|2023-01-10 07:00:00|882.3|880|881|879.5|884.5|883|878.3|877|434
1673337600000|2023-01-10 08:00:00|881.3|879.8|884|882.5|886.5|885.3|878.5|877|916
1673341200000|2023-01-10 09:00:00|884.3|882.8|887|885.5|892.5|890.8|883.8|882|831
1673344800000|2023-01-10 10:00:00|887.3|885.8|884|882.3|888|886.8|880.5|878.8|1045
1673348400000|2023-01-10 11:00:00|884.3|882.5|886|884.3|886.3|884.8|883|881.5|495
1673352000000|2023-01-10 12:00:00|885.8|884.5|885.3|883.8|887|885.8|883.3|881.8|736
1673355600000|2023-01-10 13:00:00|885|883.5|888.3|886.5|889.3|887.8|882|880.5|820
1673359200000|2023-01-10 14:00:00|888.5|887|886.8|885|892.8|891.3|885.8|884.5|1228
1673362800000|2023-01-10 15:00:00|886.5|885.3|881|879.5|888.3|886.8|879.8|878.3|1319
1673366400000|2023-01-10 16:00:00|880.8|879.3|898.3|896.8|899.8|898|879.8|878|2671
1673370000000|2023-01-10 17:00:00|898.5|897|897|895.3|902|900.5|895.3|893.8|691
1673373600000|2023-01-10 18:00:00|896.5|895.5|906|904.5|906.3|904.5|894|892.3|690
1673377200000|2023-01-10 19:00:00|905.8|904|903.5|902|909|907.5|899.5|897.8|380
1673380800000|2023-01-10 20:00:00|903.8|901.5|901|899|904.5|903|900.5|898.8|13
1673384400000|2023-01-10 21:00:00|900.5|898.8|899.5|896.3|901.5|899.5|898|895.8|41
1673388000000|2023-01-10 22:00:00|901.3|895.3|901.8|895.8|902.8|896|901|895.3|1
1673398800000|2023-01-11 01:00:00|899.8|897.3|897.3|894.8|901|898.3|895|892.5|0
1673402400000|2023-01-11 02:00:00|897|894.5|897|894.5|897.8|895.8|895.5|893.3|0
1673406000000|2023-01-11 03:00:00|896.8|894.3|897.5|895.5|897.8|895.8|895.8|893.5|0
1673409600000|2023-01-11 04:00:00|897.8|895.8|895.8|893.8|897.8|895.8|895.3|893.5|11
1673413200000|2023-01-11 05:00:00|896|894|895.8|893.8|897.5|895.8|894.3|892.5|19
1673416800000|2023-01-11 06:00:00|895.5|893.5|897.8|896|898.3|896.8|895|893.3|93
1673420400000|2023-01-11 07:00:00|897.5|895.8|895.8|894|898.5|897|894.5|892.8|651
1673424000000|2023-01-11 08:00:00|896|894.3|902.5|901|903.5|901.8|895.5|893.5|1059
1673427600000|2023-01-11 09:00:00|903.3|901.5|904.8|903|907.3|905.8|902|900.3|772
1673431200000|2023-01-11 10:00:00|905|903.3|905.8|904|906.5|905|903.5|902|1096
1673434800000|2023-01-11 11:00:00|906|904.3|913.8|912|914|912.5|904.8|903.3|873
1673438400000|2023-01-11 12:00:00|913.5|912.3|915|913|917.8|916|912.8|911|539
1673442000000|2023-01-11 13:00:00|914.8|912.8|924.8|923.3|926|924.3|914.3|912.5|737
1673445600000|2023-01-11 14:00:00|925|923.5|917.5|915.8|930.5|929|916|914.5|1187
1673449200000|2023-01-11 15:00:00|917.8|916|906.3|904.3|923.5|922|898.3|896.5|2015
1673452800000|2023-01-11 16:00:00|906|904.5|908.3|906.5|911.5|910|900|898.5|1499
1675245600000|2023-02-01 10:00:00|896.5|895|898|896.8|901|899.8|895|893.5|1732
1675249200000|2023-02-01 11:00:00|897.8|896.5|907.5|906|908|906.5|895.5|894.3|5020
1675252800000|2023-02-01 12:00:00|907.3|906.3|897|895.5|909.5|908.3|896.8|895.5|4108
1675256400000|2023-02-01 13:00:00|897.3|895.8|891.8|890.5|901|899.8|891.5|890.3|4444
1675260000000|2023-02-01 14:00:00|891.5|890.3|880.3|878.8|892.3|890.8|878|876.8|10905
1675263600000|2023-02-01 15:00:00|880.8|879.5|872|870.5|884.8|883.5|871.5|870.3|16516
1675267200000|2023-02-01 16:00:00|871.8|870.8|857.5|856.3|873.3|871.8|856.3|855|20340
1675270800000|2023-02-01 17:00:00|857.3|856|853.5|852|859.5|858|844.5|843.3|9792
1675274400000|2023-02-01 18:00:00|853.3|851.8|856|854|860.5|859.3|852.5|851.3|4082
1675278000000|2023-02-01 19:00:00|856.3|854.5|857.5|856.3|860.3|858.5|849.5|848|3309
1675281600000|2023-02-01 20:00:00|857.8|856.5|855.5|854|860.8|859.5|855.3|854|908
1675285200000|2023-02-01 21:00:00|855.3|853.8|857.3|855.8|859.5|858|855.3|853.8|186
1675288800000|2023-02-01 22:00:00|858|855.5|858|854|858|855.5|858|854|0
1675303200000|2023-02-02 02:00:00|857.5|855.8|858.3|857|859|857.8|856.8|855.3|382
1675306800000|2023-02-02 03:00:00|858|856.8|858.8|857.5|859|857.8|857.5|856.3|133
1675310400000|2023-02-02 04:00:00|859|857.8|859.3|857.8|859.5|858.3|858.8|857.5|99
1675314000000|2023-02-02 05:00:00|859|858|858.8|857.3|859.5|858.3|858|856.5|168
1675317600000|2023-02-02 06:00:00|859|857.5|860|858.5|860|858.8|856.8|855.5|647
1675321200000|2023-02-02 07:00:00|860.3|858.8|853.5|852.3|861|859.8|852.5|851.3|2113
1675324800000|2023-02-02 08:00:00|853.3|852|852.3|850.8|856|854.5|848.8|847.5|7407
1675328400000|2023-02-02 09:00:00|852|850.5|843.8|842.3|852|850.5|841.5|840.3|6152
1675332000000|2023-02-02 10:00:00|843.5|842.5|844.3|843|848|846.5|841|839.5|6739
1675335600000|2023-02-02 11:00:00|844|842.8|846.5|845|850|848.8|843|841.5|6152
1675339200000|2023-02-02 12:00:00|846.8|845.3|844.3|843|848.8|847.5|842.3|840.8|3939
1675342800000|2023-02-02 13:00:00|844.5|843.3|846.3|844.8|847.5|846.3|839.3|838|4841
1675346400000|2023-02-02 14:00:00|846|844.5|841.8|840.5|850.8|849.5|840.5|839.3|11296
1675350000000|2023-02-02 15:00:00|842|840.3|848.3|846.8|854.8|853.5|838.8|837.5|10185
1675353600000|2023-02-02 16:00:00|848|847|848.5|847.3|849.5|848|837.5|836.3|15722
1675357200000|2023-02-02 17:00:00|849|847|843.5|842.3|849.5|848.3|835.5|834|8610
1675360800000|2023-02-02 18:00:00|843.3|842|839|837.8|844|842.5|839|837.5|2642
1675364400000|2023-02-02 19:00:00|839.3|837.5|836.5|835|842|840.8|834.8|833.3|2901
1675368000000|2023-02-02 20:00:00|836.3|835.3|837.3|835.8|837.8|836.3|834.8|833.5|460
1675371600000|2023-02-02 21:00:00|837|835.5|839.3|837.8|839.5|837.8|836.3|834.8|288
1675375200000|2023-02-02 22:00:00|839.5|837|838.5|835.8|839.8|837|838.5|835.8|4
1675389600000|2023-02-03 02:00:00|836|834.5|835.8|834.3|836.8|835.3|835|833.5|177
1675393200000|2023-02-03 03:00:00|835.5|834|835|833.5|836.3|834.8|834.8|833.5|58
1675396800000|2023-02-03 04:00:00|834.8|833.3|834.3|833|835|833.5|834|832.5|77
1675400400000|2023-02-03 05:00:00|834|832.8|836|834.5|836.5|835|833.5|832.3|213
1675404000000|2023-02-03 06:00:00|835.8|834.8|836.3|835|837.3|835.8|835.8|834.3|206
1675407600000|2023-02-03 07:00:00|836|834.8|833|831.5|836.3|834.8|831|829.5|2129
1675411200000|2023-02-03 08:00:00|832.8|831.3|837.8|836.5|848.3|846.8|829.3|828|8572
1675414800000|2023-02-03 09:00:00|837.5|836.3|840|838.8|843.5|842.3|832.8|831.5|4737
1675418400000|2023-02-03 10:00:00|839.8|838.5|832.5|831.3|841|839.8|828.5|827.3|9855
1675422000000|2023-02-03 11:00:00|832.8|831|834.3|833|835.3|834|829.3|828|4204
1675425600000|2023-02-03 12:00:00|834|832.8|838|836.5|838|836.8|829.5|828|5042
1675429200000|2023-02-03 13:00:00|837.8|836.3|838.5|837.3|840.3|838.8|829.5|828.3|5972
1675432800000|2023-02-03 14:00:00|838.3|837|840.8|839.3|841.5|840|829.8|828.5|7099
1675436400000|2023-02-03 15:00:00|840.3|839|833.8|832.5|845.3|844|833.3|831.8|10227
1675440000000|2023-02-03 16:00:00|833.5|832.3|807.8|806.3|833.8|832.5|806.5|805|20981
1675443600000|2023-02-03 17:00:00|807|805.8|808.3|806.8|811.5|810.3|800.8|799.5|9169
1675447200000|2023-02-03 18:00:00|808.5|807|800.5|799.3|808.8|807.3|797.5|796.3|4795
1675450800000|2023-02-03 19:00:00|800.8|799.5|798.5|797|806|804.5|798|796.8|3769
1675648800000|2023-02-06 02:00:00|804|802.5|805.3|803.8|805.3|803.8|803.5|801.8|195
1675652400000|2023-02-06 03:00:00|805|804|805.8|804.5|806.3|805|804.5|803|106
1675656000000|2023-02-06 04:00:00|806|804.3|806.3|804.8|807.8|806.5|805.8|804.3|208
1675659600000|2023-02-06 05:00:00|806|804.5|806.8|805.3|807|805.5|804.8|803|116
1675663200000|2023-02-06 06:00:00|807|805.5|807.3|806|807.3|806|803.3|802|261
1675666800000|2023-02-06 07:00:00|807.5|806.3|810.3|808.8|813.3|812|807.3|805.8|2312
1675670400000|2023-02-06 08:00:00|810|808.5|805.5|804|810|808.5|799.8|798.3|8577
1675674000000|2023-02-06 09:00:00|805|803.5|803.3|802|805|803.8|793.5|792.3|8206
1675677600000|2023-02-06 10:00:00|803|801.8|810|808.8|812.8|811.5|801.5|800|5555
1675681200000|2023-02-06 11:00:00|810.3|809|798.5|797|811|809.8|796.3|794.8|3543
1675684800000|2023-02-06 12:00:00|798.8|797.3|801.5|800|803|801.5|797.8|796.3|3301
1675688400000|2023-02-06 13:00:00|801.3|799.8|806|804.8|807.8|806.5|799.5|798|8102
1675692000000|2023-02-06 14:00:00|805.8|804.5|791.5|790|807|805.8|791.3|790|10247
1675695600000|2023-02-06 15:00:00|791.3|790.3|769.8|768.5|792|790.8|763.5|762|21647
1675699200000|2023-02-06 16:00:00|769.5|768.3|783|781.5|788.8|787.3|764|762.8|19357
1675702800000|2023-02-06 17:00:00|782.8|781.3|785|783.5|788|786.5|779|777.8|4629
1675706400000|2023-02-06 18:00:00|784.8|783.3|786|784.8|790.3|789|784|782.5|3445
1675710000000|2023-02-06 19:00:00|785.8|784.5|795.5|794|795.5|794|785.8|784.5|4476
1675713600000|2023-02-06 20:00:00|795.3|793.5|794.8|793.3|796|794.5|793.5|792|1418
1675717200000|2023-02-06 21:00:00|794.5|793.5|796.5|795|797.3|795.8|794.3|793|509
1675720800000|2023-02-06 22:00:00|796.8|793.5|795.8|793|797|793.5|794.3|792.5|4
1675735200000|2023-02-07 02:00:00|797.3|796|798.3|796.8|798.5|797|796.3|794.8|213
1675738800000|2023-02-07 03:00:00|798|797|795.8|794.3|798|797|795.3|794|248
1675742400000|2023-02-07 04:00:00|795.5|794.5|796.5|794.8|796.8|795.3|795.5|794|76
1675746000000|2023-02-07 05:00:00|796.8|795|802.5|801|803.3|801.8|795.5|793.8|719
1675749600000|2023-02-07 06:00:00|802.3|801.3|808|806.5|808.5|806.8|799|797.5|2579
1675753200000|2023-02-07 07:00:00|807.8|806.8|808.8|807.3|809.8|808.3|803.3|801.8|3713
1675756800000|2023-02-07 08:00:00|808.3|807|814.3|812.8|815|813.8|807|805.5|9518
1675760400000|2023-02-07 09:00:00|814.5|813|814.8|813.3|815.3|814|803.8|802.5|8238
1675764000000|2023-02-07 10:00:00|814.5|813|818.5|817.3|821.5|820.3|813|811.8|7267
1675767600000|2023-02-07 11:00:00|818.3|817|812.3|810.8|819|817.8|810|808.5|3519
1675771200000|2023-02-07 12:00:00|812|811|814.8|813.5|818.8|817.3|809|807.8|3793
1675774800000|2023-02-07 13:00:00|814.5|813.3|814.5|813|817.5|816.3|812.3|810.8|5936
1675778400000|2023-02-07 14:00:00|814.3|813.3|817.5|816.3|818.8|817.5|805|803.8|11166
1675782000000|2023-02-07 15:00:00|817.8|816.5|823.8|822.5|823.8|822.5|813|811.5|11262
1675785600000|2023-02-07 16:00:00|824|822.3|834.5|833|838|836.8|820.3|819|21648
1675789200000|2023-02-07 17:00:00|834.3|833.3|835.3|833.8|836.8|835.3|828.8|827.5|5883
1675792800000|2023-02-07 18:00:00|835|834.3|834|832.5|836.8|835.5|830.8|829.5|1669
1675796400000|2023-02-07 19:00:00|834.3|832.8|836.5|835.3|838|836.8|833.8|832.5|2309
1675800000000|2023-02-07 20:00:00|836.8|835|837.5|836|838.5|837.3|835.3|834|946
1675803600000|2023-02-07 21:00:00|837.3|835.8|838.3|835.8|838.5|837.3|836.5|835|688
1675807200000|2023-02-07 22:00:00|838.5|835|838.5|834.8|838.5|835|837|834.8|13
1675821600000|2023-02-08 02:00:00|837.3|835.5|838.3|836.5|838.8|837.5|836.8|835.5|172
1675825200000|2023-02-08 03:00:00|838.5|837|837.8|836.3|838.8|837.3|837.3|835.8|150
1675828800000|2023-02-08 04:00:00|838|836.5|839.5|838|839.5|838|837.5|836|71
1675832400000|2023-02-08 05:00:00|839.3|837.8|839.5|838|840|838.5|838.3|836.8|175
1675836000000|2023-02-08 06:00:00|839.3|838.3|838.8|837.3|840|838.5|837.8|836.5|97
1675839600000|2023-02-08 07:00:00|839|837.5|846.3|844.5|846.5|845|837.5|836.3|1966
1675843200000|2023-02-08 08:00:00|846|844.8|855.5|854.3|857.3|856|843.8|842.5|13337
1675846800000|2023-02-08 09:00:00|855.8|854.5|860.5|859.3|862.3|861|852.8|851.5|5994
1675850400000|2023-02-08 10:00:00|860.8|859|855|853.8|861|859.5|853.8|852.5|3944
1675854000000|2023-02-08 11:00:00|855.3|854|853|851.8|856.5|855|850.8|849.5|3647
1675857600000|2023-02-08 12:00:00|853.3|852|849.5|848|856.8|855.5|848|846.5|3865
1675861200000|2023-02-08 13:00:00|849.3|847.8|860|858.8|860.5|859.3|848.8|847.5|4126
1675864800000|2023-02-08 14:00:00|860.3|859|848.3|846.8|861.3|859.8|845.8|844.5|10067
1675868400000|2023-02-08 15:00:00|848.5|847|842.8|841.5|848.5|847.3|831.3|830|13174
1675872000000|2023-02-08 16:00:00|843|841|838|836.5|844.5|843|828.8|827.3|16489
1675875600000|2023-02-08 17:00:00|837.8|836.8|838|836.5|840.5|839.3|832.5|831.3|4800
1675879200000|2023-02-08 18:00:00|838.3|836.8|834.3|833|842|840.8|834|832.8|4252
1675882800000|2023-02-08 19:00:00|834.5|832.8|840.5|839|841.5|840|834.5|832.8|2317
1675886400000|2023-02-08 20:00:00|840.8|839.3|840.3|838.8|841|839.8|838.8|837.5|387
1675890000000|2023-02-08 21:00:00|840|839|841.8|840.3|842.3|840.5|839.5|838|350
1675893600000|2023-02-08 22:00:00|842.3|840|841.3|838.3|842.3|840|840|838|0
1675908000000|2023-02-09 02:00:00|844.5|843.3|844|842.8|846|844.5|843.8|842.5|272
1675911600000|2023-02-09 03:00:00|843.8|842.5|841.8|840.3|843.8|842.5|839|837.8|230
1675915200000|2023-02-09 04:00:00|842|840.5|842|840.3|842.3|840.8|841.5|840|88
1675918800000|2023-02-09 05:00:00|842.3|840.5|843.5|842|846.5|845|842.3|840.5|355
1675922400000|2023-02-09 06:00:00|843.3|841.8|846.3|844.8|847|845.5|843|841.8|745
1675926000000|2023-02-09 07:00:00|846|844.5|842.8|841.5|846|844.5|841.5|840|1560
1675929600000|2023-02-09 08:00:00|843|841.8|841.8|840.3|851.8|850.3|840.3|838.8|6797
1675933200000|2023-02-09 09:00:00|842|840.5|838|836.5|843.5|842|834.5|833.3|3266
1675936800000|2023-02-09 10:00:00|838.3|836.8|837.8|836.3|843.5|842.3|836.5|835.3|2747
1675940400000|2023-02-09 11:00:00|838|836.5|828.5|827.3|839|837.8|828|826.5|4063
1675944000000|2023-02-09 12:00:00|828.8|827.5|825.3|823.8|829.5|828.3|822.5|821|2841
1675947600000|2023-02-09 13:00:00|825|823.5|817.5|816|825|823.5|816.3|815|8752
1675951200000|2023-02-09 14:00:00|817.8|816.3|822.3|820.8|823.3|821.8|812.3|811|7946
1675954800000|2023-02-09 15:00:00|822|821|810.3|809|826|824.5|808.8|807.5|11574
1675958400000|2023-02-09 16:00:00|810.5|808.8|815.3|813.8|819.8|818.3|806.8|805.5|17125
1675962000000|2023-02-09 17:00:00|815|814|815|813.5|819.3|818|811.8|810.5|4202
1675965600000|2023-02-09 18:00:00|815.3|813.8|816.8|815.5|817|815.8|813.8|812.5|2215
1675969200000|2023-02-09 19:00:00|816.5|815.3|816.8|815.3|818.8|817.5|814.5|813.3|2965
1675972800000|2023-02-09 20:00:00|816.5|815.5|815.8|814.3|820.5|819|815.3|813.8|876
1675976400000|2023-02-09 21:00:00|816|814.5|817.3|815.8|817.5|816.3|815.3|813.8|181
1675980000000|2023-02-09 22:00:00|817.5|814.8|817.5|814.5|817.8|814.8|817.5|814.5|1
1675994400000|2023-02-10 02:00:00|816.3|815|816.5|815.3|818.3|816.8|815.5|814|94
1675998000000|2023-02-10 03:00:00|816.3|815|815.3|813.5|816.8|815.5|814.8|813.3|166
1676001600000|2023-02-10 04:00:00|815.5|814|816|814.5|817|815.3|814.5|813.3|214
1676005200000|2023-02-10 05:00:00|815.8|814.3|814.5|812.8|816.5|815|813|811.5|184
1676008800000|2023-02-10 06:00:00|814.8|813|817.8|816.3|820.8|819.5|814.8|812.8|734
1676012400000|2023-02-10 07:00:00|817.5|816|812.3|811|820|818.5|811.3|809.8|1348
1676016000000|2023-02-10 08:00:00|812|810.8|845.3|843.8|845.3|843.8|810.8|809.5|8844
1676019600000|2023-02-10 09:00:00|845|843.5|845|843.5|848.3|847|836.8|835.3|6830
1676023200000|2023-02-10 10:00:00|845.3|843.8|838.8|837.3|845.5|844|838.5|837.3|3666
1676026800000|2023-02-10 11:00:00|839|837.5|840.5|839.3|844|842.8|837.3|835.8|2884
1676030400000|2023-02-10 12:00:00|840.3|839|834.8|833.5|840.5|839|833.5|832.3|2447
1676034000000|2023-02-10 13:00:00|834.5|833.3|833.3|831.8|837|835.8|827.8|826.5|3522
1676037600000|2023-02-10 14:00:00|832.5|831.3|835.3|833.8|840|838.8|829.5|828|6891
1676041200000|2023-02-10 15:00:00|835|833.5|834.3|832.8|836|834.5|828.5|827.3|5296
1676044800000|2023-02-10 16:00:00|834.8|833|833.8|832.5|842|840.5|832.8|831.5|11990
1676048400000|2023-02-10 17:00:00|833.5|832.3|830|828.5|836.8|835.5|826|824.8|4488
1676052000000|2023-02-10 18:00:00|830.3|828.8|833.8|832.5|836.5|835|830|828.5|2190
1676055600000|2023-02-10 19:00:00|834|832.8|833.8|832.3|836.8|835.5|832|830.5|2330
1676253600000|2023-02-13 02:00:00|830.3|829.3|829|828|831.6|830.6|827.8|826.8|48
1676257200000|2023-02-13 03:00:00|828.9|827.9|828.6|827.6|829.8|828.8|828.4|827.4|82
1676260800000|2023-02-13 04:00:00|828.8|827.8|824.8|823.8|829|828|824|823|731
1676264400000|2023-02-13 05:00:00|824.6|823.6|824.5|823.5|825.1|824.1|823.3|822.3|566
1676268000000|2023-02-13 06:00:00|824.6|823.6|824.8|823.8|826.1|825.1|824.3|823.3|135
1676271600000|2023-02-13 07:00:00|824.6|823.6|828.3|827.3|828.6|827.6|824.4|823.4|1975
1676275200000|2023-02-13 08:00:00|828.4|827.4|826.6|825.6|831.6|830.6|822.3|821.3|4895
1676278800000|2023-02-13 09:00:00|827.3|826.3|824.8|823.8|828.4|827.4|818.9|817.9|2913
1676282400000|2023-02-13 10:00:00|824.9|823.9|830.5|829.5|830.9|829.9|823.6|822.6|2854
1676286000000|2023-02-13 11:00:00|830.6|829.6|836.9|835.9|837.4|836.4|830.3|829.3|2349
1676289600000|2023-02-13 12:00:00|836.8|835.8|833.1|832.1|837.8|836.8|833|832|3590
1676293200000|2023-02-13 13:00:00|833.3|832.3|834.4|833.4|835.4|834.4|825|824|3832
1676296800000|2023-02-13 14:00:00|834.3|833.3|834.8|833.8|838.4|837.4|828.3|827.3|5974
1676300400000|2023-02-13 15:00:00|834.5|833.5|842|841|842.4|841.4|825.6|824.6|11011
1676304000000|2023-02-13 16:00:00|842.1|841.1|847|846|847.6|846.6|836.6|835.6|14003
1676307600000|2023-02-13 17:00:00|846.9|845.9|849.6|848.6|850.4|849.4|842.9|841.9|2966
1676311200000|2023-02-13 18:00:00|849.4|848.4|843.8|842.8|850.3|849.3|843|842|1937
1676314800000|2023-02-13 19:00:00|843.4|842.4|846.3|845.3|848.8|847.8|843|842|2363
1676318400000|2023-02-13 20:00:00|846.1|845.1|842.3|841.3|846.5|845.5|841.3|840.3|668
1676322000000|2023-02-13 21:00:00|842.1|841.1|839.9|838.9|842.6|841.6|839.5|838.5|323
1676325600000|2023-02-13 22:00:00|839.8|838.8|842|839|842.5|841.3|839.8|837.9|2
1676340000000|2023-02-14 02:00:00|839.1|838.1|840.4|839.4|840.5|839.5|836.9|835.9|137
1676343600000|2023-02-14 03:00:00|840.5|839.5|845.6|844.6|845.9|844.9|839.6|838.6|528
1676347200000|2023-02-14 04:00:00|845.8|844.8|846|845|846.8|845.8|845.1|844.1|78
1676350800000|2023-02-14 05:00:00|845.9|844.9|847.8|846.8|848.1|847.1|844.8|843.8|174
1676354400000|2023-02-14 06:00:00|847.9|846.9|849.5|848.5|850.5|849.5|847.8|846.8|273
1676358000000|2023-02-14 07:00:00|849.4|848.4|849.1|848.1|850.6|849.6|846.5|845.5|1420
1676361600000|2023-02-14 08:00:00|849.3|848.3|853.1|852.1|855.4|854.4|848.4|847.4|6400
1676365200000|2023-02-14 09:00:00|853.5|852.5|853.5|852.5|858.4|857.4|853|852|4542
1676368800000|2023-02-14 10:00:00|853.6|852.6|849.1|848.1|853.9|852.9|846.9|845.9|3304
1676372400000|2023-02-14 11:00:00|849|848|854.5|853.5|855.6|854.6|846.8|845.8|2670
1676376000000|2023-02-14 12:00:00|854.4|853.4|854.9|853.9|855.4|854.4|850.8|849.8|2162
1676379600000|2023-02-14 13:00:00|854.8|853.8|848.8|847.8|856.5|855.5|846.6|845.6|3611
1676383200000|2023-02-14 14:00:00|849|848|854.6|853.6|854.9|853.9|833.9|832.9|9052
1676386800000|2023-02-14 15:00:00|854.8|853.8|846|845|860.4|859.4|842.5|841.5|10600
1676390400000|2023-02-14 16:00:00|846.3|845.3|850.3|849.3|854.6|853.6|845.5|844.5|6982
1676394000000|2023-02-14 17:00:00|850|849|858.5|857.5|859.1|858.1|850|849|3809
1676397600000|2023-02-14 18:00:00|858.9|857.9|858.8|857.8|863.9|862.9|857.1|856.1|3619
1676401200000|2023-02-14 19:00:00|858.9|857.9|858.3|857.3|864.3|863.3|856.6|855.6|2697
1676404800000|2023-02-14 20:00:00|858.4|857.4|857.9|856.9|858.8|857.8|855.9|854.9|381
1676408400000|2023-02-14 21:00:00|857.6|856.6|854.5|853.5|858.6|857|853.6|852.3|468
1676412000000|2023-02-14 22:00:00|855.5|852.5|857|854|857.1|854.1|855.5|852.5|20
1676426400000|2023-02-15 02:00:00|853.3|852.3|853|852|854|853|851.8|850.8|62
1676430000000|2023-02-15 03:00:00|853.1|852.1|851.1|850.1|853.3|852.3|851.1|850.1|50
1676433600000|2023-02-15 04:00:00|851.3|850.3|851.1|850.1|852.3|851.3|850.1|849.1|121
1676437200000|2023-02-15 05:00:00|851|850|850.4|849.4|851.3|850.3|849.6|848.6|228
1676440800000|2023-02-15 06:00:00|850.5|849.5|850.3|849.3|851|850|848.6|847.6|135
1676444400000|2023-02-15 07:00:00|850.1|849.1|852.5|851.5|852.8|851.8|849.5|848.5|1453
1676448000000|2023-02-15 08:00:00|852.6|851.6|850.5|849.5|857.1|856.1|848.9|847.9|5013
1676451600000|2023-02-15 09:00:00|850.9|849.9|848.5|847.5|851.9|850.9|842|841|4913
1676455200000|2023-02-15 10:00:00|848.4|847.4|852.6|851.6|853.8|852.8|846|845|2913
1676458800000|2023-02-15 11:00:00|852.8|851.8|848.8|847.8|853.5|852.5|847.1|846.1|2284
1676462400000|2023-02-15 12:00:00|848.6|847.6|839.1|838.1|851.4|850.4|837.9|836.9|4622
1676466000000|2023-02-15 13:00:00|839|838|838.5|837.5|846|845|836.5|835.5|4514
1676469600000|2023-02-15 14:00:00|838.4|837.4|835|834|844.6|843.6|834.3|833.3|3809
1676473200000|2023-02-15 15:00:00|834.9|833.9|834.8|833.8|845.3|844.3|834.4|833.4|6181
1676476800000|2023-02-15 16:00:00|834.6|833.6|826.4|825.4|835.1|834.1|826.1|825.1|8941
1676480400000|2023-02-15 17:00:00|826.5|825.5|827.4|826.4|833.3|832.3|821.4|820.4|3589
1676484000000|2023-02-15 18:00:00|827.3|826.3|837.1|836.1|837.3|836.3|825.6|824.6|2320
1676487600000|2023-02-15 19:00:00|837.3|836.3|832.5|831.5|838.4|837.4|830.8|829.8|1973
1676491200000|2023-02-15 20:00:00|832.6|831.6|833.4|832.4|833.9|832.9|831.9|830.9|522
1676494800000|2023-02-15 21:00:00|833.3|832.3|831.4|830.4|833.4|832.4|830.4|829.4|127
1676498400000|2023-02-15 22:00:00|832|829|832.3|829.3|832.8|829.8|832|829|1
1676512800000|2023-02-16 02:00:00|835.9|834.9|837.5|836.5|838.4|837.4|835.4|834.4|69
1676516400000|2023-02-16 03:00:00|837.4|836.4|837.6|836.6|837.6|836.6|836|835|230
1676520000000|2023-02-16 04:00:00|837.4|836.4|838.3|837.3|838.4|837.4|837.1|836.1|88
1676523600000|2023-02-16 05:00:00|838.1|837.1|838.8|837.8|838.9|837.9|837.6|836.6|364
1676527200000|2023-02-16 06:00:00|838.9|837.9|842.5|841.5|843.4|842.4|837.8|836.8|578
1676530800000|2023-02-16 07:00:00|842.6|841.6|841.5|840.5|844|843|840.3|839.3|1407
1676534400000|2023-02-16 08:00:00|841.9|840.9|830.4|829.4|844.1|843.1|829.3|828.3|5158
1676538000000|2023-02-16 09:00:00|830.3|829.3|822.5|821.5|833.9|832.9|821.8|820.8|5472
1676541600000|2023-02-16 10:00:00|822.4|821.4|827.1|826.1|827.6|826.6|820.6|819.6|4454
1676545200000|2023-02-16 11:00:00|827.3|826.3|829.4|828.4|830|829|824.6|823.6|4125
1676548800000|2023-02-16 12:00:00|829.5|828.5|825.9|824.9|830|829|825.1|824.1|1495
1676552400000|2023-02-16 13:00:00|825.8|824.8|824.9|823.9|829.8|828.8|820.8|819.8|1598
1676556000000|2023-02-16 14:00:00|824.8|823.8|832.3|831.3|834|833|824.1|823.1|4605
1676559600000|2023-02-16 15:00:00|832|831|825.3|824.3|832.5|831.5|822.8|821.8|5895
1676563200000|2023-02-16 16:00:00|825.1|824.1|827.3|826.3|828.4|827.4|817.1|816.1|8511
1676566800000|2023-02-16 17:00:00|827.1|826.1|820.8|819.8|829.1|828.1|820.6|819.6|2115
1676570400000|2023-02-16 18:00:00|821|820|816.9|815.9|821.4|820.4|810.8|809.8|3661
1676574000000|2023-02-16 19:00:00|816.8|815.8|819.4|818.4|822|821|814.6|813.6|2080
1676577600000|2023-02-16 20:00:00|819.9|818.9|813.3|812.3|820|819|812.5|811.5|402
1676581200000|2023-02-16 21:00:00|813.5|812.5|813.8|812.8|814.8|813.8|811.3|810.3|243
1676584800000|2023-02-16 22:00:00|813.6|812.6|816|813|816|813|813.6|811.1|1
1676599200000|2023-02-17 02:00:00|812.3|811.3|813.4|812.4|814|813|810.6|809.6|141
1676602800000|2023-02-17 03:00:00|813.5|812.5|812.1|811.1|813.5|812.5|812|811|18
1676606400000|2023-02-17 04:00:00|812.3|811.3|810.6|809.6|812.3|811.3|810.6|809.6|32
1676610000000|2023-02-17 05:00:00|810.8|809.8|809.9|808.9|810.9|809.9|808.8|807.8|197
1676613600000|2023-02-17 06:00:00|809.6|808.6|808.8|807.8|811.6|810.6|808.8|807.8|244
1676617200000|2023-02-17 07:00:00|808.6|807.6|799.6|798.6|808.6|807.6|796.5|795.5|3303
1676620800000|2023-02-17 08:00:00|800|799|796.3|795.3|801.3|800.3|790.6|789.6|7235
1676624400000|2023-02-17 09:00:00|796.5|795.5|796|795|801.6|800.6|792|791|3013
1676628000000|2023-02-17 10:00:00|795.8|794.8|790.6|789.6|796|795|790.6|789.6|3443
1676631600000|2023-02-17 11:00:00|790.8|789.8|787.3|786.3|793.5|792.5|786.4|785.4|1925
1676635200000|2023-02-17 12:00:00|787.4|786.4|791|790|791.3|790.3|785.9|784.9|1893
1676638800000|2023-02-17 13:00:00|790.9|789.9|791.8|790.8|795.4|794.4|788.5|787.5|2996
1676642400000|2023-02-17 14:00:00|791.6|790.6|777.5|776.5|791.6|790.6|773|772|8078
1676646000000|2023-02-17 15:00:00|777.4|776.4|789.6|788.6|789.6|788.6|774.5|773.5|7025
1676649600000|2023-02-17 16:00:00|789.8|788.8|793.3|792.3|799.3|798.3|787.8|786.8|7632
1676653200000|2023-02-17 17:00:00|793.1|792.1|787.9|786.9|799.4|798.4|785|784|2733
1676656800000|2023-02-17 18:00:00|787.8|786.8|790|789|791|790|781.1|780.1|1890
1676660400000|2023-02-17 19:00:00|789.9|788.9|794|793|795.9|794.9|788.1|787.1|1569
1676858400000|2023-02-20 02:00:00|798.4|797.4|801.4|800.4|801.9|800.9|798.4|797.4|100
1676862000000|2023-02-20 03:00:00|801.5|800.5|802.6|801.6|803.1|802.1|801.5|800.5|56
1676865600000|2023-02-20 04:00:00|802.5|801.5|801.3|800.3|803|802|801|800|26
1676869200000|2023-02-20 05:00:00|801.4|800.4|804.4|803.4|804.5|803.5|800.9|799.9|206
1676872800000|2023-02-20 06:00:00|804.3|803.3|802.8|801.8|804.4|803.4|801.6|800.6|229
1676876400000|2023-02-20 07:00:00|802.6|801.6|805.8|804.8|805.9|804.9|800|799|456
1676880000000|2023-02-20 08:00:00|805.9|804.9|804.8|803.8|807|806|798.4|797.4|2289
1676883600000|2023-02-20 09:00:00|804.6|803.6|804.5|803.5|807.5|806.5|800|799|1838
1676887200000|2023-02-20 10:00:00|804.3|803.3|795.9|794.9|804.5|803.5|795|794|1237
1676890800000|2023-02-20 11:00:00|795.8|794.8|794.5|793.5|797.5|796.5|792.3|791.3|1376
1676894400000|2023-02-20 12:00:00|794.6|793.6|800.8|799.8|802.4|801.4|793|792|1198
1676898000000|2023-02-20 13:00:00|801|800|810|809|810|809|800.5|799.5|2597
1676901600000|2023-02-20 14:00:00|809.8|808.8|805.8|804.8|812.8|811.8|804.6|803.6|1527
1676905200000|2023-02-20 15:00:00|806|805|805.3|804.3|811.3|810.3|803.8|802.8|2392
1676908800000|2023-02-20 16:00:00|805.1|804.1|802.8|801.8|805.3|804.3|797.1|796.1|3353
1676912400000|2023-02-20 17:00:00|802.6|801.6|804.4|803.4|806.3|805.3|800.6|799.6|681
1676916000000|2023-02-20 18:00:00|804.6|803.6|803.9|802.9|805.8|804.8|803.1|802.1|185
1676919600000|2023-02-20 19:00:00|804|803|802.8|801.8|804|803|801.6|800.6|41
1676923200000|2023-02-20 20:00:00|802.9|801.9|800.9|799.9|803.4|802.4|800.6|799.6|55
1676926800000|2023-02-20 21:00:00|801.3|800.3|799.4|796.4|802.1|801.1|797.1|796.1|14
1676930400000|2023-02-20 22:00:00|799|796|801.1|798.1|801.1|798.1|799|796|37
1676944800000|2023-02-21 02:00:00|796.9|795.9|796.4|795.4|797.9|796.9|794.3|793.3|358
1676948400000|2023-02-21 03:00:00|796.3|795.3|794.5|793.5|797|796|794.4|793.4|72
1676952000000|2023-02-21 04:00:00|794.6|793.6|794.5|793.5|795.3|794.3|793.5|792.5|50
1676955600000|2023-02-21 05:00:00|794.4|793.4|794|793|795|794|793.4|792.4|287
1676959200000|2023-02-21 06:00:00|793.9|792.9|795.3|794.3|795.6|794.6|792.4|791.4|145
1676962800000|2023-02-21 07:00:00|795.1|794.1|797|796|799.3|798.3|794.8|793.8|679
1676966400000|2023-02-21 08:00:00|796.9|795.9|791.9|790.9|799.8|798.8|791|790|2724
1676970000000|2023-02-21 09:00:00|792|791|799.8|798.8|801|800|785.3|784.3|2125
1676973600000|2023-02-21 10:00:00|799.6|798.6|807|806|807.4|806.4|799.6|798.6|1775
1676977200000|2023-02-21 11:00:00|806.9|805.9|803.9|802.9|810.4|809.4|802.9|801.9|1148
1676980800000|2023-02-21 12:00:00|803.6|802.6|803.1|802.1|805.1|804.1|802.1|801.1|782
1676984400000|2023-02-21 13:00:00|803|802|803.3|802.3|808|807|802.5|801.5|831
1676988000000|2023-02-21 14:00:00|803.4|802.4|800.6|799.6|806|805|798.5|797.5|2839
1676991600000|2023-02-21 15:00:00|800.3|799.3|794.8|793.8|803.4|802.4|786.6|785.6|4082
1676995200000|2023-02-21 16:00:00|794.6|793.6|805.3|804.3|808.6|807.6|793.9|792.9|4369
1676998800000|2023-02-21 17:00:00|805|804|810.3|809.3|812.5|811.5|802.8|801.8|2539
1677002400000|2023-02-21 18:00:00|810.5|809.5|815.5|814.5|815.9|814.9|809.8|808.8|1966
1677006000000|2023-02-21 19:00:00|815.8|814.8|816.5|815.5|820.6|819.6|808.1|807.1|2004
1677009600000|2023-02-21 20:00:00|816.4|815.4|812.5|811.5|817|816|812.5|811.5|358
1677013200000|2023-02-21 21:00:00|812.6|811.6|814|813|815.3|814.3|812.6|811.6|194
1677016800000|2023-02-21 22:00:00|813.9|812.9|814.3|811.3|816.8|813.8|813.8|811.1|12
1677031200000|2023-02-22 02:00:00|812.6|811.6|814.3|813.3|815.3|814.3|811.9|810.9|62
1677034800000|2023-02-22 03:00:00|814.1|813.1|813|812|814.9|813.9|812.6|811.6|76
1677038400000|2023-02-22 04:00:00|812.9|811.9|811.8|810.8|813|812|811.6|810.6|66
1677042000000|2023-02-22 05:00:00|811.6|810.6|808|807|811.8|810.8|807.6|806.6|180
1677045600000|2023-02-22 06:00:00|807.8|806.8|810.1|809.1|810.3|809.3|806.3|805.3|323
1677049200000|2023-02-22 07:00:00|810|809|809|808|813.5|812.5|808.1|807.1|793
1677052800000|2023-02-22 08:00:00|809.1|808.1|813.1|812.1|813.3|812.3|805.9|804.9|3138
1677056400000|2023-02-22 09:00:00|813.4|812.4|801.8|800.8|813.8|812.8|799.1|798.1|2419
1677060000000|2023-02-22 10:00:00|801.6|800.6|805.8|804.8|808.5|807.5|798.1|797.1|1851
1677063600000|2023-02-22 11:00:00|806|805|810.6|809.6|812|811|805.9|804.9|1643
1677067200000|2023-02-22 12:00:00|810.8|809.8|816.3|815.3|817|816|810.4|809.4|1806
1677070800000|2023-02-22 13:00:00|816.4|815.4|813.3|812.3|818.1|817.1|808.8|807.8|1880
1677074400000|2023-02-22 14:00:00|812.5|811.5|810.1|809.1|813.8|812.8|803|802|1915
1677078000000|2023-02-22 15:00:00|810|809|804.9|803.9|812.6|811.6|801.3|800.3|3409
1677081600000|2023-02-22 16:00:00|804.8|803.8|796.8|795.8|806.9|805.9|793.1|792.1|8299
1677085200000|2023-02-22 17:00:00|796.6|795.6|800.6|799.6|803.3|802.3|794.6|793.6|930
1677088800000|2023-02-22 18:00:00|800.8|799.8|797.8|796.8|801.5|800.5|793.1|792.1|1267
1677092400000|2023-02-22 19:00:00|797.9|796.9|791.1|790.1|801|800|790.4|789.4|869
1677096000000|2023-02-22 20:00:00|790.9|789.9|790.1|789.1|792.4|791.4|790|789|198
1677099600000|2023-02-22 21:00:00|790.3|789.3|789.3|788.3|790.4|789.4|788.6|787.6|142
1677103200000|2023-02-22 22:00:00|790.4|787.4|791.1|788.1|791.3|788.3|790.1|787.1|3
1677117600000|2023-02-23 02:00:00|794.5|793.5|794.9|793.9|795.3|794.3|792.9|791.9|38
1677121200000|2023-02-23 03:00:00|794.6|793.6|796.1|795.1|796.4|795.4|793.6|792.6|3
1677124800000|2023-02-23 04:00:00|796.4|795.4|796.6|795.6|796.9|795.9|795.5|794.5|8
1677128400000|2023-02-23 05:00:00|796.5|795.5|794.5|793.5|797.5|796.5|794.4|793.4|110
1677132000000|2023-02-23 06:00:00|794.4|793.4|794.9|793.9|797|796|793.3|792.3|145
1677135600000|2023-02-23 07:00:00|795|794|793|792|795|794|790.5|789.5|1131
1677139200000|2023-02-23 08:00:00|792.8|791.8|790.4|789.4|795.1|794.1|787.6|786.6|3083
1677142800000|2023-02-23 09:00:00|790.8|789.8|786.8|785.8|793.5|792.5|782.8|781.8|1542
1677146400000|2023-02-23 10:00:00|786.9|785.9|792.4|791.4|792.4|791.4|785|784|1931
1677150000000|2023-02-23 11:00:00|792.6|791.6|796.9|795.9|797.1|796.1|790.3|789.3|1462
1677153600000|2023-02-23 12:00:00|797|796|797|796|797.5|796.5|793.6|792.6|1100
1677157200000|2023-02-23 13:00:00|796.9|795.9|793.5|792.5|798.6|797.6|791.1|790.1|1902
1677160800000|2023-02-23 14:00:00|793|792|795.6|794.6|802.8|801.8|791|790|2528
1677164400000|2023-02-23 15:00:00|795.8|794.8|796.8|795.8|799.9|798.9|792.4|791.4|2659
1677168000000|2023-02-23 16:00:00|796.6|795.6|781.5|780.5|797|796|780|779|6093
1677171600000|2023-02-23 17:00:00|781.3|780.3|785.8|784.8|790|789|779.9|778.9|1182
1677175200000|2023-02-23 18:00:00|785.9|784.9|782|781|786.6|785.6|781|780|457
1677178800000|2023-02-23 19:00:00|781.8|780.8|792|791|793.4|792.4|781.3|780.3|1532
1677182400000|2023-02-23 20:00:00|791.8|790.8|794.5|793.5|795|794|791.5|790.5|325
1677186000000|2023-02-23 21:00:00|794.4|793.4|794.6|793.6|796.8|795.8|793.9|792.9|95
1677189600000|2023-02-23 22:00:00|795.1|792.1|795.3|794.3|796.6|794.8|794.5|791.9|2
1677204000000|2023-02-24 02:00:00|799.1|798.1|797.9|796.9|799.9|798.9|797.9|796.9|21
1677207600000|2023-02-24 03:00:00|798|797|800.1|799.1|800.3|799.3|797.9|796.9|19
1677211200000|2023-02-24 04:00:00|800.5|799.5|800.6|799.6|801.4|800.4|799.4|798.4|131
1677214800000|2023-02-24 05:00:00|800.5|799.5|798.6|797.6|801.1|800.1|797.6|796.6|70
1677218400000|2023-02-24 06:00:00|798.9|797.9|799.1|798.1|800.9|799.9|798.1|797.1|111
1677222000000|2023-02-24 07:00:00|799|798|802.4|801.4|804|803|798.4|797.4|794
1677225600000|2023-02-24 08:00:00|802.1|801.1|802.9|801.9|808.5|807.5|798.5|797.5|3559
1677229200000|2023-02-24 09:00:00|802.8|801.8|806.8|805.8|807.3|806.3|799.3|798.3|2250
1677232800000|2023-02-24 10:00:00|806.6|805.6|804.9|803.9|809.6|808.6|803.8|802.8|969
1677236400000|2023-02-24 11:00:00|804.8|803.8|801|800|805.1|804.1|798.5|797.5|1171
1677240000000|2023-02-24 12:00:00|800.9|799.9|801|800|801.5|800.5|798.8|797.8|537
1677243600000|2023-02-24 13:00:00|800.9|799.9|795.1|794.1|801.5|800.5|792.9|791.9|2453
1677247200000|2023-02-24 14:00:00|795|794|789.5|788.5|798|797|782.6|781.6|3289
1677250800000|2023-02-24 15:00:00|789.4|788.4|799.8|798.8|801.3|800.3|788.6|787.6|3026
1677254400000|2023-02-24 16:00:00|799.9|798.9|808.1|807.1|811.4|810.4|797.3|796.3|4307
1677258000000|2023-02-24 17:00:00|807.9|806.9|804.3|803.3|809.8|808.8|800.1|799.1|1572
1677261600000|2023-02-24 18:00:00|804.4|803.4|809.5|808.5|812.6|811.6|803.8|802.8|1160
1677265200000|2023-02-24 19:00:00|809.6|808.6|814.6|813.6|815.4|814.4|807.8|806.8|2199
1677463200000|2023-02-27 02:00:00|818.1|817.1|817.4|816.4|819.3|818.3|817.4|816.4|2
1677466800000|2023-02-27 03:00:00|817.3|816.3|814.1|813.1|817.4|816.4|813.4|812.4|6
1677470400000|2023-02-27 04:00:00|814|813|815.9|814.9|816|815|813.6|812.6|49
1677474000000|2023-02-27 05:00:00|815.8|814.8|812.5|811.5|817|816|812.5|811.5|72
1677477600000|2023-02-27 06:00:00|812.6|811.6|813.3|812.3|813.5|812.5|812|811|104
1677481200000|2023-02-27 07:00:00|813.1|812.1|820.9|819.9|821.3|820.3|811.1|810.1|2084
1677484800000|2023-02-27 08:00:00|820.6|819.6|822.8|821.8|825|824|819.4|818.4|2698
1677488400000|2023-02-27 09:00:00|823|822|825.3|824.3|829.3|828.3|821.5|820.5|2058
1677492000000|2023-02-27 10:00:00|825|824|823.4|822.4|826.9|825.9|820.8|819.8|1216
1677495600000|2023-02-27 11:00:00|823.3|822.3|821|820|824.8|823.8|818.4|817.4|1710
1677499200000|2023-02-27 12:00:00|820.8|819.8|821.8|820.8|824.4|823.4|820.6|819.6|618
1677502800000|2023-02-27 13:00:00|821.9|820.9|825.5|824.5|825.9|824.9|820.1|819.1|1256
1677506400000|2023-02-27 14:00:00|825.6|824.6|822.6|821.6|828.1|827.1|819.6|818.6|2202
1677510000000|2023-02-27 15:00:00|822.8|821.8|826.6|825.6|829.4|828.4|822|821|2186
1677513600000|2023-02-27 16:00:00|826.8|825.8|828|827|829.9|828.9|823.3|822.3|4731
1677517200000|2023-02-27 17:00:00|828.1|827.1|827|826|831|830|826|825|1425
1677520800000|2023-02-27 18:00:00|827.1|826.1|816.6|815.6|827.5|826.5|814.9|813.9|912
1677524400000|2023-02-27 19:00:00|816.5|815.5|822|821|827.1|826.1|816.1|815.1|1371
1677528000000|2023-02-27 20:00:00|822.1|821.1|822.6|821.6|824.1|823.1|821.9|820.9|44
1677531600000|2023-02-27 21:00:00|822.5|821.5|825.8|824.8|827.1|826.1|822.5|821.5|500
1677535200000|2023-02-27 22:00:00|826|823|826|823|826.8|825.1|825.5|822.5|0
1677549600000|2023-02-28 02:00:00|826|825|827.4|826.4|827.9|826.9|825.4|824.4|77
1677553200000|2023-02-28 03:00:00|827.5|826.5|827.4|826.4|827.9|826.9|826.4|825.4|10
1677556800000|2023-02-28 04:00:00|827.5|826.5|828.1|827.1|828.1|827.1|827.5|826.5|3
1677560400000|2023-02-28 05:00:00|828.3|827.3|827.4|826.4|828.4|827.4|827|826|110
1677564000000|2023-02-28 06:00:00|827.5|826.5|831.3|830.3|832|831|827.4|826.4|38
1677567600000|2023-02-28 07:00:00|831.4|830.4|832.4|831.4|833.8|832.8|831.4|830.4|867
1677571200000|2023-02-28 08:00:00|832.3|831.3|824.5|823.5|834.5|833.5|822.5|821.5|2615
1677574800000|2023-02-28 09:00:00|824.9|823.9|819.5|818.5|829.6|828.6|819|818|3909
1677578400000|2023-02-28 10:00:00|819.4|818.4|825.6|824.6|825.6|824.6|814.8|813.8|2569
1677582000000|2023-02-28 11:00:00|825.8|824.8|827.8|826.8|828.4|827.4|824.3|823.3|380
1677585600000|2023-02-28 12:00:00|827.9|826.9|830.4|829.4|830.6|829.6|823.8|822.8|837
1677589200000|2023-02-28 13:00:00|830.5|829.5|834.9|833.9|838.8|837.8|830.1|829.1|1739
1677592800000|2023-02-28 14:00:00|835|834|821.5|820.5|839.8|838.8|820.9|819.9|2625
1677596400000|2023-02-28 15:00:00|821.4|820.4|824.8|823.8|830.5|829.5|820.9|819.9|2053
1677600000000|2023-02-28 16:00:00|824.6|823.6|828.8|827.8|836.4|835.4|824.1|823.1|4109
1677603600000|2023-02-28 17:00:00|828.9|827.9|830.8|829.8|834.3|833.3|827.5|826.5|1114
1677607200000|2023-02-28 18:00:00|830.6|829.6|830.3|829.3|831.3|830.3|824.3|823.3|477
1677610800000|2023-02-28 19:00:00|830.1|829.1|826.3|825.3|831.4|830.4|823.3|822.3|421
1677614400000|2023-02-28 20:00:00|826.1|825.1|823.1|822.1|827|826|822.9|821.9|344
1677618000000|2023-02-28 21:00:00|823|822|822|821|824.1|822.9|821.8|820.1|83
1677621600000|2023-02-28 22:00:00|823.4|820.4|824.3|821.3|824.6|821.6|823.4|820.4|4
1677636000000|2023-03-01 02:00:00|828.8|827.8|830.6|829.6|833.5|832.5|828.5|827.5|10
1677639600000|2023-03-01 03:00:00|830.9|829.9|832.3|831.3|833.1|832.1|830.5|829.5|1
1677643200000|2023-03-01 04:00:00|832.4|831.4|833.4|832.4|833.5|832.5|832.4|831.4|0
1677646800000|2023-03-01 05:00:00|833.3|832.3|832.9|831.9|833.6|832.6|832|831|19
1677650400000|2023-03-01 06:00:00|833.1|832.1|834.5|833.5|835.4|834.4|831.9|830.9|29
1677654000000|2023-03-01 07:00:00|834.8|833.8|833.8|832.8|839.6|838.6|833.8|832.8|768
1677657600000|2023-03-01 08:00:00|833.6|832.6|836.3|835.3|841|840|832.3|831.3|1621
1677661200000|2023-03-01 09:00:00|836.5|835.5|829|828|839.1|838.1|823.3|822.3|2342
1677664800000|2023-03-01 10:00:00|828.9|827.9|825.3|824.3|831.3|830.3|824.8|823.8|798
1677668400000|2023-03-01 11:00:00|825.1|824.1|828.9|827.9|828.9|827.9|823.3|822.3|1243
1677672000000|2023-03-01 12:00:00|828.8|827.8|830.8|829.8|832.5|831.5|827.3|826.3|802
1677675600000|2023-03-01 13:00:00|830.6|829.6|830.9|829.9|832.4|831.4|829|828|440
1677679200000|2023-03-01 14:00:00|830.8|829.8|838.6|837.6|841.5|840.5|830|829|2022
1677682800000|2023-03-01 15:00:00|838.8|837.8|840.8|839.8|844.8|843.8|833|832|2711
1677686400000|2023-03-01 16:00:00|841.3|840.3|844|843|846|845|833.9|832.9|3997
1677690000000|2023-03-01 17:00:00|844.1|843.1|841.5|840.5|846.5|845.5|840.1|839.1|3503
1677693600000|2023-03-01 18:00:00|841.6|840.6|847.5|846.5|849.6|848.6|840.9|839.9|1388
1677697200000|2023-03-01 19:00:00|847.6|846.6|848.8|847.8|850.4|849.4|846|845|596
1677700800000|2023-03-01 20:00:00|848.5|847.5|847.8|846.8|849|848|847.1|846.1|278
1677704400000|2023-03-01 21:00:00|847.6|846.6|848.6|847.6|849.6|848.6|846.8|845.8|247
1677708000000|2023-03-01 22:00:00|849.6|846.6|850.4|847.4|850.4|847.4|849.3|846.3|3
1677722400000|2023-03-02 02:00:00|847.9|844.9|850|849|850|849|847|844.9|31
1677726000000|2023-03-02 03:00:00|850.1|849.1|849.4|848.4|850.3|849.3|849|847.1|3
1677729600000|2023-03-02 04:00:00|849.5|848.5|849.1|848.1|850.1|849.1|848.6|847.6|11
1677733200000|2023-03-02 05:00:00|849.3|848.3|849.1|848.1|849.4|848.4|848.9|847.9|2
1677736800000|2023-03-02 06:00:00|849|848|844.4|843.4|849|848|843.6|842.6|209
1677740400000|2023-03-02 07:00:00|844|843|841.9|840.9|844.5|843.5|838.6|837.6|627
1677744000000|2023-03-02 08:00:00|842|841|847|846|848.3|847.3|838.3|837.3|2114
1677747600000|2023-03-02 09:00:00|847.3|846.3|852.9|851.9|854.1|853.1|845.5|844.5|4400
1677751200000|2023-03-02 10:00:00|852.8|851.8|860.3|859.3|861.9|860.9|850.4|849.4|4223
1677754800000|2023-03-02 11:00:00|860.4|859.4|862.9|861.9|865.8|864.8|859.3|858.3|5323
1677758400000|2023-03-02 12:00:00|862.8|861.8|861|860|863.8|862.8|855.3|854.3|1988
1677762000000|2023-03-02 13:00:00|860.9|859.9|859|858|861.3|860.3|857.1|856.1|673
1677765600000|2023-03-02 14:00:00|859.5|858.5|859.3|858.3|862.4|861.4|856.5|855.5|1226
1677769200000|2023-03-02 15:00:00|859.1|858.1|853.4|852.4|862|861|848.6|847.6|2842
1677772800000|2023-03-02 16:00:00|853|852|848.1|847.1|856.5|855.5|847.5|846.5|3162
1677776400000|2023-03-02 17:00:00|848.3|847.3|849.6|848.6|850.3|849.3|842|841|703
1677780000000|2023-03-02 18:00:00|849.8|848.8|849.4|848.4|853|852|847.5|846.5|388
1677783600000|2023-03-02 19:00:00|849.5|848.5|850.5|849.5|852.6|851.6|847.9|846.9|728
1677787200000|2023-03-02 20:00:00|850.3|849.3|850.3|849.3|851.5|850.5|849.4|848.4|72
1677790800000|2023-03-02 21:00:00|850|849|847.9|846.9|850.6|849.6|847.3|846.1|210
1677794400000|2023-03-02 22:00:00|847.8|846.8|849.6|846.6|850|847|847.8|845.5|63
1677808800000|2023-03-03 02:00:00|849.3|848.3|849.3|848.3|849.9|848.9|848.6|847.6|15
1677812400000|2023-03-03 03:00:00|849.1|848.1|849.4|848.4|850|849|849|848|127
1677816000000|2023-03-03 04:00:00|849.5|848.5|849.9|848.9|850|849|849.1|848.1|0
1677819600000|2023-03-03 05:00:00|850|849|850|849|850.4|849.4|848.9|847.9|16
1677823200000|2023-03-03 06:00:00|849.8|848.8|847.6|846.6|849.9|848.9|846.5|845.5|177
1677826800000|2023-03-03 07:00:00|847.5|846.5|843.9|842.9|852.4|851.4|843.9|842.9|1089
1677830400000|2023-03-03 08:00:00|844.3|843.3|845.1|844.1|850.4|849.4|842.9|841.9|2794
1677834000000|2023-03-03 09:00:00|845.5|844.5|844.5|843.5|846.5|845.5|839.5|838.5|1791
1677837600000|2023-03-03 10:00:00|844.3|843.3|848.4|847.4|848.6|847.6|842.1|841.1|2275
1677841200000|2023-03-03 11:00:00|848.3|847.3|847.5|846.5|850.3|849.3|845.4|844.4|1342
1677844800000|2023-03-03 12:00:00|847.4|846.4|848.9|847.9|849.8|848.8|846.1|845.1|716
1677848400000|2023-03-03 13:00:00|848.8|847.8|841|840|850.4|849.4|836.3|835.3|1195
1677852000000|2023-03-03 14:00:00|841.5|840.5|847.5|846.5|848.3|847.3|831|830|3827
1677855600000|2023-03-03 15:00:00|846.9|845.9|856.3|855.3|856.4|855.4|841.6|840.6|4108
1677859200000|2023-03-03 16:00:00|856.4|855.4|859.8|858.8|860.4|859.4|851.9|850.9|5505
1677862800000|2023-03-03 17:00:00|859.9|858.9|863|862|863.4|862.4|859|858|1023
1677866400000|2023-03-03 18:00:00|862.8|861.8|862.4|861.4|864.9|863.9|858.9|857.9|447
1677870000000|2023-03-03 19:00:00|862.3|861.3|862.5|861.5|864.6|863.6|861.1|860.1|889
1678068000000|2023-03-06 02:00:00|854.3|853.3|852.4|851.4|854.4|853.4|852.1|851.1|0
1678071600000|2023-03-06 03:00:00|852.3|851.3|850.6|849.6|852.4|851.4|850.3|849.3|64
1678075200000|2023-03-06 04:00:00|850.4|849.4|848.8|847.8|850.9|849.9|848.6|847.6|52
1678078800000|2023-03-06 05:00:00|848.6|847.6|853.6|852.6|855.8|854.8|848.5|846.9|25
1678082400000|2023-03-06 06:00:00|853.5|852.5|851.3|850.3|854.6|853.6|849|848|125
1678086000000|2023-03-06 07:00:00|851.4|850.4|852.8|851.8|853.4|852.4|848.8|847.8|319
1678089600000|2023-03-06 08:00:00|852.9|851.9|847.8|846.8|854.5|853.5|846.5|845.5|1530
1678093200000|2023-03-06 09:00:00|847.9|846.9|850|849|852.1|851.1|846.8|845.8|1564
1678096800000|2023-03-06 10:00:00|850.1|849.1|843.9|842.9|850.1|849.1|842.3|841.3|1303
1678100400000|2023-03-06 11:00:00|843.8|842.8|844|843|844.4|843.4|841.8|840.8|1270
1678104000000|2023-03-06 12:00:00|844.1|843.1|846.5|845.5|847.1|846.1|843.5|842.5|597
1678107600000|2023-03-06 13:00:00|846.4|845.4|847.8|846.8|848.4|847.4|844.9|843.9|829
1678111200000|2023-03-06 14:00:00|848|847|841.5|840.5|848.9|847.9|838.3|837.3|4958
1678114800000|2023-03-06 15:00:00|841.4|840.4|838.6|837.6|844.8|843.8|838|837|2939
1678118400000|2023-03-06 16:00:00|838.9|837.9|842.8|841.8|845.5|844.5|836.5|835.5|4707
1678122000000|2023-03-06 17:00:00|843|842|846.5|845.5|850.1|849.1|842.4|841.4|1381
1678125600000|2023-03-06 18:00:00|846.4|845.4|847.3|846.3|850.4|849.4|845.9|844.9|213
1678129200000|2023-03-06 19:00:00|847|846|853|852|853|852|846.5|845.5|342
1678132800000|2023-03-06 20:00:00|853.3|852.3|852.9|851.9|854.1|853.1|851.9|850.9|130
1678136400000|2023-03-06 21:00:00|852.6|851.6|853.6|852.6|854.1|853.1|852.6|851.6|200
1678140000000|2023-03-06 22:00:00|854.1|851.1|853.6|850.6|854.5|853|853.3|850.6|4
1678154400000|2023-03-07 02:00:00|857.5|856.5|853.5|852.5|857.5|856.5|852.8|851.8|113
1678158000000|2023-03-07 03:00:00|853.4|852.4|851.1|850.1|853.5|852.5|850.8|849.8|129
1678161600000|2023-03-07 04:00:00|851.3|850.3|852|851|852.4|851.4|850.6|849.6|387
1678165200000|2023-03-07 05:00:00|851.9|850.9|852.4|851.4|852.8|851.8|851|850|9
1678168800000|2023-03-07 06:00:00|852.5|851.5|848.9|847.9|853.4|852.4|848.8|847.8|267
1678172400000|2023-03-07 07:00:00|848.8|847.8|852.8|851.8|854|853|848.5|847.5|2616
1678176000000|2023-03-07 08:00:00|852.9|851.9|846.8|845.8|856.1|855.1|845.8|844.8|1419
1678179600000|2023-03-07 09:00:00|847|846|845.8|844.8|847|846|841|840|1925
1678183200000|2023-03-07 10:00:00|845.6|844.6|845.3|844.3|847|846|842.1|841.1|1787
1678186800000|2023-03-07 11:00:00|845|844|844.3|843.3|845.5|844.5|843.1|842.1|1145
1678190400000|2023-03-07 12:00:00|844|843|848.1|847.1|848.8|847.8|843.8|842.8|1119
1678194000000|2023-03-07 13:00:00|847.9|846.9|845.5|844.5|848.8|847.8|842.8|841.8|1003
1678197600000|2023-03-07 14:00:00|845.4|844.4|840.1|839.1|847.1|846.1|839.4|838.4|1962
1678201200000|2023-03-07 15:00:00|840|839|827.6|826.6|840.4|839.4|823.8|822.8|3277
1678204800000|2023-03-07 16:00:00|827.5|826.5|818.9|817.9|833|832|817.6|816.6|3574
1678208400000|2023-03-07 17:00:00|818.8|817.8|826.5|825.5|827.3|826.3|818|817|814
1678212000000|2023-03-07 18:00:00|826.8|825.8|822.9|821.9|827.1|826.1|822|821|254
1678215600000|2023-03-07 19:00:00|823|822|822.1|821.1|825.5|824.5|821.4|820.4|700
1678219200000|2023-03-07 20:00:00|822|821|824.5|823.5|826.1|825.1|822|821|129
1678222800000|2023-03-07 21:00:00|824.6|823.6|823.1|820.1|825.1|824.1|821.8|820.1|44
1678226400000|2023-03-07 22:00:00|823.5|820.5|824.3|821.3|824.4|821.4|823.3|820.3|2
1678240800000|2023-03-08 02:00:00|824|823|825.3|824.3|825.8|824.8|823.4|822.4|21
1678244400000|2023-03-08 03:00:00|825.1|824.1|826.8|825.8|826.8|825.8|824.8|823.8|112
1678248000000|2023-03-08 04:00:00|827|826|826.8|825.8|827.1|826.1|826.3|825.3|4
1678251600000|2023-03-08 05:00:00|827|826|826.3|825.3|827.5|826.5|825.1|824.1|136
1678255200000|2023-03-08 06:00:00|826.1|825.1|826.4|825.4|827|826|825.6|824.6|58
1678258800000|2023-03-08 07:00:00|826.1|825.1|820.3|819.3|826.1|825.1|819.1|818.1|934
1678262400000|2023-03-08 08:00:00|820.1|819.1|817|816|823.5|822.5|815.6|814.6|1474
1678266000000|2023-03-08 09:00:00|816.5|815.5|820.5|819.5|821.9|820.9|813.4|812.4|1556
1678269600000|2023-03-08 10:00:00|820.4|819.4|822.8|821.8|823.8|822.8|820.4|819.4|932
1678273200000|2023-03-08 11:00:00|823|822|820.5|819.5|823.9|822.9|819.4|818.4|1809
1678276800000|2023-03-08 12:00:00|820.4|819.4|819.8|818.8|822|821|818.3|817.3|588
1678280400000|2023-03-08 13:00:00|820.1|819.1|816.3|815.3|822.8|821.8|813.3|812.3|2156
1678284000000|2023-03-08 14:00:00|815.8|814.8|814.8|813.8|817|816|811.4|810.4|1371
1678287600000|2023-03-08 15:00:00|814.9|813.9|808.5|807.5|821|820|806.4|805.4|3828
1678291200000|2023-03-08 16:00:00|808.4|807.4|811|810|817.5|816.5|804.1|803.1|4959
1678294800000|2023-03-08 17:00:00|810.9|809.9|812|811|813.1|812.1|808.3|807.3|981
1678298400000|2023-03-08 18:00:00|811.9|810.9|812.6|811.6|817.5|816.5|810.4|809.4|1256
1678302000000|2023-03-08 19:00:00|812.8|811.8|808.3|807.3|814.5|813.5|808.3|807.3|802
1678305600000|2023-03-08 20:00:00|808.5|807.5|810|809|811.4|810.4|807.4|806.4|536
1678309200000|2023-03-08 21:00:00|809.8|808.8|809.5|808.5|811|810|809.4|808.4|22
1678312800000|2023-03-08 22:00:00|809.6|808.6|810.8|807.8|811.4|809.5|808.9|807|0
1678327200000|2023-03-09 02:00:00|807.9|806.9|811.3|810.3|812.1|811.1|807.5|806.5|45
1678330800000|2023-03-09 03:00:00|811|810|812|811|812.5|811.5|810|809|11
1678334400000|2023-03-09 04:00:00|811.9|810.9|812.1|811.1|812.8|811.8|811.8|810.8|7
1678338000000|2023-03-09 05:00:00|812.3|811.3|811|810|812.3|811.3|811|810|38
1678341600000|2023-03-09 06:00:00|811.1|810.1|809.9|808.9|813|812|809.5|808.5|488
1678345200000|2023-03-09 07:00:00|809.8|808.8|808.1|807.1|811.3|810.3|808|807|172
1678348800000|2023-03-09 08:00:00|808.4|807.4|806|805|812.4|811.4|805|804|1843
1678352400000|2023-03-09 09:00:00|805.9|804.9|807.3|806.3|809.3|808.3|803.3|802.3|725
1678356000000|2023-03-09 10:00:00|807.6|806.6|808.6|807.6|811|810|807.1|806.1|693
1678359600000|2023-03-09 11:00:00|808.8|807.8|808.8|807.8|810.3|809.3|807|806|1656
1678363200000|2023-03-09 12:00:00|808.9|807.9|808.9|807.9|812|811|807.8|806.8|522
1678366800000|2023-03-09 13:00:00|809|808|810.4|809.4|812.1|811.1|805.6|804.6|1457
1678370400000|2023-03-09 14:00:00|810.5|809.5|817.9|816.9|818.6|817.6|807.3|806.3|1255
1678374000000|2023-03-09 15:00:00|818|817|803.6|802.6|819.4|818.4|803.5|802.5|2892
1678377600000|2023-03-09 16:00:00|803.8|802.8|803.8|802.8|807.6|806.6|802.5|801.5|2318
1680811200000|2023-04-06 20:00:00|772.4|771.4|773.8|770.8|774.1|772.5|771.5|770.5|444
1680814800000|2023-04-06 21:00:00|773.6|770.6|773.4|770.4|773.6|771|771.6|769.4|3
1681088400000|2023-04-10 01:00:00|776|775|775|774|777.5|776.5|774|773|80
1681092000000|2023-04-10 02:00:00|774.9|773.9|773|772|776.1|775.1|772.6|771.6|219
1681095600000|2023-04-10 03:00:00|773.3|772.3|773|772|773.8|772.8|771.5|770.5|135
1681099200000|2023-04-10 04:00:00|773.3|772.3|774.1|773.1|774.6|773.6|772.8|771.8|87
1681102800000|2023-04-10 05:00:00|774.3|773.3|774.5|773.5|775.6|774.6|774|773|203
1681106400000|2023-04-10 06:00:00|774.8|773.8|778.1|777.1|778.9|777.9|772.1|771.1|1539
1681110000000|2023-04-10 07:00:00|778.8|777.8|775.5|774.5|780.8|779.8|773.6|772.6|1749
1681113600000|2023-04-10 08:00:00|775.6|774.6|776.3|775.3|779.9|778.9|773.9|772.9|5172
1681117200000|2023-04-10 09:00:00|776.4|775.4|774.6|773.6|777.3|776.3|774.4|773.4|1605
1681120800000|2023-04-10 10:00:00|774.9|773.9|773.9|772.9|776.9|775.9|773.6|772.6|2951
1681124400000|2023-04-10 11:00:00|774|773|776.4|775.4|776.4|775.4|773.6|772.6|1853
1681128000000|2023-04-10 12:00:00|776.3|775.3|766.1|765.1|777.1|776.1|765.4|764.4|4434
1681131600000|2023-04-10 13:00:00|766|765|778|777|778.9|777.9|765.6|764.6|5360
1681135200000|2023-04-10 14:00:00|777.9|776.9|772.8|771.8|782.4|781.4|772|771|7782
1681138800000|2023-04-10 15:00:00|773|772|771.8|770.8|777.9|776.9|771.3|770.3|8085
1681142400000|2023-04-10 16:00:00|771.6|770.6|772.8|771.8|774.6|773.6|770.9|769.9|1101
1681146000000|2023-04-10 17:00:00|773.1|772.1|776.4|775.4|777.1|776.1|772.9|771.9|2055
1681149600000|2023-04-10 18:00:00|776.6|775.6|776.1|775.1|779.1|778.1|774.1|773.1|2346
1681153200000|2023-04-10 19:00:00|776|775|776.6|775.6|776.8|775.8|774.4|773.4|839
1681156800000|2023-04-10 20:00:00|776.5|775.5|775.5|774.5|776.9|775.9|775|774|280
1681160400000|2023-04-10 21:00:00|775.4|774.4|776.9|773.9|777.6|775.8|775.4|773.1|2
1681174800000|2023-04-11 01:00:00|777.1|776.1|775.8|774.8|777.3|776.3|774.3|773.3|139
1681178400000|2023-04-11 02:00:00|776|775|777.3|776.3|778.6|777.6|776|775|430
1681182000000|2023-04-11 03:00:00|777.4|776.4|777.4|776.4|778.8|777.8|777.1|776.1|42
1681185600000|2023-04-11 04:00:00|777.5|776.5|778|777|778.8|777.8|777.5|776.5|124
1681189200000|2023-04-11 05:00:00|778.3|777.3|779|778|779.3|778.3|777.8|776.8|120
1681192800000|2023-04-11 06:00:00|779.1|778.1|776.8|775.8|781.6|780.6|775.3|774.3|2781
1681196400000|2023-04-11 07:00:00|776.9|775.9|772.4|771.4|779.5|778.5|771.1|770.1|4540
1681200000000|2023-04-11 08:00:00|772.1|771.1|769.6|768.6|773.6|772.6|768.9|767.9|9204
1681203600000|2023-04-11 09:00:00|769.5|768.5|767.8|766.8|771.6|770.6|766.4|765.4|4349
1681207200000|2023-04-11 10:00:00|767.9|766.9|762.5|761.5|768|767|760.9|759.9|6870
1681210800000|2023-04-11 11:00:00|762.4|761.4|761.1|760.1|763.4|762.4|760.1|759.1|3148
1681214400000|2023-04-11 12:00:00|761.4|760.4|760.4|759.4|763.6|762.6|760.1|759.1|6694
1681218000000|2023-04-11 13:00:00|760.5|759.5|763.8|762.8|768.4|767.4|759.8|758.8|10655
1681221600000|2023-04-11 14:00:00|763.9|762.9|766.6|765.6|768.8|767.8|763.9|762.9|9373
1681225200000|2023-04-11 15:00:00|766.9|765.9|772|771|773.6|772.6|766.8|765.8|14720
1681228800000|2023-04-11 16:00:00|772.1|771.1|776.4|775.4|776.9|775.9|772|771|5841
1681232400000|2023-04-11 17:00:00|776.5|775.5|776.6|775.6|777.4|776.4|774|773|2017
1681236000000|2023-04-11 18:00:00|776.8|775.8|773.3|772.3|777.4|776.4|771.9|770.9|3261
1681239600000|2023-04-11 19:00:00|773.1|772.1|773.5|772.5|774.3|773.3|772.4|771.4|723
1681243200000|2023-04-11 20:00:00|773.4|772.4|774.6|771.6|774.6|773.3|772.6|771.5|318
1681246800000|2023-04-11 21:00:00|774.9|771.9|772.4|771.4|775.5|772.5|772.1|770.6|4
1681261200000|2023-04-12 01:00:00|772.6|771.6|773|772|774.5|773.5|771.8|770.8|66
1681264800000|2023-04-12 02:00:00|772.9|771.9|772.3|771.3|773.3|772.3|771|770|127
1681268400000|2023-04-12 03:00:00|772.1|771.1|771.8|770.8|772.1|771.1|770.3|769.3|232
1681272000000|2023-04-12 04:00:00|771.6|770.6|772.9|771.9|773.1|772.1|771|770|180
1681275600000|2023-04-12 05:00:00|772.8|771.8|775|774|775.5|774.5|772.5|771.5|152
1681279200000|2023-04-12 06:00:00|775.1|774.1|777.1|776.1|778|777|773|772|4302
1681282800000|2023-04-12 07:00:00|777.4|776.4|775.1|774.1|779.6|778.6|773.9|772.9|10245
1681286400000|2023-04-12 08:00:00|775|774|774.8|773.8|775.6|774.6|769.9|768.9|9690
1681290000000|2023-04-12 09:00:00|774.6|773.6|775|774|776.5|775.5|774.1|773.1|3151
1681293600000|2023-04-12 10:00:00|774.9|773.9|772.6|771.6|775.4|774.4|772.1|771.1|1410
1681297200000|2023-04-12 11:00:00|772.5|771.5|770.1|769.1|773.1|772.1|770.1|769.1|4727
1681300800000|2023-04-12 12:00:00|770|769|773.3|772.3|777.1|776.1|768.3|767.3|7916
1681304400000|2023-04-12 13:00:00|773.4|772.4|775.9|774.9|781.6|780.6|771.9|770.9|10818
1681308000000|2023-04-12 14:00:00|775.8|774.8|781.1|780.1|783.1|782.1|774.4|773.4|6495
1681311600000|2023-04-12 15:00:00|780.9|779.9|785.1|784.1|785.9|784.9|776.9|775.9|15914
1681315200000|2023-04-12 16:00:00|785.3|784.3|788.4|787.4|788.4|787.4|784.6|783.6|3262
1681318800000|2023-04-12 17:00:00|788.9|787.9|784.1|783.1|788.9|787.9|782.5|781.5|2516
1681322400000|2023-04-12 18:00:00|784.3|783.3|784.5|783.5|785|784|782.1|781.1|1678
1681326000000|2023-04-12 19:00:00|784.4|783.4|783.4|782.4|784.5|783.5|783.1|782.1|440
1681329600000|2023-04-12 20:00:00|783.1|782.1|783.3|782.3|783.4|782.4|782.6|781.6|144
1681333200000|2023-04-12 21:00:00|783.1|782.1|783.9|780.9|783.9|782.1|783|780.9|1
1681347600000|2023-04-13 01:00:00|783.1|782.1|783.3|782.3|784.6|783.6|782.5|781.5|66
1681351200000|2023-04-13 02:00:00|783.4|782.4|782.9|781.9|784|783|782.8|781.8|98
1681354800000|2023-04-13 03:00:00|783|782|783.3|782.3|783.8|782.8|782.4|781.4|46
1681358400000|2023-04-13 04:00:00|783.4|782.4|782.9|781.9|783.6|782.6|782.4|781.4|333
1681362000000|2023-04-13 05:00:00|783|782|782.8|781.8|783.1|782.1|782|781|58
1681365600000|2023-04-13 06:00:00|783|782|783.3|782.3|784.3|783.3|781.6|780.6|901
1681369200000|2023-04-13 07:00:00|783.1|782.1|785.9|784.9|787.1|786.1|782.6|781.6|2897
1681372800000|2023-04-13 08:00:00|786.1|785.1|785.4|784.4|787.4|786.4|783.1|782.1|8139
1681376400000|2023-04-13 09:00:00|785.1|784.1|788.4|787.4|788.9|787.9|784.1|783.1|5549
1681380000000|2023-04-13 10:00:00|788.5|787.5|784.4|783.4|790.4|789.4|783.6|782.6|6805
1681383600000|2023-04-13 11:00:00|784.5|783.5|787.1|786.1|787.4|786.4|784.1|783.1|3558
1681387200000|2023-04-13 12:00:00|787.4|786.4|779.5|778.5|787.8|786.8|778.8|777.8|19857
1681390800000|2023-04-13 13:00:00|779.4|778.4|778.1|777.1|782.5|781.5|777.6|776.6|6182
1681394400000|2023-04-13 14:00:00|778.4|777.4|784.1|783.1|784.9|783.9|777.1|776.1|6269
1681398000000|2023-04-13 15:00:00|784.4|783.4|777.3|776.3|786.9|785.9|775.5|774.5|10984
1681401600000|2023-04-13 16:00:00|777.1|776.1|776.4|775.4|777.6|776.6|774.1|773.1|2992
1681405200000|2023-04-13 17:00:00|776.3|775.3|776.4|775.4|777|776|773.9|772.9|2301
1681408800000|2023-04-13 18:00:00|776.5|775.5|776.9|775.9|777.9|776.9|775.4|774.4|2080
1681412400000|2023-04-13 19:00:00|777|776|777.1|776.1|777.4|776.4|775.6|774.6|659
1681416000000|2023-04-13 20:00:00|777.4|776.4|778|777|778.4|777.4|776.9|775.9|417
1681419600000|2023-04-13 21:00:00|777.9|776.9|779.4|776.4|779.5|777|777.6|776.1|10
1681434000000|2023-04-14 01:00:00|776|775|777.5|776.5|778.1|777.1|776|775|176
1681437600000|2023-04-14 02:00:00|777.6|776.6|776.3|775.3|778|777|775.9|774.9|119
1681441200000|2023-04-14 03:00:00|776.1|775.1|777.9|776.9|778.3|777.3|775.9|774.9|86
1681444800000|2023-04-14 04:00:00|778|777|776|775|778.1|777.1|775.9|774.9|223
1681448400000|2023-04-14 05:00:00|776.1|775.1|776|775|776.4|775.4|774.4|773.4|300
1681452000000|2023-04-14 06:00:00|775.9|774.9|776|775|776.8|775.8|774.6|773.6|1119
1681455600000|2023-04-14 07:00:00|776.1|775.1|772.1|771.1|776.6|775.6|771.9|770.9|1974
1681459200000|2023-04-14 08:00:00|772.3|771.3|772.4|771.4|775.4|774.4|770.6|769.6|4226
1681462800000|2023-04-14 09:00:00|772.6|771.6|776.4|775.4|776.6|775.6|770.9|769.9|3552
1681466400000|2023-04-14 10:00:00|776.3|775.3|776.5|775.5|777.8|776.8|774.9|773.9|1996
1681470000000|2023-04-14 11:00:00|776.6|775.6|774|773|777.4|776.4|773.6|772.6|2657
1681473600000|2023-04-14 12:00:00|773.9|772.9|775.1|774.1|776.6|775.6|772.6|771.6|4083
1681477200000|2023-04-14 13:00:00|775|774|777.1|776.1|779.1|778.1|772.1|771.1|3158
1681480800000|2023-04-14 14:00:00|776.9|775.9|770.4|769.4|777.9|776.9|765.9|764.9|8123
1681484400000|2023-04-14 15:00:00|770.6|769.6|771.6|770.6|774.1|773.1|768.4|767.4|10556
1681488000000|2023-04-14 16:00:00|771.9|770.9|771|770|772.9|771.9|767.1|766.1|3289
1681491600000|2023-04-14 17:00:00|771.1|770.1|770.9|769.9|774.3|773.3|770.9|769.9|2031
1681495200000|2023-04-14 18:00:00|771.1|770.1|770.9|769.9|771.5|770.5|767.9|766.9|2045
1681693200000|2023-04-17 01:00:00|772.8|771.8|773.3|772.3|773.8|772.8|771|770|40
1681696800000|2023-04-17 02:00:00|773.4|772.4|772.8|771.8|774|773|771.8|770.8|83
1681700400000|2023-04-17 03:00:00|772.9|771.9|772|771|773|772|771.5|770.5|38
1681704000000|2023-04-17 04:00:00|772.1|771.1|769.8|768.8|772.1|771.1|769.8|768.8|227
1681707600000|2023-04-17 05:00:00|769.9|768.9|770.4|769.4|771.4|770.4|769.5|768.5|162
1681711200000|2023-04-17 06:00:00|770.3|769.3|772|771|772.4|771.4|769.8|768.8|454
1681714800000|2023-04-17 07:00:00|771.9|770.9|769.8|768.8|772.1|771.1|769.6|768.6|1807
1681718400000|2023-04-17 08:00:00|769.6|768.6|762.6|761.6|771|770|762.6|761.6|5714
1681722000000|2023-04-17 09:00:00|762.9|761.9|768.6|767.6|769.1|768.1|762.4|761.4|4513
1681725600000|2023-04-17 10:00:00|768.8|767.8|767|766|769.6|768.6|766.6|765.6|3885
1681729200000|2023-04-17 11:00:00|767.1|766.1|765.9|764.9|768.4|767.4|765.6|764.6|1178
1681732800000|2023-04-17 12:00:00|766|765|763.6|762.6|766.5|765.5|763.1|762.1|1852
1681736400000|2023-04-17 13:00:00|763.5|762.5|764.1|763.1|767.9|766.9|762.8|761.8|4648
1681740000000|2023-04-17 14:00:00|764.4|763.4|763.9|762.9|767|766|759.6|758.6|9916
1681743600000|2023-04-17 15:00:00|764.1|763.1|755.5|754.5|765.4|764.4|752.3|751.3|19026
1681747200000|2023-04-17 16:00:00|755.6|754.6|753|752|756.4|755.4|752.4|751.4|6322
1681750800000|2023-04-17 17:00:00|752.9|751.9|755.9|754.9|757.9|756.9|752.9|751.9|1760
1681754400000|2023-04-17 18:00:00|756|755|759.6|758.6|760.8|759.8|754.3|753.3|2830
1681758000000|2023-04-17 19:00:00|759.8|758.8|760.1|759.1|761.1|760.1|759.6|758.6|333
1681761600000|2023-04-17 20:00:00|760|759|760.3|759.3|761|760|759.9|758.9|304
1681765200000|2023-04-17 21:00:00|760.9|757.9|762|759|762|759.8|760.6|757.6|3
1681779600000|2023-04-18 01:00:00|759.4|758.4|761|760|761.6|760.6|759|758|62
1681783200000|2023-04-18 02:00:00|761.1|760.1|760.5|759.5|762.3|761.3|759.3|758.3|79
1681786800000|2023-04-18 03:00:00|760.6|759.6|759.8|758.8|761.5|760.5|759.8|758.8|93
1681790400000|2023-04-18 04:00:00|759.6|758.6|759.5|758.5|760.3|759.3|759.3|758.3|35
1681794000000|2023-04-18 05:00:00|759.6|758.6|760.3|759.3|761.5|760.5|759|758|218
1681797600000|2023-04-18 06:00:00|760.4|759.4|760.1|759.1|760.6|759.6|759.3|758.3|894
1681801200000|2023-04-18 07:00:00|760.3|759.3|759|758|760.4|759.4|758.4|757.4|2731
1681804800000|2023-04-18 08:00:00|758.9|757.9|754.6|753.6|759.1|758.1|754.5|753.5|4869
1681808400000|2023-04-18 09:00:00|754.5|753.5|756.8|755.8|757.6|756.6|754.5|753.5|1630
1681812000000|2023-04-18 10:00:00|756.9|755.9|757.3|756.3|758.3|757.3|755|754|2933
1681815600000|2023-04-18 11:00:00|757.4|756.4|754.1|753.1|757.5|756.5|753.8|752.8|1772
1681819200000|2023-04-18 12:00:00|754.4|753.4|751.9|750.9|755.9|754.9|751.4|750.4|3182
1681822800000|2023-04-18 13:00:00|752.1|751.1|751.4|750.4|758.9|757.9|750.6|749.6|4731
1681826400000|2023-04-18 14:00:00|751.5|750.5|755.9|754.9|757.4|756.4|749.1|748.1|4671
1681830000000|2023-04-18 15:00:00|756.1|755.1|760.8|759.8|763.5|762.5|755.6|754.6|9945
1681833600000|2023-04-18 16:00:00|760.9|759.9|760.1|759.1|761.1|760.1|759.1|758.1|1379
1681837200000|2023-04-18 17:00:00|759.9|758.9|759.3|758.3|762|761|758.8|757.8|1353
1681840800000|2023-04-18 18:00:00|759.1|758.1|754.9|753.9|759.4|758.4|754.6|753.6|2244
1681844400000|2023-04-18 19:00:00|755|754|754.4|753.4|755.5|754.5|754.1|753.1|357
1681848000000|2023-04-18 20:00:00|754.3|753.3|754.9|753.9|755.1|754.1|754.1|753.1|259
1681851600000|2023-04-18 21:00:00|754.8|753.8|757.1|754.1|757.3|755|754.8|753.4|18
1681866000000|2023-04-19 01:00:00|754.8|753.8|754.3|753.3|757.1|756.1|754.1|753.1|102
1681869600000|2023-04-19 02:00:00|754.1|753.1|754.3|753.3|754.9|753.9|753.6|752.6|105
1681873200000|2023-04-19 03:00:00|754.4|753.4|754.3|753.3|754.6|753.6|753.1|752.1|142
1681876800000|2023-04-19 04:00:00|754.1|753.1|753|752|754.8|753.8|752.8|751.8|191
1681880400000|2023-04-19 05:00:00|752.8|751.8|752.3|751.3|753|752|751.8|750.8|94
1681884000000|2023-04-19 06:00:00|752.4|751.4|750.1|749.1|752.9|751.9|749.8|748.8|1413
1681887600000|2023-04-19 07:00:00|750|749|747.3|746.3|750.4|749.4|746.6|745.6|2578
1681891200000|2023-04-19 08:00:00|747.4|746.4|742.9|741.9|747.4|746.4|739.5|738.5|8303
1681894800000|2023-04-19 09:00:00|742.8|741.8|745|744|745.6|744.6|742|741|2217
1681898400000|2023-04-19 10:00:00|744.9|743.9|743.8|742.8|746.4|745.4|742.6|741.6|2111
1681902000000|2023-04-19 11:00:00|743.9|742.9|742|741|744|743|741.6|740.6|1991
1681905600000|2023-04-19 12:00:00|741.9|740.9|743.8|742.8|743.8|742.8|740.4|739.4|2601
1681909200000|2023-04-19 13:00:00|744.1|743.1|738.5|737.5|746.1|745.1|737.9|736.9|3680
1681912800000|2023-04-19 14:00:00|738.6|737.6|744.9|743.9|746.1|745.1|737.1|736.1|5851
1681916400000|2023-04-19 15:00:00|745|744|743.5|742.5|747.4|746.4|741.9|740.9|7485
1681920000000|2023-04-19 16:00:00|743.6|742.6|744.8|743.8|744.9|743.9|739|738|2245
1681923600000|2023-04-19 17:00:00|744.9|743.9|746|745|748.9|747.9|744.4|743.4|1459
1681927200000|2023-04-19 18:00:00|746.1|745.1|742.4|741.4|746.6|745.6|741.8|740.8|1380
1681930800000|2023-04-19 19:00:00|742.3|741.3|741.3|740.3|742.6|741.6|741|740|253
1681934400000|2023-04-19 20:00:00|741.1|740.1|740|739|741.3|740.3|739.6|738.6|437
1681938000000|2023-04-19 21:00:00|740.1|739.1|740.8|737.8|741.4|739.1|740|737.6|59
1681952400000|2023-04-20 01:00:00|739.4|738.4|737.5|736.5|740|739|737|736|172
1681956000000|2023-04-20 02:00:00|737.6|736.6|736|735|737.9|736.9|736|735|112
1681959600000|2023-04-20 03:00:00|735.9|734.9|735|734|736|735|734.4|733.4|124
1681963200000|2023-04-20 04:00:00|734.9|733.9|734.3|733.3|735.3|734.3|734.3|733.3|127
1681966800000|2023-04-20 05:00:00|734|733|734|733|734.1|733.1|732.6|731.6|315
1681970400000|2023-04-20 06:00:00|733.9|732.9|734.5|733.5|735.8|734.8|733|732|925
1681974000000|2023-04-20 07:00:00|734.4|733.4|727.1|726.1|734.4|733.4|726.8|725.8|5563
1681977600000|2023-04-20 08:00:00|727|726|728|727|731.3|730.3|724.8|723.8|7362
1681981200000|2023-04-20 09:00:00|727.9|726.9|730|729|730.5|729.5|726.4|725.4|2882
1681984800000|2023-04-20 10:00:00|729.9|728.9|732.5|731.5|732.9|731.9|728.5|727.5|2141
1681988400000|2023-04-20 11:00:00|732.6|731.6|731.9|730.9|733.9|732.9|731.4|730.4|1099
1681992000000|2023-04-20 12:00:00|731.6|730.6|729|728|732.6|731.6|728.1|727.1|2319
1681995600000|2023-04-20 13:00:00|728.9|727.9|725.3|724.3|730.4|729.4|723.5|722.5|4257
1681999200000|2023-04-20 14:00:00|725.1|724.1|720.6|719.6|726.9|725.9|718.4|717.4|9708
1682002800000|2023-04-20 15:00:00|720.9|719.9|718.9|717.9|722.1|721.1|715.9|714.9|9167
1682006400000|2023-04-20 16:00:00|719|718|723.4|722.4|723.6|722.6|715.1|714.1|3585
1682010000000|2023-04-20 17:00:00|723.3|722.3|722|721|725.1|724.1|720.4|719.4|1558
1682013600000|2023-04-20 18:00:00|721.9|720.9|721.9|720.9|723.4|722.4|718.3|717.3|1425
1682017200000|2023-04-20 19:00:00|722.1|721.1|721.4|720.4|722.1|721.1|720.6|719.6|185
1682020800000|2023-04-20 20:00:00|721.1|720.1|720.6|719.6|721.3|720.3|720.4|719.4|110
1682024400000|2023-04-20 21:00:00|720.8|719.8|720.4|717.4|720.8|719.8|720.3|717.4|6
1682038800000|2023-04-21 01:00:00|721|720|719.5|718.5|721.4|720.4|719.5|718.5|79
1682042400000|2023-04-21 02:00:00|719.4|718.4|720.5|719.5|720.9|719.9|719.3|718.3|89
1682046000000|2023-04-21 03:00:00|720.3|719.3|722.3|721.3|722.6|721.6|720.3|719.3|313
1682049600000|2023-04-21 04:00:00|722.1|721.1|721|720|723.1|722.1|720.1|719.1|1265
1682053200000|2023-04-21 05:00:00|721.1|720.1|720.9|719.9|721.9|720.9|720.3|719.3|586
1682056800000|2023-04-21 06:00:00|720.8|719.8|717|716|722|721|716.8|715.8|462
1682060400000|2023-04-21 07:00:00|716.8|715.8|722.1|721.1|722.9|721.9|716|715|1331
1682064000000|2023-04-21 08:00:00|722.3|721.3|722.5|721.5|724.9|723.9|719.9|718.9|1582
1682067600000|2023-04-21 09:00:00|722.4|721.4|722.6|721.6|724.4|723.4|721.6|720.6|2079
1682071200000|2023-04-21 10:00:00|722.5|721.5|721.6|720.6|723.4|722.4|720.6|719.6|1236
1682074800000|2023-04-21 11:00:00|721.9|720.9|724.4|723.4|725.9|724.9|720.6|719.6|1225
1682078400000|2023-04-21 12:00:00|724.3|723.3|724.9|723.9|727.4|726.4|723.4|722.4|1401
1682082000000|2023-04-21 13:00:00|724.8|723.8|726.5|725.5|731.4|730.4|724.1|723.1|2714
1682085600000|2023-04-21 14:00:00|726.6|725.6|722.4|721.4|727.6|726.6|720.6|719.6|4150
1682089200000|2023-04-21 15:00:00|722.5|721.5|725.3|724.3|725.8|724.8|722|721|4573
1682092800000|2023-04-21 16:00:00|725.4|724.4|722.4|721.4|726.8|725.8|722.4|721.4|726
1682096400000|2023-04-21 17:00:00|722.3|721.3|722.9|721.9|723.9|722.9|720.6|719.6|794
1682100000000|2023-04-21 18:00:00|722.8|721.8|722.8|721.8|724.3|723.3|721.8|720.8|814
1682298000000|2023-04-24 01:00:00|721.3|720.3|719.8|718.8|723.3|722.3|719.6|718.6|113
1682301600000|2023-04-24 02:00:00|719.6|718.6|718.3|717.3|720.1|719.1|718.3|717.3|31
1682305200000|2023-04-24 03:00:00|718.4|717.4|718.5|717.5|719.4|718.4|718.3|717.3|24
1682308800000|2023-04-24 04:00:00|718.3|717.3|716.5|715.5|718.3|717.3|716.3|715.3|56
1682312400000|2023-04-24 05:00:00|716.4|715.4|715|714|716.5|715.5|714.9|713.9|63
1682316000000|2023-04-24 06:00:00|714.8|713.8|715.6|714.6|717.1|716.1|714.5|713.5|272
1682319600000|2023-04-24 07:00:00|715.5|714.5|720.4|719.4|720.4|719.4|713|712|1401
1682323200000|2023-04-24 08:00:00|720.6|719.6|726.9|725.9|728.5|727.5|720.3|719.3|3016
1682326800000|2023-04-24 09:00:00|727|726|726|725|727.4|726.4|724.6|723.6|1019
1682330400000|2023-04-24 10:00:00|726.1|725.1|725.4|724.4|727.1|726.1|724.6|723.6|1248
1682334000000|2023-04-24 11:00:00|725.5|724.5|727.1|726.1|728|727|725.5|724.5|553
1682337600000|2023-04-24 12:00:00|727|726|723.3|722.3|729.1|728.1|722.8|721.8|1436
1682341200000|2023-04-24 13:00:00|723.1|722.1|731|730|732.6|731.6|721.1|720.1|2800
1682344800000|2023-04-24 14:00:00|731.1|730.1|731.9|730.9|737.6|736.6|730.9|729.9|3940
1682348400000|2023-04-24 15:00:00|731.8|730.8|735.8|734.8|736.9|735.9|730.5|729.5|5132
1682352000000|2023-04-24 16:00:00|735.6|734.6|737.6|736.6|738.9|737.9|734.6|733.6|1732
1682355600000|2023-04-24 17:00:00|737.5|736.5|737.6|736.6|740.1|739.1|735.8|734.8|1068
1682359200000|2023-04-24 18:00:00|737.5|736.5|736.3|735.3|738.9|737.9|735.8|734.8|1254
1682362800000|2023-04-24 19:00:00|736.1|735.1|736.5|735.5|736.9|735.9|735.8|734.8|239
1682366400000|2023-04-24 20:00:00|736.4|735.4|734.9|733.9|736.5|735.5|734.5|733.5|115
1682370000000|2023-04-24 21:00:00|734.8|733.8|736.8|733.8|736.8|733.9|734.5|732.6|1
1682384400000|2023-04-25 01:00:00|736.8|735.8|737.4|736.4|738.3|737.3|736.8|735.8|23
1682388000000|2023-04-25 02:00:00|737.3|736.3|735.8|734.8|737.5|736.5|735.4|734.4|16
1682391600000|2023-04-25 03:00:00|735.9|734.9|736.4|735.4|736.8|735.8|735.1|734.1|28
1682395200000|2023-04-25 04:00:00|736.3|735.3|735.9|734.9|736.4|735.4|735.5|734.5|61
1682398800000|2023-04-25 05:00:00|735.8|734.8|735.3|734.3|737|736|734.9|733.9|228
1682402400000|2023-04-25 06:00:00|735.1|734.1|737.1|736.1|737.6|736.6|735.1|734.1|111
1682406000000|2023-04-25 07:00:00|737.3|736.3|741.5|740.5|742.4|741.4|736.3|735.3|1984
1682409600000|2023-04-25 08:00:00|741.8|740.8|740.5|739.5|742.6|741.6|738.6|737.6|2113
1682413200000|2023-04-25 09:00:00|740.4|739.4|737.5|736.5|740.4|739.4|736.4|735.4|1920
1682416800000|2023-04-25 10:00:00|737.6|736.6|735|734|737.6|736.6|734.8|733.8|825
1682420400000|2023-04-25 11:00:00|734.8|733.8|734.3|733.3|736.3|735.3|734|733|1166
1682424000000|2023-04-25 12:00:00|734.4|733.4|731.5|730.5|735.4|734.4|731.1|730.1|2349
1682427600000|2023-04-25 13:00:00|731.4|730.4|720.8|719.8|732.4|731.4|719.6|718.6|6039
1682431200000|2023-04-25 14:00:00|720.6|719.6|717.1|716.1|722.5|721.5|714.3|713.3|3114
1682434800000|2023-04-25 15:00:00|716.9|715.9|717.3|716.3|720.1|719.1|714.4|713.4|5107
1682438400000|2023-04-25 16:00:00|717.4|716.4|717.6|716.6|720.6|719.6|717.1|716.1|1017
1682442000000|2023-04-25 17:00:00|717.5|716.5|715.5|714.5|718.3|717.3|713.6|712.6|1693
1682445600000|2023-04-25 18:00:00|715.6|714.6|715|714|716.4|715.4|713.9|712.9|1221
1682449200000|2023-04-25 19:00:00|714.9|713.9|713.8|712.8|715.5|714.5|713.8|712.8|98
1682452800000|2023-04-25 20:00:00|714|713|713.9|712.9|715.1|714.1|713.8|712.1|110
1682456400000|2023-04-25 21:00:00|714|713|715.5|712.5|715.9|713|714|712.5|2
1682470800000|2023-04-26 01:00:00|716.1|715.1|716.5|715.5|717.3|716.3|713.6|712.6|35
1682474400000|2023-04-26 02:00:00|716.4|715.4|718.1|717.1|718.1|717.1|715.8|714.8|88
1682478000000|2023-04-26 03:00:00|717.9|716.9|718|717|718.8|717.8|717.3|716.3|24
1682481600000|2023-04-26 04:00:00|717.9|716.9|718.6|717.6|719|718|717.5|716.5|17
1682485200000|2023-04-26 05:00:00|718.4|717.4|720.3|719.3|720.8|719.8|717.4|716.4|314
1682488800000|2023-04-26 06:00:00|720.1|719.1|721.5|720.5|722.4|721.4|718.4|717.4|1438
1682492400000|2023-04-26 07:00:00|721.4|720.4|714.4|713.4|721.8|720.8|714.1|713.1|2036
1682496000000|2023-04-26 08:00:00|714.8|713.8|716.6|715.6|719.5|718.5|713.8|712.8|1965
1682499600000|2023-04-26 09:00:00|716.4|715.4|712.9|711.9|717.6|716.6|711.8|710.8|1241
1682503200000|2023-04-26 10:00:00|713|712|709.9|708.9|714.9|713.9|709.3|708.3|1333
1682506800000|2023-04-26 11:00:00|710|709|702|701|710.1|709.1|698.5|697.5|3381
1682510400000|2023-04-26 12:00:00|702.1|701.1|700.5|699.5|703.8|702.8|699.1|698.1|2053
1682514000000|2023-04-26 13:00:00|700.3|699.3|694.3|693.3|702.6|701.6|693.8|692.8|3299
1682517600000|2023-04-26 14:00:00|694.1|693.1|703.8|702.8|704.3|703.3|692.6|691.6|4257
1682521200000|2023-04-26 15:00:00|704|703|706.5|705.5|708.4|707.4|702.4|701.4|3873
1682524800000|2023-04-26 16:00:00|706.4|705.4|704.1|703.1|709|708|703|702|1142
1682528400000|2023-04-26 17:00:00|704.3|703.3|698.8|697.8|706.3|705.3|698.6|697.6|434
1682532000000|2023-04-26 18:00:00|699|698|690.9|689.9|699|698|689.5|688.5|1551
1682535600000|2023-04-26 19:00:00|690.6|689.6|691|690|692.4|691.4|689.6|688.6|312
1682539200000|2023-04-26 20:00:00|691.1|690.1|691.9|690.9|692.8|691.8|690.8|689.8|631
1682542800000|2023-04-26 21:00:00|692.4|689.4|692.9|689.9|692.9|689.9|692.4|689.4|11
1682557200000|2023-04-27 01:00:00|695.1|694.1|695.5|694.5|696|695|694.8|693.8|75
1682560800000|2023-04-27 02:00:00|695.6|694.6|695.1|694.1|696.5|695.5|694.3|693.3|117
1682564400000|2023-04-27 03:00:00|695.3|694.3|695|694|695.9|694.9|694.5|693.5|39
1682568000000|2023-04-27 04:00:00|695.3|694.3|694|693|695.5|694.5|693.8|692.8|5
1682571600000|2023-04-27 05:00:00|694.3|693.3|695.3|694.3|695.8|694.8|693|692|139
1682575200000|2023-04-27 06:00:00|695.5|694.5|695|694|695.9|694.9|693.9|692.9|732
1682578800000|2023-04-27 07:00:00|694.8|693.8|694.4|693.4|695.1|694.1|689.6|688.6|1467
1682582400000|2023-04-27 08:00:00|694.5|693.5|694.5|693.5|697.1|696.1|691.1|690.1|2692
1682586000000|2023-04-27 09:00:00|694.3|693.3|692.4|691.4|694.8|693.8|692|691|778
1682589600000|2023-04-27 10:00:00|692.3|691.3|691.3|690.3|693.4|692.4|690.8|689.8|729
1682593200000|2023-04-27 11:00:00|691.4|690.4|692.9|691.9|694|693|690.3|689.3|590
1682596800000|2023-04-27 12:00:00|692.8|691.8|689.3|688.3|693|692|689|688|2406
1682600400000|2023-04-27 13:00:00|689.1|688.1|690.5|689.5|690.6|689.6|684.3|683.3|2620
1682604000000|2023-04-27 14:00:00|690.4|689.4|683.1|682.1|692.6|691.6|683.1|682.1|2158
1682607600000|2023-04-27 15:00:00|683|682|688.1|687.1|689.6|688.6|680.1|679.1|5479
1682611200000|2023-04-27 16:00:00|688|687|691|690|691.8|690.8|686.3|685.3|805
1682614800000|2023-04-27 17:00:00|691.1|690.1|687.8|686.8|691.6|690.6|687.4|686.4|916
1682618400000|2023-04-27 18:00:00|687.6|686.6|684.6|683.6|688.4|687.4|682.9|681.9|2103
1682622000000|2023-04-27 19:00:00|684.5|683.5|685.4|684.4|686|685|684.5|683.5|493
1682625600000|2023-04-27 20:00:00|685.3|684.3|686.1|685.1|686.8|685.8|685.3|684.3|54
1682629200000|2023-04-27 21:00:00|685.9|684.9|686.5|683.5|687.6|684.9|685.9|683.3|38
1682643600000|2023-04-28 01:00:00|684.1|683.1|685.5|684.5|686.3|685.3|682.9|681.9|166
1682647200000|2023-04-28 02:00:00|685.6|684.6|686.1|685.1|686.5|685.5|684.9|683.9|137
1682650800000|2023-04-28 03:00:00|686|685|687.5|686.5|687.5|686.5|685.3|684.3|315
1682654400000|2023-04-28 04:00:00|687.8|686.8|686.5|685.5|690.3|689.3|685.8|684.8|796
1682658000000|2023-04-28 05:00:00|686.4|685.4|686.5|685.5|687.5|686.5|685.9|684.9|60
1682661600000|2023-04-28 06:00:00|686.4|685.4|685.5|684.5|687.1|686.1|684.9|683.9|920
1682665200000|2023-04-28 07:00:00|685.4|684.4|684.3|683.3|686.9|685.9|683.3|682.3|1888
1682668800000|2023-04-28 08:00:00|684.5|683.5|677.8|676.8|684.8|683.8|676.5|675.5|997
1682672400000|2023-04-28 09:00:00|677.9|676.9|683.1|682.1|684.3|683.3|676|675|1895
1682676000000|2023-04-28 10:00:00|683|682|682.1|681.1|684.6|683.6|681.3|680.3|411
1682679600000|2023-04-28 11:00:00|682.5|681.5|684.3|683.3|685.4|684.4|682|681|939
1682683200000|2023-04-28 12:00:00|684.4|683.4|685|684|687.1|686.1|682.3|681.3|2082
1682686800000|2023-04-28 13:00:00|684.9|683.9|678.9|677.9|685|684|677.8|676.8|1225
1682690400000|2023-04-28 14:00:00|678.8|677.8|687.3|686.3|688.3|687.3|678.8|677.8|2572
1682694000000|2023-04-28 15:00:00|687|686|696.5|695.5|697|696|684.5|683.5|2680
1682697600000|2023-04-28 16:00:00|696.4|695.4|694.1|693.1|697.8|696.8|694|693|754
1682701200000|2023-04-28 17:00:00|694|693|696|695|697|696|692.6|691.6|287
1682704800000|2023-04-28 18:00:00|695.8|694.8|695.5|694.5|696.6|695.6|692.8|691.8|886
1682902800000|2023-05-01 01:00:00|690|689|689.3|688.3|690.5|689.5|688.6|687.6|6
1682906400000|2023-05-01 02:00:00|689.1|688.1|689.6|688.6|690.3|689.3|688.4|687.4|13
1682910000000|2023-05-01 03:00:00|689.5|688.5|689.8|688.8|690.3|689.3|689.1|688.1|2
1682913600000|2023-05-01 04:00:00|689.6|688.6|691.1|690.1|691.3|690.3|689|688|2
1682917200000|2023-05-01 05:00:00|691.3|690.3|691.6|690.6|692|691|691|690|5
1682920800000|2023-05-01 06:00:00|691.5|690.5|690.4|689.4|691.5|690.5|689.8|688.8|15
1682924400000|2023-05-01 07:00:00|690.5|689.5|687|686|690.5|689.5|686.9|685.9|101
1682928000000|2023-05-01 08:00:00|687.1|686.1|681.9|680.9|688.8|687.8|681.8|680.8|266
1682931600000|2023-05-01 09:00:00|681.8|680.8|683.6|682.6|683.8|682.8|679.6|678.6|395
1682935200000|2023-05-01 10:00:00|683.5|682.5|680|679|684|683|679.6|678.6|163
1682938800000|2023-05-01 11:00:00|680.3|679.3|683|682|684.4|683.4|680|679|181
1682942400000|2023-05-01 12:00:00|683.1|682.1|682|681|685|684|681.5|680.5|585
1682946000000|2023-05-01 13:00:00|681.9|680.9|687.5|686.5|690.8|689.8|679.1|678.1|267
1682949600000|2023-05-01 14:00:00|686.9|685.9|689.3|688.3|694.3|693.3|685.3|684.3|482
1682953200000|2023-05-01 15:00:00|689|688|689.3|688.3|693.3|692.3|687.4|686.4|1414
1682956800000|2023-05-01 16:00:00|689.1|688.1|686.9|685.9|690.1|689.1|685.5|684.5|2610
1682960400000|2023-05-01 17:00:00|686.8|685.8|689.8|688.8|690.4|689.4|680.8|679.8|936
1682964000000|2023-05-01 18:00:00|689.6|688.6|693.8|692.8|696.4|695.4|689.1|688.1|921
1682967600000|2023-05-01 19:00:00|693.6|692.6|692.3|691.3|693.8|692.8|692.3|691.3|14
1682971200000|2023-05-01 20:00:00|692.4|691.4|693.1|692.1|693.8|692.8|692.3|691.3|289
1682974800000|2023-05-01 21:00:00|693|692|692.8|691.8|694.4|692.1|692.5|691.1|2
1682989200000|2023-05-02 01:00:00|693.4|692.4|691.9|690.9|693.5|692.5|691.8|690.8|4
1682992800000|2023-05-02 02:00:00|691.8|690.8|692.6|691.6|692.8|691.8|691.5|690.5|0
1682996400000|2023-05-02 03:00:00|692.8|691.8|692.8|691.8|693.3|692.3|692.3|691.3|9
1683000000000|2023-05-02 04:00:00|692.9|691.9|693|692|693.4|692.4|692.6|691.6|13
1683003600000|2023-05-02 05:00:00|692.8|691.8|691.5|690.5|694.3|693.3|691.3|690.3|52
1683007200000|2023-05-02 06:00:00|691.3|690.3|692.8|691.8|693.9|692.9|691|690|875
1683010800000|2023-05-02 07:00:00|692.6|691.6|692.6|691.6|700.3|699.3|692.3|691.3|2677
1683014400000|2023-05-02 08:00:00|692.5|691.5|695.6|694.6|696.1|695.1|691.6|690.6|1864
1683018000000|2023-05-02 09:00:00|695.5|694.5|691|690|696.3|695.3|690.8|689.8|1579
1683021600000|2023-05-02 10:00:00|690.9|689.9|690.8|689.8|693.1|692.1|690|689|945
1683025200000|2023-05-02 11:00:00|690.9|689.9|693.6|692.6|693.8|692.8|689.9|688.9|433
1683028800000|2023-05-02 12:00:00|693.5|692.5|689.1|688.1|694|693|687.9|686.9|2330
1683032400000|2023-05-02 13:00:00|689|688|673.3|672.3|689|688|672.4|671.4|3138
1683036000000|2023-05-02 14:00:00|673.1|672.1|664.3|663.3|673.4|672.4|664.1|663.1|2869
1683039600000|2023-05-02 15:00:00|664.1|663.1|663.3|662.3|667.5|666.5|659.1|658.1|3007
1683043200000|2023-05-02 16:00:00|663.4|662.4|660.8|659.8|664|663|659.6|658.6|1125
1683046800000|2023-05-02 17:00:00|660.9|659.9|661.5|660.5|662.9|661.9|659.3|658.3|1089
1683050400000|2023-05-02 18:00:00|661.8|660.8|664.4|663.4|664.9|663.9|660.3|659.3|584
1683054000000|2023-05-02 19:00:00|664.5|663.5|663.9|662.9|665|664|663.5|662.5|42
1683057600000|2023-05-02 20:00:00|664|663|663.9|662.9|664.6|663.6|663.6|662.6|84
1683061200000|2023-05-02 21:00:00|664.9|661.9|664.1|661.1|664.9|663|664|661.1|1
1683075600000|2023-05-03 01:00:00|664.6|663.6|662.8|661.8|664.6|663.6|662.8|661.8|18
1683079200000|2023-05-03 02:00:00|662.9|661.9|664.5|663.5|664.5|663.5|662.8|661.8|8
1683082800000|2023-05-03 03:00:00|664.3|663.3|664.6|663.6|665|664|664|663|0
1683086400000|2023-05-03 04:00:00|664.5|663.5|664.3|663.3|664.6|663.6|663.3|662.3|37
1683090000000|2023-05-03 05:00:00|664.1|663.1|662.8|661.8|664.5|663.5|662.4|661.4|24
1683093600000|2023-05-03 06:00:00|662.6|661.6|664.1|663.1|665.5|664.5|662|661|419
1683097200000|2023-05-03 07:00:00|663.8|662.8|652.8|651.8|663.8|662.8|651.4|650.4|5870
1683100800000|2023-05-03 08:00:00|652.6|651.6|647.3|646.3|653.3|652.3|643.9|642.9|2919
1683104400000|2023-05-03 09:00:00|647.1|646.1|646.9|645.9|649|648|643.4|642.4|867
1683108000000|2023-05-03 10:00:00|646.8|645.8|642|641|647|646|641.3|640.3|1481
1683111600000|2023-05-03 11:00:00|641.9|640.9|644.8|643.8|645.4|644.4|640.8|639.8|797
1683115200000|2023-05-03 12:00:00|644.5|643.5|644|643|646.3|645.3|642.3|641.3|2745
1683118800000|2023-05-03 13:00:00|643.8|642.8|640|639|645.9|644.9|639|638|2379
1683122400000|2023-05-03 14:00:00|640.3|639.3|641|640|643.8|642.8|637.5|636.5|1993
1683126000000|2023-05-03 15:00:00|641.1|640.1|637.4|636.4|645.6|644.6|634|633|5378
1683129600000|2023-05-03 16:00:00|637.5|636.5|640.3|639.3|642|641|636.6|635.6|1603
1683133200000|2023-05-03 17:00:00|640.4|639.4|642.9|641.9|644.8|643.8|639.3|638.3|1480
1683136800000|2023-05-03 18:00:00|642.8|641.8|642.5|641.5|645.8|644.8|640|639|1633
1683140400000|2023-05-03 19:00:00|642.6|641.6|637|636|643|642|637|636|69
1683144000000|2023-05-03 20:00:00|637.1|636.1|637.5|636.5|638.1|637.1|637|636|93
1683147600000|2023-05-03 21:00:00|637.4|636.4|639.8|636.8|642.1|641|637|634.8|16
1683162000000|2023-05-04 01:00:00|639.3|638.3|644.3|643.3|646.3|645.3|639.3|638.3|48
1683165600000|2023-05-04 02:00:00|644.4|643.4|642.4|641.4|645|644|641.8|640.8|62
1683169200000|2023-05-04 03:00:00|642.6|641.6|644.5|643.5|645|644|641.9|640.9|35
1683172800000|2023-05-04 04:00:00|644.6|643.6|645.3|644.3|645.6|644.6|643.8|642.8|44
1683176400000|2023-05-04 05:00:00|645.1|644.1|646.9|645.9|647.4|646.4|644.4|643.4|691
1683180000000|2023-05-04 06:00:00|647|646|648.8|647.8|648.9|647.9|642.8|641.8|1109
1683183600000|2023-05-04 07:00:00|648.6|647.6|648|647|651.3|650.3|644.9|643.9|3843
1683187200000|2023-05-04 08:00:00|648.1|647.1|650|649|650.5|649.5|643.8|642.8|3342
1683190800000|2023-05-04 09:00:00|650.3|649.3|647.3|646.3|650.8|649.8|646.8|645.8|2751
1683194400000|2023-05-04 10:00:00|647|646|644|643|647.8|646.8|643.6|642.6|1578
1683198000000|2023-05-04 11:00:00|644.1|643.1|644.8|643.8|645.4|644.4|642.3|641.3|4010
1683201600000|2023-05-04 12:00:00|644.6|643.6|645.9|644.9|649.3|648.3|643.8|642.8|1491
1683205200000|2023-05-04 13:00:00|645.6|644.6|646|645|650.1|649.1|641.8|640.8|6125
1683208800000|2023-05-04 14:00:00|645.9|644.9|645.8|644.8|647.8|646.8|639|638|9333
1683212400000|2023-05-04 15:00:00|645.9|644.9|649.5|648.5|652.1|651.1|645|644|5228
1683216000000|2023-05-04 16:00:00|649.3|648.3|649.9|648.9|653.6|652.6|648.3|647.3|1787
1683219600000|2023-05-04 17:00:00|650.4|649.4|652|651|657.3|656.3|648.9|647.9|687
1683223200000|2023-05-04 18:00:00|651.9|650.9|646.5|645.5|652.5|651.5|646|645|323
1683226800000|2023-05-04 19:00:00|646.6|645.6|646.6|645.6|647.4|646.4|645.6|644.6|462
1683230400000|2023-05-04 20:00:00|646.8|645.8|647.4|646.4|648|647|646.1|645.1|48
1683234000000|2023-05-04 21:00:00|647.3|646.3|648.3|645.3|648.4|646.3|647.3|645|0
1683248400000|2023-05-05 01:00:00|646.8|645.8|648.1|647.1|649|648|646.3|645.3|5
1683252000000|2023-05-05 02:00:00|648.3|647.3|648.9|647.9|648.9|647.9|647|646|247
1683255600000|2023-05-05 03:00:00|649|648|652.5|651.5|652.5|651.5|648.8|647.8|32
1683259200000|2023-05-05 04:00:00|652.4|651.4|653.6|652.6|654|653|652.3|651.3|5
1683262800000|2023-05-05 05:00:00|653.8|652.8|654.5|653.5|654.6|653.6|652.5|651.5|133
1683266400000|2023-05-05 06:00:00|654.6|653.6|658.5|657.5|659|658|654.3|653.3|1508
1683270000000|2023-05-05 07:00:00|658.4|657.4|661.6|660.6|662.3|661.3|657.3|656.3|1297
1683273600000|2023-05-05 08:00:00|661.4|660.4|662.3|661.3|662.4|661.4|657.5|656.5|4152
1683277200000|2023-05-05 09:00:00|662.1|661.1|660.4|659.4|662.4|661.4|657.8|656.8|990
1683280800000|2023-05-05 10:00:00|660.6|659.6|664.8|663.8|665.8|664.8|660.5|659.5|1909
1683284400000|2023-05-05 11:00:00|664.6|663.6|666.1|665.1|667.4|666.4|664.5|663.5|700
1683288000000|2023-05-05 12:00:00|666.3|665.3|664.8|663.8|667.1|666.1|663.5|662.5|1447
1683291600000|2023-05-05 13:00:00|664.5|663.5|674.9|673.9|675.3|674.3|662.3|661.3|2493
1683295200000|2023-05-05 14:00:00|674.6|673.6|674.3|673.3|676.9|675.9|670.8|669.8|3833
1683298800000|2023-05-05 15:00:00|674.4|673.4|670.8|669.8|674.8|673.8|669|668|4984
1683302400000|2023-05-05 16:00:00|670.5|669.5|674.4|673.4|675|674|669.5|668.5|1427
1683306000000|2023-05-05 17:00:00|674.5|673.5|674|673|675.6|674.6|671.6|670.6|555
1683309600000|2023-05-05 18:00:00|673.9|672.9|674.6|673.6|676.9|675.9|673.3|672.3|128
1683507600000|2023-05-08 01:00:00|675.9|674.9|673.3|672.3|676.9|675.9|672.9|671.9|115
1683511200000|2023-05-08 02:00:00|673.4|672.4|675.5|674.5|676.4|675.4|673.4|672.4|6
1683514800000|2023-05-08 03:00:00|675.4|674.4|675.9|674.9|676.1|675.1|675|674|417
1683518400000|2023-05-08 04:00:00|676.3|675.3|678.4|677.4|678.6|677.6|676|675|53
1683522000000|2023-05-08 05:00:00|678.5|677.5|680.1|679.1|680.3|679.3|678.5|677.5|397
1683525600000|2023-05-08 06:00:00|680.3|679.3|684.8|683.8|684.9|683.9|679.3|678.3|995
1683529200000|2023-05-08 07:00:00|684.6|683.6|686.8|685.8|687.9|686.9|683.4|682.4|1576
1683532800000|2023-05-08 08:00:00|687|686|686|685|688.6|687.6|685.4|684.4|1005
1683536400000|2023-05-08 09:00:00|685.8|684.8|687.4|686.4|688.3|687.3|685.3|684.3|629
1683540000000|2023-05-08 10:00:00|687.5|686.5|688.4|687.4|689.4|688.4|686.8|685.8|749
1683543600000|2023-05-08 11:00:00|688.5|687.5|690.8|689.8|691.1|690.1|687.8|686.8|446
1683547200000|2023-05-08 12:00:00|690.5|689.5|689.5|688.5|693.4|692.4|688.5|687.5|712
1683550800000|2023-05-08 13:00:00|689.4|688.4|687.6|686.6|693.8|692.8|686.1|685.1|2839
1683554400000|2023-05-08 14:00:00|687.8|686.8|688.3|687.3|689.5|688.5|683.4|682.4|2017
1683558000000|2023-05-08 15:00:00|688.4|687.4|692.9|691.9|693.1|692.1|686.9|685.9|2614
1683561600000|2023-05-08 16:00:00|692.8|691.8|692|691|694.1|693.1|690.8|689.8|302
1683565200000|2023-05-08 17:00:00|691.9|690.9|693.5|692.5|694.1|693.1|691.5|690.5|95
1683568800000|2023-05-08 18:00:00|693.4|692.4|691.8|690.8|694.6|693.6|691.3|690.3|699
1683572400000|2023-05-08 19:00:00|691.9|690.9|688.8|687.8|692|691|688.6|687.6|50
1683576000000|2023-05-08 20:00:00|688.9|687.9|688|687|689|688|687.5|686.5|200
1683579600000|2023-05-08 21:00:00|687.9|686.9|689.1|686.1|689.3|686.9|687.9|685.6|3
1683594000000|2023-05-09 01:00:00|690.9|689.9|688.9|687.9|691|690|688.3|687.3|15
1683597600000|2023-05-09 02:00:00|689|688|690.9|689.9|691.8|690.8|689|688|2
1683601200000|2023-05-09 03:00:00|690.8|689.8|690.5|689.5|690.8|689.8|689.8|688.8|40
1683604800000|2023-05-09 04:00:00|690.6|689.6|689.6|688.6|690.6|689.6|689.6|688.6|3
1683608400000|2023-05-09 05:00:00|689.3|688.3|685.8|684.8|689.6|688.6|685.8|684.8|15
1683612000000|2023-05-09 06:00:00|685.9|684.9|684.1|683.1|687.8|686.8|683.9|682.9|1351
1683615600000|2023-05-09 07:00:00|684.3|683.3|682|681|687.8|686.8|681.9|680.9|1468
1683619200000|2023-05-09 08:00:00|682.5|681.5|684|683|686.1|685.1|681.4|680.4|2159
1683622800000|2023-05-09 09:00:00|684.3|683.3|685.6|684.6|687.8|686.8|684.1|683.1|1266
1683626400000|2023-05-09 10:00:00|685.8|684.8|685.9|684.9|687.9|686.9|684.8|683.8|2065
1683630000000|2023-05-09 11:00:00|686|685|684.3|683.3|686.1|685.1|683.4|682.4|1632
1683633600000|2023-05-09 12:00:00|684.1|683.1|687.6|686.6|687.6|686.6|683.5|682.5|1445
1683637200000|2023-05-09 13:00:00|687.9|686.9|686.1|685.1|688.6|687.6|682.6|681.6|808
1683640800000|2023-05-09 14:00:00|686|685|684.1|683.1|687.5|686.5|679.4|678.4|1838
1683644400000|2023-05-09 15:00:00|684.4|683.4|679.1|678.1|684.8|683.8|673.6|672.6|5112
1683648000000|2023-05-09 16:00:00|679|678|684|683|684.1|683.1|678.4|677.4|990
1683651600000|2023-05-09 17:00:00|683.9|682.9|692.5|691.5|693.4|692.4|683.4|682.4|451
1683655200000|2023-05-09 18:00:00|692.6|691.6|693.3|692.3|694.4|693.4|691.4|690.4|437
1683658800000|2023-05-09 19:00:00|693.5|692.5|692|691|693.5|692.5|691.8|690.8|12
1683662400000|2023-05-09 20:00:00|692.1|691.1|694.3|693.3|694.4|693.4|692|691|65
1683666000000|2023-05-09 21:00:00|694.4|693.4|695.6|692.6|695.6|693.8|694.3|692.6|36
1683680400000|2023-05-10 01:00:00|693.1|692.1|692|691|694.5|693.5|691.6|690.6|362
1683684000000|2023-05-10 02:00:00|691.9|690.9|690.8|689.8|692.1|691.1|690.6|689.6|27
1683687600000|2023-05-10 03:00:00|690.9|689.9|691.3|690.3|691.6|690.6|690.3|689.3|13
1683691200000|2023-05-10 04:00:00|691|690|692|691|692.5|691.5|691|690|21
1683694800000|2023-05-10 05:00:00|691.9|690.9|692.4|691.4|693|692|691.1|690.1|64
1683698400000|2023-05-10 06:00:00|692.3|691.3|692.4|691.4|692.9|691.9|690.5|689.5|383
1683702000000|2023-05-10 07:00:00|692.3|691.3|690|689|695|694|689.4|688.4|1634
1683705600000|2023-05-10 08:00:00|690.3|689.3|687.8|686.8|691.4|690.4|684.8|683.8|2811
1683709200000|2023-05-10 09:00:00|687.6|686.6|687.8|686.8|689|688|686.8|685.8|1122
1683712800000|2023-05-10 10:00:00|687.6|686.6|689.8|688.8|691.3|690.3|686.8|685.8|1275
1683716400000|2023-05-10 11:00:00|690|689|691.4|690.4|692|691|689.4|688.4|657
1683720000000|2023-05-10 12:00:00|691.5|690.5|697.4|696.4|697.9|696.9|690.3|689.3|788
1683723600000|2023-05-10 13:00:00|697.3|696.3|687.8|686.8|697.8|696.8|686.8|685.8|1946
1683727200000|2023-05-10 14:00:00|687.6|686.6|689.1|688.1|694|693|686.4|685.4|1999
1683730800000|2023-05-10 15:00:00|689|688|695.3|694.3|697|696|689|688|2588
1686772800000|2023-06-14 20:00:00|690|689|689.9|688.9|690.6|689.6|689.9|688.9|261
1686776400000|2023-06-14 21:00:00|689.8|688.8|690.6|687.6|690.6|688.8|688.6|687.1|3
1686790800000|2023-06-15 01:00:00|687.3|686.3|684.9|683.9|687.5|686.5|684.6|683.6|271
1686794400000|2023-06-15 02:00:00|684.8|683.8|685|684|685.6|684.6|684.6|683.6|85
1686798000000|2023-06-15 03:00:00|685.1|684.1|684.3|683.3|685.4|684.4|683.8|682.8|285
1686801600000|2023-06-15 04:00:00|684.1|683.1|684.6|683.6|684.9|683.9|683.9|682.9|202
1686805200000|2023-06-15 05:00:00|684.8|683.8|688.6|687.6|689.1|688.1|684|683|185
1686808800000|2023-06-15 06:00:00|688.5|687.5|689.5|688.5|690.1|689.1|687.3|686.3|1858
1686812400000|2023-06-15 07:00:00|689.4|688.4|688.5|687.5|689.5|688.5|685.6|684.6|2507
1686816000000|2023-06-15 08:00:00|688.6|687.6|685.1|684.1|691.6|690.6|685.1|684.1|6244
1686819600000|2023-06-15 09:00:00|685|684|694.1|693.1|695.3|694.3|684.1|683.1|6681
1686823200000|2023-06-15 10:00:00|693.9|692.9|696|695|696.5|695.5|691.5|690.5|3825
1686826800000|2023-06-15 11:00:00|696.1|695.1|695.8|694.8|697.1|696.1|693.9|692.9|2771
1686830400000|2023-06-15 12:00:00|695.9|694.9|694.9|693.9|696.1|695.1|692.9|691.9|3085
1686834000000|2023-06-15 13:00:00|694.6|693.6|703.3|702.3|704.9|703.9|694.1|693.1|8377
1686837600000|2023-06-15 14:00:00|703.4|702.4|708.9|707.9|708.9|707.9|701.1|700.1|9810
1686841200000|2023-06-15 15:00:00|709.1|708.1|718.9|717.9|720.6|719.6|707.3|706.3|20429
1686844800000|2023-06-15 16:00:00|719|718|720.1|719.1|723.9|722.9|717.6|716.6|10972
1686848400000|2023-06-15 17:00:00|719.9|718.9|724.6|723.6|727.6|726.6|719.5|718.5|5089
1686852000000|2023-06-15 18:00:00|724.9|723.9|725.6|724.6|726|725|723.1|722.1|3392
1686855600000|2023-06-15 19:00:00|725.9|724.9|724.4|723.4|725.9|724.9|724.3|723.3|760
1686859200000|2023-06-15 20:00:00|724.3|723.3|725.3|724.3|725.6|724.6|724.3|723.3|711
1686862800000|2023-06-15 21:00:00|725.1|724.1|725.3|724.3|725.9|724.3|725.1|722.6|23
1686877200000|2023-06-16 01:00:00|723.9|722.9|724.3|723.3|724.4|723.4|723.3|722.3|519
1686880800000|2023-06-16 02:00:00|724.4|723.4|722.6|721.6|724.4|723.4|722.3|721.3|429
1686884400000|2023-06-16 03:00:00|722.5|721.5|723.6|722.6|723.6|722.6|722.5|721.5|135
1686888000000|2023-06-16 04:00:00|723.4|722.4|724.3|723.3|724.6|723.6|723.3|722.3|263
1686891600000|2023-06-16 05:00:00|724.1|723.1|727.1|726.1|727.4|726.4|723.6|722.6|478
1686895200000|2023-06-16 06:00:00|727.3|726.3|725.9|724.9|728.1|727.1|725.1|724.1|1895
1686898800000|2023-06-16 07:00:00|726.1|725.1|722.8|721.8|726.9|725.9|722.6|721.6|4839
1686902400000|2023-06-16 08:00:00|722.9|721.9|727.1|726.1|728.8|727.8|721.8|720.8|8184
1686906000000|2023-06-16 09:00:00|727.3|726.3|724.1|723.1|728|727|723|722|5621
1686909600000|2023-06-16 10:00:00|724.4|723.4|725.6|724.6|725.6|724.6|722.6|721.6|2218
1686913200000|2023-06-16 11:00:00|725.5|724.5|731.1|730.1|731.6|730.6|725.4|724.4|6090
1686916800000|2023-06-16 12:00:00|731|730|739|738|739.1|738.1|730.1|729.1|12878
1686920400000|2023-06-16 13:00:00|739.1|738.1|732|731|739.9|738.9|730.1|729.1|14262
1686924000000|2023-06-16 14:00:00|732.5|731.5|740.4|739.4|740.6|739.6|732.3|731.3|7189
1686927600000|2023-06-16 15:00:00|740.1|739.1|742.5|741.5|743.1|742.1|735.1|734.1|16905
1686931200000|2023-06-16 16:00:00|742.4|741.4|744.1|743.1|745.4|744.4|740.6|739.6|4621
1686934800000|2023-06-16 17:00:00|744.3|743.3|742.9|741.9|744.9|743.9|740.6|739.6|3800
1686938400000|2023-06-16 18:00:00|742.6|741.6|745.3|744.3|745.4|744.4|740.6|739.6|3679
1686942000000|2023-06-16 19:00:00|745.1|744.1|744.1|743.1|745.6|744.6|744.1|743.1|1064
1686945600000|2023-06-16 20:00:00|744.3|743.3|744|743|745.5|744.5|743.8|742.8|439
1687136400000|2023-06-19 01:00:00|739.8|738.8|737.9|736.9|740.3|739.3|736.5|735.5|272
1687140000000|2023-06-19 02:00:00|738|737|736|735|738.1|737.1|735.6|734.6|589
1687143600000|2023-06-19 03:00:00|736.1|735.1|737.8|736.8|738|737|736|735|169
1687147200000|2023-06-19 04:00:00|737.6|736.6|738.3|737.3|738.3|737.3|737.4|736.4|82
1687150800000|2023-06-19 05:00:00|738.4|737.4|739|738|740.3|739.3|738.3|737.3|174
1687154400000|2023-06-19 06:00:00|739.1|738.1|740.6|739.6|741.4|740.4|738.5|737.5|739
1687158000000|2023-06-19 07:00:00|740.8|739.8|739.6|738.6|742.4|741.4|738.4|737.4|3118
1687161600000|2023-06-19 08:00:00|739.4|738.4|740.4|739.4|741.4|740.4|738.4|737.4|4414
1687165200000|2023-06-19 09:00:00|740.1|739.1|738.1|737.1|742.5|741.5|737.6|736.6|4463
1687168800000|2023-06-19 10:00:00|738|737|735.8|734.8|738|737|733.9|732.9|4315
1687172400000|2023-06-19 11:00:00|735.9|734.9|737.9|736.9|738.1|737.1|735.4|734.4|2313
1687176000000|2023-06-19 12:00:00|738|737|737.9|736.9|740|739|737.4|736.4|2897
1687179600000|2023-06-19 13:00:00|737.6|736.6|736.6|735.6|738.6|737.6|734.6|733.6|2645
1687183200000|2023-06-19 14:00:00|736.9|735.9|734.8|733.8|736.9|735.9|734.1|733.1|4212
1687186800000|2023-06-19 15:00:00|734.6|733.6|730.1|729.1|735.6|734.6|729.6|728.6|7769
1687190400000|2023-06-19 16:00:00|730|729|730.4|729.4|730.6|729.6|726.6|725.6|3269
1687194000000|2023-06-19 17:00:00|730.1|729.1|731|730|731.3|730.3|730.1|729.1|352
1687222800000|2023-06-20 01:00:00|730.8|729.8|728.1|727.1|732.3|731.3|727.9|726.9|110
1687226400000|2023-06-20 02:00:00|728.4|727.4|729.3|728.3|729.5|728.5|728.1|727.1|110
1687230000000|2023-06-20 03:00:00|729.1|728.1|727.5|726.5|729.3|728.3|727.5|726.5|246
1687233600000|2023-06-20 04:00:00|727.4|726.4|727.6|726.6|727.8|726.8|727.4|726.4|86
1687237200000|2023-06-20 05:00:00|727.4|726.4|727.5|726.5|727.6|726.6|726.4|725.4|130
1687240800000|2023-06-20 06:00:00|727.6|726.6|727.5|726.5|729|728|724.1|723.1|893
1687244400000|2023-06-20 07:00:00|727.4|726.4|725.6|724.6|727.6|726.6|722.4|721.4|7339
1687248000000|2023-06-20 08:00:00|725.8|724.8|728.6|727.6|730.3|729.3|724.6|723.6|6031
1687251600000|2023-06-20 09:00:00|728.5|727.5|725.3|724.3|730.9|729.9|724.1|723.1|5309
1687255200000|2023-06-20 10:00:00|725.6|724.6|726.5|725.5|728.6|727.6|724.9|723.9|2770
1687258800000|2023-06-20 11:00:00|726.4|725.4|724.4|723.4|728|727|724.1|723.1|2851
1687262400000|2023-06-20 12:00:00|724.6|723.6|718.1|717.1|724.9|723.9|717.1|716.1|5061
1687266000000|2023-06-20 13:00:00|718.3|717.3|715.8|714.8|722.4|721.4|710.1|709.1|7863
1687269600000|2023-06-20 14:00:00|715.9|714.9|715|714|717.5|716.5|710|709|8487
1687273200000|2023-06-20 15:00:00|715.1|714.1|709.3|708.3|717.6|716.6|708.1|707.1|10356
1687276800000|2023-06-20 16:00:00|709.4|708.4|711.5|710.5|712.4|711.4|707.8|706.8|5052
1687280400000|2023-06-20 17:00:00|711.6|710.6|712.8|711.8|714.4|713.4|710.9|709.9|2211
1687284000000|2023-06-20 18:00:00|712.9|711.9|716.1|715.1|718.1|717.1|711.8|710.8|2794
1687287600000|2023-06-20 19:00:00|716.3|715.3|717.6|716.6|718.5|717.5|716.1|715.1|561
1687291200000|2023-06-20 20:00:00|717.5|716.5|714.3|713.3|717.9|716.9|714|713|564
1687294800000|2023-06-20 21:00:00|714.1|713.1|714.3|711.3|714.3|713.1|714.1|711.1|5
1687309200000|2023-06-21 01:00:00|715.8|714.8|719.1|718.1|719.6|718.6|715.5|714.5|170
1687312800000|2023-06-21 02:00:00|718.9|717.9|718.4|717.4|719.6|718.6|718.3|717.3|98
1687316400000|2023-06-21 03:00:00|718.6|717.6|718.1|717.1|720.1|719.1|717.9|716.9|95
1687320000000|2023-06-21 04:00:00|718.3|717.3|719.4|718.4|719.9|718.9|718.1|717.1|171
1687323600000|2023-06-21 05:00:00|719.6|718.6|716.1|715.1|719.6|718.6|716.1|715.1|246
1687327200000|2023-06-21 06:00:00|716|715|714.9|713.9|716.8|715.8|713.6|712.6|570
1687330800000|2023-06-21 07:00:00|714.6|713.6|714.5|713.5|718.1|717.1|714.1|713.1|2319
1687334400000|2023-06-21 08:00:00|714.8|713.8|717.4|716.4|718.9|717.9|714.1|713.1|5321
1687338000000|2023-06-21 09:00:00|717.3|716.3|721.1|720.1|721.4|720.4|714.9|713.9|5296
1687341600000|2023-06-21 10:00:00|721|720|720.8|719.8|722.6|721.6|719.6|718.6|2109
1687345200000|2023-06-21 11:00:00|720.9|719.9|719.1|718.1|720.9|719.9|718.6|717.6|1902
1687348800000|2023-06-21 12:00:00|719|718|719.1|718.1|721.4|720.4|714.6|713.6|3919
1687352400000|2023-06-21 13:00:00|719|718|724.8|723.8|726.4|725.4|718.5|717.5|4273
1687356000000|2023-06-21 14:00:00|724.9|723.9|732.1|731.1|733.6|732.6|722.6|721.6|9655
1687359600000|2023-06-21 15:00:00|731.9|730.9|740.6|739.6|740.9|739.9|730.6|729.6|10014
1687363200000|2023-06-21 16:00:00|740.4|739.4|742.4|741.4|743.1|742.1|738.9|737.9|4817
1687366800000|2023-06-21 17:00:00|742.3|741.3|740.5|739.5|742.6|741.6|738.4|737.4|1764
1687370400000|2023-06-21 18:00:00|740.4|739.4|742.8|741.8|744|743|739.4|738.4|2978
1687374000000|2023-06-21 19:00:00|742.6|741.6|743.6|742.6|743.9|742.9|742|741|547
1687377600000|2023-06-21 20:00:00|743.9|742.9|743|740|744.1|743.1|741.6|739.9|318
1687381200000|2023-06-21 21:00:00|742.3|739.3|742.5|739.5|742.9|739.9|742|739|1
1687395600000|2023-06-22 01:00:00|742.4|741.4|741.5|740.5|742.9|741.9|741.4|740.4|35
1687399200000|2023-06-22 02:00:00|741.4|740.4|740.6|739.6|741.4|740.4|738.9|737.9|74
1687402800000|2023-06-22 03:00:00|740.8|739.8|740.5|739.5|740.8|739.8|739.5|738.5|276
1687406400000|2023-06-22 04:00:00|740.6|739.6|739|738|740.6|739.6|738.9|737.9|29
1687410000000|2023-06-22 05:00:00|739.1|738.1|739.3|738.3|740|739|738.9|737.9|231
1687413600000|2023-06-22 06:00:00|739.1|738.1|740.6|739.6|741.4|740.4|739|738|991
1687417200000|2023-06-22 07:00:00|740.5|739.5|740|739|741.8|740.8|738.9|737.9|2464
1687420800000|2023-06-22 08:00:00|740.1|739.1|737.9|736.9|743.8|742.8|736.5|735.5|5985
1687424400000|2023-06-22 09:00:00|737.6|736.6|729.6|728.6|738.5|737.5|729.3|728.3|3634
1687428000000|2023-06-22 10:00:00|729.4|728.4|726.6|725.6|730.6|729.6|725.9|724.9|2512
1687431600000|2023-06-22 11:00:00|726.8|725.8|729.1|728.1|729.4|728.4|724.6|723.6|1842
1687435200000|2023-06-22 12:00:00|729|728|726.1|725.1|732.1|731.1|725.6|724.6|4346
1687438800000|2023-06-22 13:00:00|726.4|725.4|717.3|716.3|726.4|725.4|715.9|714.9|5821
1687442400000|2023-06-22 14:00:00|717.4|716.4|719.6|718.6|721.3|720.3|713.4|712.4|4868
1687446000000|2023-06-22 15:00:00|721.6|720.6|715.4|714.4|722.4|720.6|710.6|709.6|7783
1687449600000|2023-06-22 16:00:00|715.3|714.3|710.3|709.3|716.6|715.6|709.1|708.1|2106
1687453200000|2023-06-22 17:00:00|710.1|709.1|711.4|710.4|713.5|712.5|709.1|708.1|1617
1687456800000|2023-06-22 18:00:00|711.5|710.5|713.6|712.6|714.9|713.9|710|709|1015
1687460400000|2023-06-22 19:00:00|713.9|712.9|714.3|713.3|714.3|713.3|711.9|710.9|417
1687464000000|2023-06-22 20:00:00|714.1|713.1|714.9|713.9|715|714|713.4|712.4|134
1687467600000|2023-06-22 21:00:00|714.8|713.8|715.1|712.1|715.6|713.8|714.8|712|1
1687482000000|2023-06-23 01:00:00|713.3|712.3|710.5|709.5|713.3|712.3|710.3|709.3|64
1687485600000|2023-06-23 02:00:00|710.4|709.4|709|708|710.5|709.5|708.9|707.9|46
1687489200000|2023-06-23 03:00:00|708.9|707.9|706.6|705.6|708.9|707.9|706.4|705.4|127
1687492800000|2023-06-23 04:00:00|706.5|705.5|705.9|704.9|706.9|705.9|704.3|703.3|194
1687496400000|2023-06-23 05:00:00|706|705|706.3|705.3|706.9|705.9|704.8|703.8|108
1687500000000|2023-06-23 06:00:00|706.5|705.5|707.1|706.1|707.4|706.4|703.8|702.8|427
1687503600000|2023-06-23 07:00:00|707|706|699.4|698.4|707.4|706.4|697.9|696.9|2098
1687507200000|2023-06-23 08:00:00|698.9|697.9|701.4|700.4|703.9|702.9|698.6|697.6|2487
1687510800000|2023-06-23 09:00:00|701.1|700.1|704.5|703.5|704.9|703.9|698.4|697.4|2560
1687514400000|2023-06-23 10:00:00|704.4|703.4|701.1|700.1|705.6|704.6|700.3|699.3|1079
1687518000000|2023-06-23 11:00:00|701|700|703.8|702.8|705|704|700.6|699.6|755
1687521600000|2023-06-23 12:00:00|703.9|702.9|696.1|695.1|704.1|703.1|696.1|695.1|3191
1687525200000|2023-06-23 13:00:00|696|695|698.9|697.9|701.1|700.1|692.6|691.6|3833
1687528800000|2023-06-23 14:00:00|698.6|697.6|696.4|695.4|700.5|699.5|694.9|693.9|3109
1687532400000|2023-06-23 15:00:00|696.3|695.3|700.1|699.1|703|702|692.6|691.6|6604
1687536000000|2023-06-23 16:00:00|700.3|699.3|701.1|700.1|704.4|703.4|699|698|943
1687539600000|2023-06-23 17:00:00|701.4|700.4|700|699|701.8|700.8|698.1|697.1|379
1687543200000|2023-06-23 18:00:00|699.9|698.9|699.5|698.5|702.8|701.8|698.6|697.6|855
1687546800000|2023-06-23 19:00:00|699.6|698.6|700.6|699.6|701|700|699.3|698.3|194
1687550400000|2023-06-23 20:00:00|700.9|699.9|702.5|701.5|703.6|702.1|700.1|699.1|83
1687741200000|2023-06-26 01:00:00|707.9|706.9|704.9|703.9|707.9|706.9|704.6|703.6|18
1687744800000|2023-06-26 02:00:00|705|704|705|704|706.5|705.5|704.8|703.8|34
1687748400000|2023-06-26 03:00:00|704.9|703.9|704.1|703.1|705|704|703.3|702.3|147
1687752000000|2023-06-26 04:00:00|704.3|703.3|705.1|704.1|705.8|704.8|704.3|703.3|21
1687755600000|2023-06-26 05:00:00|705|704|706|705|706.4|705.4|703.8|702.8|346
1687759200000|2023-06-26 06:00:00|705.9|704.9|711.1|710.1|711.1|710.1|705.6|704.6|639
1687762800000|2023-06-26 07:00:00|711.3|710.3|709.3|708.3|712.9|711.9|704.9|703.9|1839
1687766400000|2023-06-26 08:00:00|709.4|708.4|705.4|704.4|709.8|708.8|700.6|699.6|2548
1687770000000|2023-06-26 09:00:00|705.3|704.3|708.3|707.3|709.4|708.4|704.9|703.9|1226
1687773600000|2023-06-26 10:00:00|708.1|707.1|707.8|706.8|710.6|709.6|707.1|706.1|796
1687777200000|2023-06-26 11:00:00|707.6|706.6|710.8|709.8|710.9|709.9|706.6|705.6|526
1687780800000|2023-06-26 12:00:00|710.9|709.9|705|704|711.8|710.8|704.1|703.1|1452
1687784400000|2023-06-26 13:00:00|704.9|703.9|710.5|709.5|714.3|713.3|702.1|701.1|2471
1687788000000|2023-06-26 14:00:00|710.3|709.3|704.5|703.5|710.8|709.8|704.3|703.3|3016
1687791600000|2023-06-26 15:00:00|704.4|703.4|709.9|708.9|709.9|708.9|703|702|3459
1687795200000|2023-06-26 16:00:00|709.8|708.8|714.6|713.6|715|714|709.1|708.1|2639
1687798800000|2023-06-26 17:00:00|714.5|713.5|715|714|717.9|716.9|713.6|712.6|1800
1687802400000|2023-06-26 18:00:00|715.1|714.1|714|713|716.4|715.4|712.1|711.1|1084
1687806000000|2023-06-26 19:00:00|713.8|712.8|714.5|713.5|715.6|714.6|713.5|712.5|306
1687809600000|2023-06-26 20:00:00|714.6|713.6|714.5|713.5|715.3|714.3|713.9|712.9|173
1687813200000|2023-06-26 21:00:00|714.4|713.4|714.9|711.9|715.3|713.4|714.4|711.9|1
1687827600000|2023-06-27 01:00:00|714.3|713.3|717|716|717.5|716.5|713.8|712.8|178
1687831200000|2023-06-27 02:00:00|717.1|716.1|716.1|715.1|717.1|716.1|715.6|714.6|7
1687834800000|2023-06-27 03:00:00|716|715|716.1|715.1|716.4|715.4|715.9|714.9|60
1687838400000|2023-06-27 04:00:00|716|715|716.8|715.8|717.3|716.3|715.9|714.9|54
1687842000000|2023-06-27 05:00:00|716.9|715.9|718.1|717.1|718.4|717.4|716.6|715.6|160
1687845600000|2023-06-27 06:00:00|718|717|717.5|716.5|720.4|719.4|717.3|716.3|369
1687849200000|2023-06-27 07:00:00|717.6|716.6|714.4|713.4|719.1|718.1|713.5|712.5|1274
1687852800000|2023-06-27 08:00:00|714.5|713.5|721|720|723.1|722.1|713.8|712.8|5388
1687856400000|2023-06-27 09:00:00|720.9|719.9|711.6|710.6|721.1|720.1|709.9|708.9|2684
1687860000000|2023-06-27 10:00:00|711.8|710.8|713.8|712.8|715|714|711|710|830
1687863600000|2023-06-27 11:00:00|713.9|712.9|709.6|708.6|714.4|713.4|707.8|706.8|1167
1687867200000|2023-06-27 12:00:00|709.5|708.5|714|713|714.9|713.9|708.9|707.9|1140
1687870800000|2023-06-27 13:00:00|714.1|713.1|712.5|711.5|719.3|718.3|711.8|710.8|2292
1687874400000|2023-06-27 14:00:00|712|711|715.9|714.9|718.9|717.9|711|710|3349
1687878000000|2023-06-27 15:00:00|715.8|714.8|701.4|700.4|716.9|715.9|700.6|699.6|5423
1687881600000|2023-06-27 16:00:00|701.5|700.5|697.8|696.8|704|703|697.5|696.5|3771
1687885200000|2023-06-27 17:00:00|698.1|697.1|701.1|700.1|703.8|702.8|697.1|696.1|859
1687888800000|2023-06-27 18:00:00|701.3|700.3|699.3|698.3|701.3|700.3|694.8|693.8|1663
1687892400000|2023-06-27 19:00:00|699.4|698.4|700|699|700.3|699.3|697.5|696.5|64
1687896000000|2023-06-27 20:00:00|700.1|699.1|704.6|701.6|704.6|702.6|700|698.4|252
1687899600000|2023-06-27 21:00:00|704.8|701.8|702.5|699.5|704.8|701.8|701.8|698.8|2
1687914000000|2023-06-28 01:00:00|703.9|702.9|702.5|701.5|704.5|703.5|702.1|701.1|53
1687917600000|2023-06-28 02:00:00|702.6|701.6|704.6|703.6|705|704|701.6|700.6|8
1687921200000|2023-06-28 03:00:00|704.5|703.5|703.8|702.8|706|705|703.6|702.6|77
1687924800000|2023-06-28 04:00:00|703.5|702.5|700.5|699.5|703.6|702.6|699.8|698.8|619
1687928400000|2023-06-28 05:00:00|700.6|699.6|702.9|701.9|703.3|702.3|700.5|699.5|20
1687932000000|2023-06-28 06:00:00|703|702|699.6|698.6|703.4|702.4|698.8|697.8|529
1687935600000|2023-06-28 07:00:00|699.5|698.5|700.5|699.5|702.1|701.1|697.8|696.8|1472
1687939200000|2023-06-28 08:00:00|700.6|699.6|694.3|693.3|701.4|700.4|690.9|689.9|2144
1687942800000|2023-06-28 09:00:00|693.9|692.9|700.8|699.8|703|702|693.6|692.6|1210
1687946400000|2023-06-28 10:00:00|700.6|699.6|697|696|702.1|701.1|696.5|695.5|761
1687950000000|2023-06-28 11:00:00|696.8|695.8|694.5|693.5|697.6|696.6|694.3|693.3|734
1687953600000|2023-06-28 12:00:00|694.3|693.3|694.5|693.5|695.9|694.9|690.9|689.9|1506
1687957200000|2023-06-28 13:00:00|694.4|693.4|691.8|690.8|698.4|697.4|688.4|687.4|3180
1687960800000|2023-06-28 14:00:00|691.6|690.6|699.5|698.5|701.3|700.3|691.1|690.1|2349
1687964400000|2023-06-28 15:00:00|699.6|698.6|702.9|701.9|708|707|699.3|698.3|7521
1687968000000|2023-06-28 16:00:00|703|702|702.1|701.1|703.8|702.8|698.6|697.6|7082
1687971600000|2023-06-28 17:00:00|702.4|701.4|702.5|701.5|703.5|702.5|699.3|698.3|679
1687975200000|2023-06-28 18:00:00|702.6|701.6|700.8|699.8|704|703|700.3|699.3|828
1687978800000|2023-06-28 19:00:00|700.9|699.9|699.1|698.1|701|700|698.6|697.6|95
1687982400000|2023-06-28 20:00:00|698.9|697.9|699.3|698.3|699.5|698.5|698.5|697.5|84
1687986000000|2023-06-28 21:00:00|699.4|698.4|700|697|700.4|698.4|699.4|696.8|0
1688000400000|2023-06-29 01:00:00|700.9|699.9|701|700|703|702|700.3|699.3|1
1688004000000|2023-06-29 02:00:00|701.3|700.3|700.3|699.3|701.4|700.4|700|699|0
1688007600000|2023-06-29 03:00:00|699.9|698.9|699.3|698.3|700.5|699.5|698.8|697.8|21
1688011200000|2023-06-29 04:00:00|699.5|698.5|698.5|697.5|699.9|698.9|698.1|697.1|0
1688014800000|2023-06-29 05:00:00|698.6|697.6|699.9|698.9|699.9|698.9|697.5|696.5|223
1688018400000|2023-06-29 06:00:00|699.8|698.8|703|702|703.8|702.8|699.3|698.3|495
1688022000000|2023-06-29 07:00:00|703.1|702.1|698.6|697.6|704.4|703.4|698.6|697.6|1255
1688025600000|2023-06-29 08:00:00|698.9|697.9|705.1|704.1|707.1|706.1|697.6|696.6|1344
1688029200000|2023-06-29 09:00:00|705|704|701|700|705.8|704.8|700.3|699.3|714
1688032800000|2023-06-29 10:00:00|701.1|700.1|704|703|704.3|703.3|700.5|699.5|1404
1688036400000|2023-06-29 11:00:00|704.3|703.3|704.1|703.1|705.8|704.8|703.8|702.8|1003
1688040000000|2023-06-29 12:00:00|704|703|703.6|702.6|704.3|703.3|700|699|952
1688043600000|2023-06-29 13:00:00|703.1|702.1|709.6|708.6|710.3|709.3|701.9|700.9|2303
1688047200000|2023-06-29 14:00:00|709.8|708.8|705|704|714.6|713.6|704.9|703.9|2138
1688050800000|2023-06-29 15:00:00|705.1|704.1|700|699|706.5|705.5|695.3|694.3|4105
1688054400000|2023-06-29 16:00:00|700.3|699.3|702.6|701.6|703.5|702.5|699.8|698.8|1257
1688058000000|2023-06-29 17:00:00|702.5|701.5|702|701|703|702|698.3|697.3|486
1688061600000|2023-06-29 18:00:00|702.3|701.3|704|703|704.4|703.4|701.3|700.3|456
1688065200000|2023-06-29 19:00:00|703.9|702.9|704.5|703.5|704.5|703.5|703.6|702.6|31
1688068800000|2023-06-29 20:00:00|704.6|703.6|704|703|704.8|703.8|704|703|22
1688072400000|2023-06-29 21:00:00|703.9|702.9|705.1|702.1|705.3|702.9|703.8|701.6|7
1688086800000|2023-06-30 01:00:00|703|702|704.8|703.8|704.9|703.9|703|702|0
1688090400000|2023-06-30 02:00:00|704.9|703.9|705.8|704.8|705.8|704.8|704.5|703.5|6
1688094000000|2023-06-30 03:00:00|705.5|704.5|706.5|705.5|707.4|706.4|705.5|704.5|38
1688097600000|2023-06-30 04:00:00|706.6|705.6|706.1|705.1|706.9|705.9|705.5|704.5|28
1688101200000|2023-06-30 05:00:00|705.8|704.8|706.9|705.9|707.1|706.1|705.6|704.6|8
1688104800000|2023-06-30 06:00:00|706.8|705.8|705.5|704.5|707.1|706.1|705.1|704.1|171
1688108400000|2023-06-30 07:00:00|705.3|704.3|709|708|709.5|708.5|704.6|703.6|365
1688112000000|2023-06-30 08:00:00|708.6|707.6|709.9|708.9|712.4|711.4|707.4|706.4|2365
1688115600000|2023-06-30 09:00:00|709.4|708.4|707.9|706.9|712.4|711.4|705.6|704.6|1399
1688119200000|2023-06-30 10:00:00|707.8|706.8|702.9|701.9|708.6|707.6|702.6|701.6|1185
1688122800000|2023-06-30 11:00:00|702.8|701.8|702.6|701.6|703.3|702.3|700.6|699.6|1262
1688126400000|2023-06-30 12:00:00|702.8|701.8|705|704|705.3|704.3|699.1|698.1|1015
1688130000000|2023-06-30 13:00:00|705.1|704.1|705.9|704.9|707.3|706.3|701.6|700.6|1231
1688133600000|2023-06-30 14:00:00|706|705|707.9|706.9|710.9|709.9|705.3|704.3|2058
1688137200000|2023-06-30 15:00:00|708|707|714.3|713.3|714.3|713.3|707.4|706.4|2716
1688140800000|2023-06-30 16:00:00|714.4|713.4|711|710|716.6|715.6|710.5|709.5|847
1688144400000|2023-06-30 17:00:00|710.9|709.9|715.9|714.9|716.3|715.3|709.5|708.5|509
1688148000000|2023-06-30 18:00:00|716.1|715.1|712.5|711.5|716.3|715.3|711.5|710.5|462
1688151600000|2023-06-30 19:00:00|712.4|711.4|713|712|713.1|712.1|712.4|711.4|58
1688155200000|2023-06-30 20:00:00|713.1|712.1|711.5|710.5|713.1|712.1|710.9|709.9|129
1686772800000|2023-06-14 20:00:00|690|689|689.9|688.9|690.6|689.6|689.9|688.9|261
1686776400000|2023-06-14 21:00:00|689.8|688.8|690.6|687.6|690.6|688.8|688.6|687.1|3
1686790800000|2023-06-15 01:00:00|687.3|686.3|684.9|683.9|687.5|686.5|684.6|683.6|271
1686794400000|2023-06-15 02:00:00|684.8|683.8|685|684|685.6|684.6|684.6|683.6|85
1686798000000|2023-06-15 03:00:00|685.1|684.1|684.3|683.3|685.4|684.4|683.8|682.8|285
1686801600000|2023-06-15 04:00:00|684.1|683.1|684.6|683.6|684.9|683.9|683.9|682.9|202
1686805200000|2023-06-15 05:00:00|684.8|683.8|688.6|687.6|689.1|688.1|684|683|185
1686808800000|2023-06-15 06:00:00|688.5|687.5|689.5|688.5|690.1|689.1|687.3|686.3|1858
1686812400000|2023-06-15 07:00:00|689.4|688.4|688.5|687.5|689.5|688.5|685.6|684.6|2507
1686816000000|2023-06-15 08:00:00|688.6|687.6|685.1|684.1|691.6|690.6|685.1|684.1|6244
1686819600000|2023-06-15 09:00:00|685|684|694.1|693.1|695.3|694.3|684.1|683.1|6681
1686823200000|2023-06-15 10:00:00|693.9|692.9|696|695|696.5|695.5|691.5|690.5|3825
1686826800000|2023-06-15 11:00:00|696.1|695.1|695.8|694.8|697.1|696.1|693.9|692.9|2771
1686830400000|2023-06-15 12:00:00|695.9|694.9|694.9|693.9|696.1|695.1|692.9|691.9|3085
1686834000000|2023-06-15 13:00:00|694.6|693.6|703.3|702.3|704.9|703.9|694.1|693.1|8377
1686837600000|2023-06-15 14:00:00|703.4|702.4|708.9|707.9|708.9|707.9|701.1|700.1|9810
1686841200000|2023-06-15 15:00:00|709.1|708.1|718.9|717.9|720.6|719.6|707.3|706.3|20429
1686844800000|2023-06-15 16:00:00|719|718|720.1|719.1|723.9|722.9|717.6|716.6|10972
1686848400000|2023-06-15 17:00:00|719.9|718.9|724.6|723.6|727.6|726.6|719.5|718.5|5089
1686852000000|2023-06-15 18:00:00|724.9|723.9|725.6|724.6|726|725|723.1|722.1|3392
1686855600000|2023-06-15 19:00:00|725.9|724.9|724.4|723.4|725.9|724.9|724.3|723.3|760
1686859200000|2023-06-15 20:00:00|724.3|723.3|725.3|724.3|725.6|724.6|724.3|723.3|711
1686862800000|2023-06-15 21:00:00|725.1|724.1|725.3|724.3|725.9|724.3|725.1|722.6|23
1686877200000|2023-06-16 01:00:00|723.9|722.9|724.3|723.3|724.4|723.4|723.3|722.3|519
1686880800000|2023-06-16 02:00:00|724.4|723.4|722.6|721.6|724.4|723.4|722.3|721.3|429
1686884400000|2023-06-16 03:00:00|722.5|721.5|723.6|722.6|723.6|722.6|722.5|721.5|135
1686888000000|2023-06-16 04:00:00|723.4|722.4|724.3|723.3|724.6|723.6|723.3|722.3|263
1686891600000|2023-06-16 05:00:00|724.1|723.1|727.1|726.1|727.4|726.4|723.6|722.6|478
1686895200000|2023-06-16 06:00:00|727.3|726.3|725.9|724.9|728.1|727.1|725.1|724.1|1895
1686898800000|2023-06-16 07:00:00|726.1|725.1|722.8|721.8|726.9|725.9|722.6|721.6|4839
1686902400000|2023-06-16 08:00:00|722.9|721.9|727.1|726.1|728.8|727.8|721.8|720.8|8184
1686906000000|2023-06-16 09:00:00|727.3|726.3|724.1|723.1|728|727|723|722|5621
1686909600000|2023-06-16 10:00:00|724.4|723.4|725.6|724.6|725.6|724.6|722.6|721.6|2218
1686913200000|2023-06-16 11:00:00|725.5|724.5|731.1|730.1|731.6|730.6|725.4|724.4|6090
1686916800000|2023-06-16 12:00:00|731|730|739|738|739.1|738.1|730.1|729.1|12878
1686920400000|2023-06-16 13:00:00|739.1|738.1|732|731|739.9|738.9|730.1|729.1|14262
1686924000000|2023-06-16 14:00:00|732.5|731.5|740.4|739.4|740.6|739.6|732.3|731.3|7189
1686927600000|2023-06-16 15:00:00|740.1|739.1|742.5|741.5|743.1|742.1|735.1|734.1|16905
1686931200000|2023-06-16 16:00:00|742.4|741.4|744.1|743.1|745.4|744.4|740.6|739.6|4621
1686934800000|2023-06-16 17:00:00|744.3|743.3|742.9|741.9|744.9|743.9|740.6|739.6|3800
1686938400000|2023-06-16 18:00:00|742.6|741.6|745.3|744.3|745.4|744.4|740.6|739.6|3679
1686942000000|2023-06-16 19:00:00|745.1|744.1|744.1|743.1|745.6|744.6|744.1|743.1|1064
1686945600000|2023-06-16 20:00:00|744.3|743.3|744|743|745.5|744.5|743.8|742.8|439
1687136400000|2023-06-19 01:00:00|739.8|738.8|737.9|736.9|740.3|739.3|736.5|735.5|272
1687140000000|2023-06-19 02:00:00|738|737|736|735|738.1|737.1|735.6|734.6|589
1687143600000|2023-06-19 03:00:00|736.1|735.1|737.8|736.8|738|737|736|735|169
1687147200000|2023-06-19 04:00:00|737.6|736.6|738.3|737.3|738.3|737.3|737.4|736.4|82
1687150800000|2023-06-19 05:00:00|738.4|737.4|739|738|740.3|739.3|738.3|737.3|174
1687154400000|2023-06-19 06:00:00|739.1|738.1|740.6|739.6|741.4|740.4|738.5|737.5|739
1687158000000|2023-06-19 07:00:00|740.8|739.8|739.6|738.6|742.4|741.4|738.4|737.4|3118
1687161600000|2023-06-19 08:00:00|739.4|738.4|740.4|739.4|741.4|740.4|738.4|737.4|4414
1687165200000|2023-06-19 09:00:00|740.1|739.1|738.1|737.1|742.5|741.5|737.6|736.6|4463
1687168800000|2023-06-19 10:00:00|738|737|735.8|734.8|738|737|733.9|732.9|4315
1687172400000|2023-06-19 11:00:00|735.9|734.9|737.9|736.9|738.1|737.1|735.4|734.4|2313
1687176000000|2023-06-19 12:00:00|738|737|737.9|736.9|740|739|737.4|736.4|2897
1687179600000|2023-06-19 13:00:00|737.6|736.6|736.6|735.6|738.6|737.6|734.6|733.6|2645
1687183200000|2023-06-19 14:00:00|736.9|735.9|734.8|733.8|736.9|735.9|734.1|733.1|4212
1687186800000|2023-06-19 15:00:00|734.6|733.6|730.1|729.1|735.6|734.6|729.6|728.6|7769
1687190400000|2023-06-19 16:00:00|730|729|730.4|729.4|730.6|729.6|726.6|725.6|3269
1687194000000|2023-06-19 17:00:00|730.1|729.1|731|730|731.3|730.3|730.1|729.1|352
1687222800000|2023-06-20 01:00:00|730.8|729.8|728.1|727.1|732.3|731.3|727.9|726.9|110
1687226400000|2023-06-20 02:00:00|728.4|727.4|729.3|728.3|729.5|728.5|728.1|727.1|110
1687230000000|2023-06-20 03:00:00|729.1|728.1|727.5|726.5|729.3|728.3|727.5|726.5|246
1687233600000|2023-06-20 04:00:00|727.4|726.4|727.6|726.6|727.8|726.8|727.4|726.4|86
1687237200000|2023-06-20 05:00:00|727.4|726.4|727.5|726.5|727.6|726.6|726.4|725.4|130
1687240800000|2023-06-20 06:00:00|727.6|726.6|727.5|726.5|729|728|724.1|723.1|893
1687244400000|2023-06-20 07:00:00|727.4|726.4|725.6|724.6|727.6|726.6|722.4|721.4|7339
1687248000000|2023-06-20 08:00:00|725.8|724.8|728.6|727.6|730.3|729.3|724.6|723.6|6031
1687251600000|2023-06-20 09:00:00|728.5|727.5|725.3|724.3|730.9|729.9|724.1|723.1|5309
1687255200000|2023-06-20 10:00:00|725.6|724.6|726.5|725.5|728.6|727.6|724.9|723.9|2770
1687258800000|2023-06-20 11:00:00|726.4|725.4|724.4|723.4|728|727|724.1|723.1|2851
1687262400000|2023-06-20 12:00:00|724.6|723.6|718.1|717.1|724.9|723.9|717.1|716.1|5061
1687266000000|2023-06-20 13:00:00|718.3|717.3|715.8|714.8|722.4|721.4|710.1|709.1|7863
1687269600000|2023-06-20 14:00:00|715.9|714.9|715|714|717.5|716.5|710|709|8487
1687273200000|2023-06-20 15:00:00|715.1|714.1|709.3|708.3|717.6|716.6|708.1|707.1|10356
1687276800000|2023-06-20 16:00:00|709.4|708.4|711.5|710.5|712.4|711.4|707.8|706.8|5052
1687280400000|2023-06-20 17:00:00|711.6|710.6|712.8|711.8|714.4|713.4|710.9|709.9|2211
1687284000000|2023-06-20 18:00:00|712.9|711.9|716.1|715.1|718.1|717.1|711.8|710.8|2794
1687287600000|2023-06-20 19:00:00|716.3|715.3|717.6|716.6|718.5|717.5|716.1|715.1|561
1687291200000|2023-06-20 20:00:00|717.5|716.5|714.3|713.3|717.9|716.9|714|713|564
1687294800000|2023-06-20 21:00:00|714.1|713.1|714.3|711.3|714.3|713.1|714.1|711.1|5
1687309200000|2023-06-21 01:00:00|715.8|714.8|719.1|718.1|719.6|718.6|715.5|714.5|170
1687312800000|2023-06-21 02:00:00|718.9|717.9|718.4|717.4|719.6|718.6|718.3|717.3|98
1687316400000|2023-06-21 03:00:00|718.6|717.6|718.1|717.1|720.1|719.1|717.9|716.9|95
1687320000000|2023-06-21 04:00:00|718.3|717.3|719.4|718.4|719.9|718.9|718.1|717.1|171
1687323600000|2023-06-21 05:00:00|719.6|718.6|716.1|715.1|719.6|718.6|716.1|715.1|246
1687327200000|2023-06-21 06:00:00|716|715|714.9|713.9|716.8|715.8|713.6|712.6|570
1687330800000|2023-06-21 07:00:00|714.6|713.6|714.5|713.5|718.1|717.1|714.1|713.1|2319
1687334400000|2023-06-21 08:00:00|714.8|713.8|717.4|716.4|718.9|717.9|714.1|713.1|5321
1687338000000|2023-06-21 09:00:00|717.3|716.3|721.1|720.1|721.4|720.4|714.9|713.9|5296
1687341600000|2023-06-21 10:00:00|721|720|720.8|719.8|722.6|721.6|719.6|718.6|2109
1687345200000|2023-06-21 11:00:00|720.9|719.9|719.1|718.1|720.9|719.9|718.6|717.6|1902
1687348800000|2023-06-21 12:00:00|719|718|719.1|718.1|721.4|720.4|714.6|713.6|3919
1687352400000|2023-06-21 13:00:00|719|718|724.8|723.8|726.4|725.4|718.5|717.5|4273
1687356000000|2023-06-21 14:00:00|724.9|723.9|732.1|731.1|733.6|732.6|722.6|721.6|9655
1687359600000|2023-06-21 15:00:00|731.9|730.9|740.6|739.6|740.9|739.9|730.6|729.6|10014
1687363200000|2023-06-21 16:00:00|740.4|739.4|742.4|741.4|743.1|742.1|738.9|737.9|4817
1687366800000|2023-06-21 17:00:00|742.3|741.3|740.5|739.5|742.6|741.6|738.4|737.4|1764
1687370400000|2023-06-21 18:00:00|740.4|739.4|742.8|741.8|744|743|739.4|738.4|2978
1687374000000|2023-06-21 19:00:00|742.6|741.6|743.6|742.6|743.9|742.9|742|741|547
1687377600000|2023-06-21 20:00:00|743.9|742.9|743|740|744.1|743.1|741.6|739.9|318
1687381200000|2023-06-21 21:00:00|742.3|739.3|742.5|739.5|742.9|739.9|742|739|1
1687395600000|2023-06-22 01:00:00|742.4|741.4|741.5|740.5|742.9|741.9|741.4|740.4|35
1687399200000|2023-06-22 02:00:00|741.4|740.4|740.6|739.6|741.4|740.4|738.9|737.9|74
1687402800000|2023-06-22 03:00:00|740.8|739.8|740.5|739.5|740.8|739.8|739.5|738.5|276
1687406400000|2023-06-22 04:00:00|740.6|739.6|739|738|740.6|739.6|738.9|737.9|29
1687410000000|2023-06-22 05:00:00|739.1|738.1|739.3|738.3|740|739|738.9|737.9|231
1687413600000|2023-06-22 06:00:00|739.1|738.1|740.6|739.6|741.4|740.4|739|738|991
1687417200000|2023-06-22 07:00:00|740.5|739.5|740|739|741.8|740.8|738.9|737.9|2464
1687420800000|2023-06-22 08:00:00|740.1|739.1|737.9|736.9|743.8|742.8|736.5|735.5|5985
1687424400000|2023-06-22 09:00:00|737.6|736.6|729.6|728.6|738.5|737.5|729.3|728.3|3634
1687428000000|2023-06-22 10:00:00|729.4|728.4|726.6|725.6|730.6|729.6|725.9|724.9|2512
1687431600000|2023-06-22 11:00:00|726.8|725.8|729.1|728.1|729.4|728.4|724.6|723.6|1842
1687435200000|2023-06-22 12:00:00|729|728|726.1|725.1|732.1|731.1|725.6|724.6|4346
1687438800000|2023-06-22 13:00:00|726.4|725.4|717.3|716.3|726.4|725.4|715.9|714.9|5821
1687442400000|2023-06-22 14:00:00|717.4|716.4|719.6|718.6|721.3|720.3|713.4|712.4|4868
1687446000000|2023-06-22 15:00:00|721.6|720.6|715.4|714.4|722.4|720.6|710.6|709.6|7783
1687449600000|2023-06-22 16:00:00|715.3|714.3|710.3|709.3|716.6|715.6|709.1|708.1|2106
1687453200000|2023-06-22 17:00:00|710.1|709.1|711.4|710.4|713.5|712.5|709.1|708.1|1617
1687456800000|2023-06-22 18:00:00|711.5|710.5|713.6|712.6|714.9|713.9|710|709|1015
1687460400000|2023-06-22 19:00:00|713.9|712.9|714.3|713.3|714.3|713.3|711.9|710.9|417
1687464000000|2023-06-22 20:00:00|714.1|713.1|714.9|713.9|715|714|713.4|712.4|134
1687467600000|2023-06-22 21:00:00|714.8|713.8|715.1|712.1|715.6|713.8|714.8|712|1
1687482000000|2023-06-23 01:00:00|713.3|712.3|710.5|709.5|713.3|712.3|710.3|709.3|64
1687485600000|2023-06-23 02:00:00|710.4|709.4|709|708|710.5|709.5|708.9|707.9|46
1687489200000|2023-06-23 03:00:00|708.9|707.9|706.6|705.6|708.9|707.9|706.4|705.4|127
1687492800000|2023-06-23 04:00:00|706.5|705.5|705.9|704.9|706.9|705.9|704.3|703.3|194
1687496400000|2023-06-23 05:00:00|706|705|706.3|705.3|706.9|705.9|704.8|703.8|108
1687500000000|2023-06-23 06:00:00|706.5|705.5|707.1|706.1|707.4|706.4|703.8|702.8|427
1687503600000|2023-06-23 07:00:00|707|706|699.4|698.4|707.4|706.4|697.9|696.9|2098
1687507200000|2023-06-23 08:00:00|698.9|697.9|701.4|700.4|703.9|702.9|698.6|697.6|2487
1687510800000|2023-06-23 09:00:00|701.1|700.1|704.5|703.5|704.9|703.9|698.4|697.4|2560
1687514400000|2023-06-23 10:00:00|704.4|703.4|701.1|700.1|705.6|704.6|700.3|699.3|1079
1687518000000|2023-06-23 11:00:00|701|700|703.8|702.8|705|704|700.6|699.6|755
1687521600000|2023-06-23 12:00:00|703.9|702.9|696.1|695.1|704.1|703.1|696.1|695.1|3191
1687525200000|2023-06-23 13:00:00|696|695|698.9|697.9|701.1|700.1|692.6|691.6|3833
1687528800000|2023-06-23 14:00:00|698.6|697.6|696.4|695.4|700.5|699.5|694.9|693.9|3109
1687532400000|2023-06-23 15:00:00|696.3|695.3|700.1|699.1|703|702|692.6|691.6|6604
1687536000000|2023-06-23 16:00:00|700.3|699.3|701.1|700.1|704.4|703.4|699|698|943
1687539600000|2023-06-23 17:00:00|701.4|700.4|700|699|701.8|700.8|698.1|697.1|379
1687543200000|2023-06-23 18:00:00|699.9|698.9|699.5|698.5|702.8|701.8|698.6|697.6|855
1687546800000|2023-06-23 19:00:00|699.6|698.6|700.6|699.6|701|700|699.3|698.3|194
1687550400000|2023-06-23 20:00:00|700.9|699.9|702.5|701.5|703.6|702.1|700.1|699.1|83
1687741200000|2023-06-26 01:00:00|707.9|706.9|704.9|703.9|707.9|706.9|704.6|703.6|18
1687744800000|2023-06-26 02:00:00|705|704|705|704|706.5|705.5|704.8|703.8|34
1687748400000|2023-06-26 03:00:00|704.9|703.9|704.1|703.1|705|704|703.3|702.3|147
1687752000000|2023-06-26 04:00:00|704.3|703.3|705.1|704.1|705.8|704.8|704.3|703.3|21
1687755600000|2023-06-26 05:00:00|705|704|706|705|706.4|705.4|703.8|702.8|346
1687759200000|2023-06-26 06:00:00|705.9|704.9|711.1|710.1|711.1|710.1|705.6|704.6|639
1687762800000|2023-06-26 07:00:00|711.3|710.3|709.3|708.3|712.9|711.9|704.9|703.9|1839
1687766400000|2023-06-26 08:00:00|709.4|708.4|705.4|704.4|709.8|708.8|700.6|699.6|2548
1687770000000|2023-06-26 09:00:00|705.3|704.3|708.3|707.3|709.4|708.4|704.9|703.9|1226
1687773600000|2023-06-26 10:00:00|708.1|707.1|707.8|706.8|710.6|709.6|707.1|706.1|796
1687777200000|2023-06-26 11:00:00|707.6|706.6|710.8|709.8|710.9|709.9|706.6|705.6|526
1687780800000|2023-06-26 12:00:00|710.9|709.9|705|704|711.8|710.8|704.1|703.1|1452
1687784400000|2023-06-26 13:00:00|704.9|703.9|710.5|709.5|714.3|713.3|702.1|701.1|2471
1687788000000|2023-06-26 14:00:00|710.3|709.3|704.5|703.5|710.8|709.8|704.3|703.3|3016
1687791600000|2023-06-26 15:00:00|704.4|703.4|709.9|708.9|709.9|708.9|703|702|3459
1687795200000|2023-06-26 16:00:00|709.8|708.8|714.6|713.6|715|714|709.1|708.1|2639
1687798800000|2023-06-26 17:00:00|714.5|713.5|715|714|717.9|716.9|713.6|712.6|1800
1687802400000|2023-06-26 18:00:00|715.1|714.1|714|713|716.4|715.4|712.1|711.1|1084
1687806000000|2023-06-26 19:00:00|713.8|712.8|714.5|713.5|715.6|714.6|713.5|712.5|306
1687809600000|2023-06-26 20:00:00|714.6|713.6|714.5|713.5|715.3|714.3|713.9|712.9|173
1687813200000|2023-06-26 21:00:00|714.4|713.4|714.9|711.9|715.3|713.4|714.4|711.9|1
1687827600000|2023-06-27 01:00:00|714.3|713.3|717|716|717.5|716.5|713.8|712.8|178
1687831200000|2023-06-27 02:00:00|717.1|716.1|716.1|715.1|717.1|716.1|715.6|714.6|7
1687834800000|2023-06-27 03:00:00|716|715|716.1|715.1|716.4|715.4|715.9|714.9|60
1687838400000|2023-06-27 04:00:00|716|715|716.8|715.8|717.3|716.3|715.9|714.9|54
1687842000000|2023-06-27 05:00:00|716.9|715.9|718.1|717.1|718.4|717.4|716.6|715.6|160
1687845600000|2023-06-27 06:00:00|718|717|717.5|716.5|720.4|719.4|717.3|716.3|369
1687849200000|2023-06-27 07:00:00|717.6|716.6|714.4|713.4|719.1|718.1|713.5|712.5|1274
1687852800000|2023-06-27 08:00:00|714.5|713.5|721|720|723.1|722.1|713.8|712.8|5388
1687856400000|2023-06-27 09:00:00|720.9|719.9|711.6|710.6|721.1|720.1|709.9|708.9|2684
1687860000000|2023-06-27 10:00:00|711.8|710.8|713.8|712.8|715|714|711|710|830
1687863600000|2023-06-27 11:00:00|713.9|712.9|709.6|708.6|714.4|713.4|707.8|706.8|1167
1687867200000|2023-06-27 12:00:00|709.5|708.5|714|713|714.9|713.9|708.9|707.9|1140
1687870800000|2023-06-27 13:00:00|714.1|713.1|712.5|711.5|719.3|718.3|711.8|710.8|2292
1687874400000|2023-06-27 14:00:00|712|711|715.9|714.9|718.9|717.9|711|710|3349
1687878000000|2023-06-27 15:00:00|715.8|714.8|701.4|700.4|716.9|715.9|700.6|699.6|5423
1687881600000|2023-06-27 16:00:00|701.5|700.5|697.8|696.8|704|703|697.5|696.5|3771
1687885200000|2023-06-27 17:00:00|698.1|697.1|701.1|700.1|703.8|702.8|697.1|696.1|859
1687888800000|2023-06-27 18:00:00|701.3|700.3|699.3|698.3|701.3|700.3|694.8|693.8|1663
1687892400000|2023-06-27 19:00:00|699.4|698.4|700|699|700.3|699.3|697.5|696.5|64
1687896000000|2023-06-27 20:00:00|700.1|699.1|704.6|701.6|704.6|702.6|700|698.4|252
1687899600000|2023-06-27 21:00:00|704.8|701.8|702.5|699.5|704.8|701.8|701.8|698.8|2
1687914000000|2023-06-28 01:00:00|703.9|702.9|702.5|701.5|704.5|703.5|702.1|701.1|53
1687917600000|2023-06-28 02:00:00|702.6|701.6|704.6|703.6|705|704|701.6|700.6|8
1687921200000|2023-06-28 03:00:00|704.5|703.5|703.8|702.8|706|705|703.6|702.6|77
1687924800000|2023-06-28 04:00:00|703.5|702.5|700.5|699.5|703.6|702.6|699.8|698.8|619
1687928400000|2023-06-28 05:00:00|700.6|699.6|702.9|701.9|703.3|702.3|700.5|699.5|20
1687932000000|2023-06-28 06:00:00|703|702|699.6|698.6|703.4|702.4|698.8|697.8|529
1687935600000|2023-06-28 07:00:00|699.5|698.5|700.5|699.5|702.1|701.1|697.8|696.8|1472
1687939200000|2023-06-28 08:00:00|700.6|699.6|694.3|693.3|701.4|700.4|690.9|689.9|2144
1687942800000|2023-06-28 09:00:00|693.9|692.9|700.8|699.8|703|702|693.6|692.6|1210
1687946400000|2023-06-28 10:00:00|700.6|699.6|697|696|702.1|701.1|696.5|695.5|761
1687950000000|2023-06-28 11:00:00|696.8|695.8|694.5|693.5|697.6|696.6|694.3|693.3|734
1687953600000|2023-06-28 12:00:00|694.3|693.3|694.5|693.5|695.9|694.9|690.9|689.9|1506
1687957200000|2023-06-28 13:00:00|694.4|693.4|691.8|690.8|698.4|697.4|688.4|687.4|3180
1687960800000|2023-06-28 14:00:00|691.6|690.6|699.5|698.5|701.3|700.3|691.1|690.1|2349
1687964400000|2023-06-28 15:00:00|699.6|698.6|702.9|701.9|708|707|699.3|698.3|7521
1687968000000|2023-06-28 16:00:00|703|702|702.1|701.1|703.8|702.8|698.6|697.6|7082
1687971600000|2023-06-28 17:00:00|702.4|701.4|702.5|701.5|703.5|702.5|699.3|698.3|679
1687975200000|2023-06-28 18:00:00|702.6|701.6|700.8|699.8|704|703|700.3|699.3|828
1687978800000|2023-06-28 19:00:00|700.9|699.9|699.1|698.1|701|700|698.6|697.6|95
1687982400000|2023-06-28 20:00:00|698.9|697.9|699.3|698.3|699.5|698.5|698.5|697.5|84
1687986000000|2023-06-28 21:00:00|699.4|698.4|700|697|700.4|698.4|699.4|696.8|0
1688000400000|2023-06-29 01:00:00|700.9|699.9|701|700|703|702|700.3|699.3|1
1688004000000|2023-06-29 02:00:00|701.3|700.3|700.3|699.3|701.4|700.4|700|699|0
1688007600000|2023-06-29 03:00:00|699.9|698.9|699.3|698.3|700.5|699.5|698.8|697.8|21
1688011200000|2023-06-29 04:00:00|699.5|698.5|698.5|697.5|699.9|698.9|698.1|697.1|0
1688014800000|2023-06-29 05:00:00|698.6|697.6|699.9|698.9|699.9|698.9|697.5|696.5|223
1688018400000|2023-06-29 06:00:00|699.8|698.8|703|702|703.8|702.8|699.3|698.3|495
1688022000000|2023-06-29 07:00:00|703.1|702.1|698.6|697.6|704.4|703.4|698.6|697.6|1255
1688025600000|2023-06-29 08:00:00|698.9|697.9|705.1|704.1|707.1|706.1|697.6|696.6|1344
1688029200000|2023-06-29 09:00:00|705|704|701|700|705.8|704.8|700.3|699.3|714
1688032800000|2023-06-29 10:00:00|701.1|700.1|704|703|704.3|703.3|700.5|699.5|1404
1688036400000|2023-06-29 11:00:00|704.3|703.3|704.1|703.1|705.8|704.8|703.8|702.8|1003
1688040000000|2023-06-29 12:00:00|704|703|703.6|702.6|704.3|703.3|700|699|952
1688043600000|2023-06-29 13:00:00|703.1|702.1|709.6|708.6|710.3|709.3|701.9|700.9|2303
1688047200000|2023-06-29 14:00:00|709.8|708.8|705|704|714.6|713.6|704.9|703.9|2138
1688050800000|2023-06-29 15:00:00|705.1|704.1|700|699|706.5|705.5|695.3|694.3|4105
1688054400000|2023-06-29 16:00:00|700.3|699.3|702.6|701.6|703.5|702.5|699.8|698.8|1257
1688058000000|2023-06-29 17:00:00|702.5|701.5|702|701|703|702|698.3|697.3|486
1688061600000|2023-06-29 18:00:00|702.3|701.3|704|703|704.4|703.4|701.3|700.3|456
1688065200000|2023-06-29 19:00:00|703.9|702.9|704.5|703.5|704.5|703.5|703.6|702.6|31
1688068800000|2023-06-29 20:00:00|704.6|703.6|704|703|704.8|703.8|704|703|22
1688072400000|2023-06-29 21:00:00|703.9|702.9|705.1|702.1|705.3|702.9|703.8|701.6|7
1688086800000|2023-06-30 01:00:00|703|702|704.8|703.8|704.9|703.9|703|702|0
1688090400000|2023-06-30 02:00:00|704.9|703.9|705.8|704.8|705.8|704.8|704.5|703.5|6
1688094000000|2023-06-30 03:00:00|705.5|704.5|706.5|705.5|707.4|706.4|705.5|704.5|38
1688097600000|2023-06-30 04:00:00|706.6|705.6|706.1|705.1|706.9|705.9|705.5|704.5|28
1688101200000|2023-06-30 05:00:00|705.8|704.8|706.9|705.9|707.1|706.1|705.6|704.6|8
1688104800000|2023-06-30 06:00:00|706.8|705.8|705.5|704.5|707.1|706.1|705.1|704.1|171
1688108400000|2023-06-30 07:00:00|705.3|704.3|709|708|709.5|708.5|704.6|703.6|365
1688112000000|2023-06-30 08:00:00|708.6|707.6|709.9|708.9|712.4|711.4|707.4|706.4|2365
1688115600000|2023-06-30 09:00:00|709.4|708.4|707.9|706.9|712.4|711.4|705.6|704.6|1399
1688119200000|2023-06-30 10:00:00|707.8|706.8|702.9|701.9|708.6|707.6|702.6|701.6|1185
1688122800000|2023-06-30 11:00:00|702.8|701.8|702.6|701.6|703.3|702.3|700.6|699.6|1262
1688126400000|2023-06-30 12:00:00|702.8|701.8|705|704|705.3|704.3|699.1|698.1|1015
1688130000000|2023-06-30 13:00:00|705.1|704.1|705.9|704.9|707.3|706.3|701.6|700.6|1231
1688133600000|2023-06-30 14:00:00|706|705|707.9|706.9|710.9|709.9|705.3|704.3|2058
1688137200000|2023-06-30 15:00:00|708|707|714.3|713.3|714.3|713.3|707.4|706.4|2716
1688140800000|2023-06-30 16:00:00|714.4|713.4|711|710|716.6|715.6|710.5|709.5|847
1688144400000|2023-06-30 17:00:00|710.9|709.9|715.9|714.9|716.3|715.3|709.5|708.5|509
1688148000000|2023-06-30 18:00:00|716.1|715.1|712.5|711.5|716.3|715.3|711.5|710.5|462
1688151600000|2023-06-30 19:00:00|712.4|711.4|713|712|713.1|712.1|712.4|711.4|58
1688155200000|2023-06-30 20:00:00|713.1|712.1|711.5|710.5|713.1|712.1|710.9|709.9|129
1688346000000|2023-07-03 01:00:00|712.5|711.5|714.4|713.4|715.1|714.1|712.3|711.3|18
1688349600000|2023-07-03 02:00:00|714.5|713.5|715.4|714.4|715.6|714.6|713.9|712.9|49
1688353200000|2023-07-03 03:00:00|715.5|714.5|714.8|713.8|715.5|714.5|714.5|713.5|23
1688356800000|2023-07-03 04:00:00|715|714|715.6|714.6|716|715|714.8|713.8|20
1688360400000|2023-07-03 05:00:00|715.5|714.5|714.5|713.5|715.6|714.6|714|713|21
1688364000000|2023-07-03 06:00:00|714.6|713.6|710.8|709.8|714.9|713.9|710.6|709.6|180
1688367600000|2023-07-03 07:00:00|711|710|712.9|711.9|714.3|713.3|708.6|707.6|523
1688371200000|2023-07-03 08:00:00|712.6|711.6|716.3|715.3|717.3|716.3|704.9|703.9|1185
1688374800000|2023-07-03 09:00:00|716.4|715.4|716|715|721.4|720.4|715.3|714.3|1557
1688378400000|2023-07-03 10:00:00|715.8|714.8|713.6|712.6|715.9|714.9|713.3|712.3|345
1688382000000|2023-07-03 11:00:00|713.5|712.5|713.1|712.1|713.9|712.9|710.1|709.1|1182
1688385600000|2023-07-03 12:00:00|713.3|712.3|711.5|710.5|715.1|714.1|710|709|861
1688389200000|2023-07-03 13:00:00|711.4|710.4|701.6|700.6|712.6|711.6|700.4|699.4|3950
1688392800000|2023-07-03 14:00:00|701.9|700.9|709.4|708.4|709.8|708.8|699|698|1486
1688396400000|2023-07-03 15:00:00|709.5|708.5|707.4|706.4|709.5|708.5|703.9|702.9|1999
1688400000000|2023-07-03 16:00:00|707.5|706.5|701.4|700.4|707.5|706.5|700.8|699.8|1211
1688403600000|2023-07-03 17:00:00|701.3|700.3|697.3|696.3|701.3|700.3|695.6|694.6|455
1688407200000|2023-07-03 18:00:00|697|696|698.5|697.5|698.8|697.8|694.3|693.3|825
1688410800000|2023-07-03 19:00:00|698.4|697.4|699.1|698.1|699.3|698.3|698|697|49
1688414400000|2023-07-03 20:00:00|699|698|699.3|698.3|699.5|698.5|698.8|697.8|26
1688418000000|2023-07-03 21:00:00|699.1|698.1|699.3|698.3|699.4|698.4|699.1|698.1|0
1688432400000|2023-07-04 01:00:00|698.1|697.1|698.5|697.5|698.5|697.5|697|696|37
1688436000000|2023-07-04 02:00:00|698.6|697.6|700|699|700.1|699.1|698.3|697.3|4
1688439600000|2023-07-04 03:00:00|700.1|699.1|702|701|702.3|701.3|699.9|698.9|65
1688443200000|2023-07-04 04:00:00|701.8|700.8|700.5|699.5|701.8|700.8|700.4|699.4|47
1688446800000|2023-07-04 05:00:00|700.4|699.4|699.3|698.3|700.5|699.5|699.3|698.3|86
1688450400000|2023-07-04 06:00:00|699.1|698.1|700.1|699.1|702.6|701.6|698.4|697.4|569
1688454000000|2023-07-04 07:00:00|700.4|699.4|702.4|701.4|703.8|702.8|699.6|698.6|1023
1688457600000|2023-07-04 08:00:00|702.8|701.8|702|701|703.1|702.1|699.6|698.6|896
1688461200000|2023-07-04 09:00:00|702.1|701.1|707.4|706.4|707.4|706.4|702|701|1670
1688464800000|2023-07-04 10:00:00|707.1|706.1|707.5|706.5|708|707|704.4|703.4|1076
1688468400000|2023-07-04 11:00:00|707.6|706.6|711.9|710.9|711.9|710.9|707|706|1707
1688472000000|2023-07-04 12:00:00|712|711|714.4|713.4|715|714|711.5|710.5|1771
1688475600000|2023-07-04 13:00:00|714.3|713.3|711.4|710.4|714.9|713.9|710.4|709.4|1578
1688479200000|2023-07-04 14:00:00|711.6|710.6|717.3|716.3|717.4|716.4|711.3|710.3|1345
1688482800000|2023-07-04 15:00:00|717.4|716.4|719.4|718.4|720|719|716.4|715.4|4489
1688486400000|2023-07-04 16:00:00|719.5|718.5|718.6|717.6|719.8|718.8|716.6|715.6|709
1688490000000|2023-07-04 17:00:00|718.3|717.3|717.5|716.5|718.4|717.4|717.1|716.1|49
1688518800000|2023-07-05 01:00:00|716.4|715.4|713.9|712.9|716.4|715.4|713.3|712.3|35
1688522400000|2023-07-05 02:00:00|713.8|712.8|714.5|713.5|714.9|713.9|713.3|712.3|2
1688526000000|2023-07-05 03:00:00|714.6|713.6|715.3|714.3|715.5|714.5|714.4|713.4|10
1688529600000|2023-07-05 04:00:00|715.4|714.4|716.8|715.8|716.9|715.9|715.1|714.1|187
1688533200000|2023-07-05 05:00:00|716.5|715.5|719|718|719.1|718.1|716.3|715.3|64
1688536800000|2023-07-05 06:00:00|718.9|717.9|715|714|719.3|718.3|714.9|713.9|327
1688540400000|2023-07-05 07:00:00|715.1|714.1|717.5|716.5|720.4|719.4|715|714|1165
1688544000000|2023-07-05 08:00:00|717|716|720|719|720.1|719.1|715|714|2641
1688547600000|2023-07-05 09:00:00|719.9|718.9|725.3|724.3|725.4|724.4|719.4|718.4|1533
1688551200000|2023-07-05 10:00:00|725.1|724.1|726.8|725.8|727.3|726.3|723.1|722.1|1473
1688554800000|2023-07-05 11:00:00|726.6|725.6|729.9|728.9|730.4|729.4|726.3|725.3|2097
1688558400000|2023-07-05 12:00:00|730|729|729.8|728.8|732|731|727.9|726.9|1719
1688562000000|2023-07-05 13:00:00|729.6|728.6|736.3|735.3|736.6|735.6|726.9|725.9|5661
1688565600000|2023-07-05 14:00:00|736.4|735.4|730.6|729.6|738.8|737.8|728.3|727.3|2957
1688569200000|2023-07-05 15:00:00|730.8|729.8|739|738|740.6|739.6|727.5|726.5|6359
1688572800000|2023-07-05 16:00:00|738.9|737.9|733.6|732.6|740.6|739.6|733.3|732.3|619
1688576400000|2023-07-05 17:00:00|733.8|732.8|740.3|739.3|740.5|739.5|732.3|731.3|395
1688580000000|2023-07-05 18:00:00|740.1|739.1|738.9|737.9|741.3|740.3|737.3|736.3|427
1688583600000|2023-07-05 19:00:00|739|738|739.1|738.1|739.6|738.6|738.5|737.5|47
1688587200000|2023-07-05 20:00:00|739.3|738.3|739.4|736.4|739.9|738.8|738.3|736.1|117
1688590800000|2023-07-05 21:00:00|739.1|736.1|737.4|734.4|739.1|736.1|736.3|734|0
1688605200000|2023-07-06 01:00:00|738.9|737.9|740|739|740.3|739.3|737.8|736.8|8
1688608800000|2023-07-06 02:00:00|740.1|739.1|739.5|738.5|740.6|739.6|739.3|738.3|4
1688612400000|2023-07-06 03:00:00|739.4|738.4|736.5|735.5|739.4|738.4|736.3|735.3|10
1688616000000|2023-07-06 04:00:00|736.4|735.4|735.8|734.8|736.4|735.4|735.1|734.1|11
1688619600000|2023-07-06 05:00:00|735.9|734.9|735.8|734.8|737|736|734.8|733.8|32
1688623200000|2023-07-06 06:00:00|736|735|737.1|736.1|737.9|736.9|735.4|734.4|359
1688626800000|2023-07-06 07:00:00|737.3|736.3|734.5|733.5|739.8|738.8|733.5|732.5|544
1688630400000|2023-07-06 08:00:00|734.4|733.4|738.3|737.3|738.9|737.9|733.5|732.5|1371
1688634000000|2023-07-06 09:00:00|738.1|737.1|737.3|736.3|740.1|739.1|736.8|735.8|806
1688637600000|2023-07-06 10:00:00|737.5|736.5|735.4|734.4|737.6|736.6|732.8|731.8|518
1688641200000|2023-07-06 11:00:00|735.5|734.5|735.6|734.6|737.6|736.6|733.8|732.8|1435
1688644800000|2023-07-06 12:00:00|735.5|734.5|727|726|735.8|734.8|724.9|723.9|2315
1688648400000|2023-07-06 13:00:00|727.1|726.1|719.9|718.9|734.4|733.4|719.8|718.8|2240
1688652000000|2023-07-06 14:00:00|719.8|718.8|727.8|726.8|728.9|727.8|716.8|715.8|2190
1688655600000|2023-07-06 15:00:00|729.9|726.9|728.5|727.5|734.4|733.4|719.4|718.4|4843
1688659200000|2023-07-06 16:00:00|728.3|727.3|731|730|731.3|730.3|723.8|722.8|497
1688662800000|2023-07-06 17:00:00|731.3|730.3|732.3|731.3|733.8|732.8|728.5|727.5|204
1688666400000|2023-07-06 18:00:00|732.1|731.1|733|732|733.3|732.3|729.3|728.3|192
1688670000000|2023-07-06 19:00:00|733.1|732.1|732.3|731.3|733.3|732.3|732|731|33
1688673600000|2023-07-06 20:00:00|732.4|731.4|732.5|731.5|732.8|731.8|731.8|730.8|80
1688677200000|2023-07-06 21:00:00|732.4|731.4|732.8|729.8|733.5|731.4|732.4|729.8|25
1688691600000|2023-07-07 01:00:00|733|732|732.5|731.5|733.1|732.1|732.1|731.1|0
1688695200000|2023-07-07 02:00:00|732.6|731.6|733.1|732.1|733.1|732.1|732.5|731.5|0
1688698800000|2023-07-07 03:00:00|733.3|732.3|735.6|734.6|735.9|734.9|733.1|732.1|107
1688702400000|2023-07-07 04:00:00|735.8|734.8|735.6|734.6|735.9|734.9|735.3|734.3|0
1688706000000|2023-07-07 05:00:00|735.8|734.8|737.8|736.8|738|737|735.5|734.5|15
1688709600000|2023-07-07 06:00:00|737.6|736.6|739.6|738.6|739.8|738.8|737.5|736.5|371
1688713200000|2023-07-07 07:00:00|739.8|738.8|740.5|739.5|744.3|743.3|738.1|737.1|569
1688716800000|2023-07-07 08:00:00|740.6|739.6|736.6|735.6|741|740|735.5|734.5|1341
1688720400000|2023-07-07 09:00:00|736.9|735.9|741.8|740.8|742.3|741.3|736.6|735.6|1141
1688724000000|2023-07-07 10:00:00|741.6|740.6|737.1|736.1|742.1|741.1|736.1|735.1|1333
1688727600000|2023-07-07 11:00:00|737.3|736.3|733.9|732.9|738.3|737.3|733.8|732.8|736
1688731200000|2023-07-07 12:00:00|733.8|732.8|736.6|735.6|738|737|730.8|729.8|1624
1688734800000|2023-07-07 13:00:00|736.5|735.5|745.4|744.4|745.4|744.4|731.8|730.8|2165
1688738400000|2023-07-07 14:00:00|745.6|744.6|749.8|748.8|750.4|749.4|743.6|742.6|2147
1688742000000|2023-07-07 15:00:00|749.9|748.9|751.5|750.5|752.1|751.1|741.1|740.1|4913
1688745600000|2023-07-07 16:00:00|751.4|750.4|749.3|748.3|752.5|751.5|747.1|746.1|1678
1688749200000|2023-07-07 17:00:00|749.1|748.1|748.5|747.5|750.3|749.3|745.5|744.5|573
1688752800000|2023-07-07 18:00:00|748.3|747.3|751.8|750.8|752.3|751.3|748|747|278
1688756400000|2023-07-07 19:00:00|751.6|750.6|750.8|749.8|752.4|751.4|750|749|63
1688760000000|2023-07-07 20:00:00|750.6|749.6|752.9|749.9|753.1|751.6|750.5|749.5|39
1688950800000|2023-07-10 01:00:00|749.5|748.5|750.8|749.8|752.4|751.4|749.5|748.5|0
1688954400000|2023-07-10 02:00:00|751|750|749.1|748.1|751.1|750.1|749.1|748.1|1
1688958000000|2023-07-10 03:00:00|749.3|748.3|747.4|746.4|749.5|748.5|747.4|746.4|123
1688961600000|2023-07-10 04:00:00|747.5|746.5|748.8|747.8|748.8|747.8|747.3|746.3|14
1688965200000|2023-07-10 05:00:00|748.6|747.6|748|747|748.9|747.9|747.6|746.6|57
1688968800000|2023-07-10 06:00:00|748.1|747.1|747.9|746.9|748.3|747.3|746.8|745.8|290
1688972400000|2023-07-10 07:00:00|748.1|747.1|743.8|742.8|750.8|749.8|743.6|742.6|900
1688976000000|2023-07-10 08:00:00|744|743|743.3|742.3|745.3|744.3|741.6|740.6|1587
1688979600000|2023-07-10 09:00:00|743.4|742.4|748|747|748|747|743.1|742.1|1080
1688983200000|2023-07-10 10:00:00|747.9|746.9|746.9|745.9|749|748|745.6|744.6|759
1688986800000|2023-07-10 11:00:00|747|746|747.5|746.5|751.4|750.4|744.3|743.3|1942
1688990400000|2023-07-10 12:00:00|747.6|746.6|743.6|742.6|750.5|749.5|743.4|742.4|1108
1688994000000|2023-07-10 13:00:00|743.9|742.9|752.5|751.5|753|752|743.4|742.4|1444
1688997600000|2023-07-10 14:00:00|752.6|751.6|756.4|755.4|758.1|757.1|750.3|749.3|1518
1689001200000|2023-07-10 15:00:00|756.3|755.3|756.3|755.3|758.1|757.1|750.9|749.9|3857
1689004800000|2023-07-10 16:00:00|756.4|755.4|747.5|746.5|756.9|755.9|746.4|745.4|1351
1689008400000|2023-07-10 17:00:00|747.4|746.4|747.8|746.8|748.3|747.3|743.8|742.8|900
1689012000000|2023-07-10 18:00:00|747.9|746.9|748.8|747.8|749|748|745.8|744.8|299
1689015600000|2023-07-10 19:00:00|748.5|747.5|749.5|748.5|750|749|748.4|747.4|15
1689019200000|2023-07-10 20:00:00|749.8|748.8|748.4|747.4|749.8|748.8|748.3|747.3|61
1689022800000|2023-07-10 21:00:00|748.5|747.5|749.4|746.4|749.5|747.6|748.5|746.3|0
1689037200000|2023-07-11 01:00:00|750.3|749.3|749.9|748.9|751.4|750.4|749.8|748.8|4
1689040800000|2023-07-11 02:00:00|749.8|748.8|750.3|749.3|750.6|749.6|749.4|748.4|160
1689044400000|2023-07-11 03:00:00|750|749|750.3|749.3|750.6|749.6|749.1|748.1|111
1689048000000|2023-07-11 04:00:00|750.4|749.4|750.6|749.6|751.3|750.3|750.1|749.1|126
1689051600000|2023-07-11 05:00:00|750.8|749.8|749.5|748.5|751.3|750.3|749.1|748.1|213
1689055200000|2023-07-11 06:00:00|749.6|748.6|749.5|748.5|750.4|749.4|748.3|747.3|606
1689058800000|2023-07-11 07:00:00|749.4|748.4|750|749|753|752|749.3|748.3|1090
1689062400000|2023-07-11 08:00:00|750.1|749.1|747.3|746.3|752.9|751.9|746.1|745.1|2119
1689066000000|2023-07-11 09:00:00|747.1|746.1|748.8|747.8|748.8|747.8|745.3|744.3|871
1689069600000|2023-07-11 10:00:00|749|748|751.6|750.6|752|751|747.4|746.4|1334
1689073200000|2023-07-11 11:00:00|751.8|750.8|754.8|753.8|755.1|754.1|751.5|750.5|908
1689076800000|2023-07-11 12:00:00|754.9|753.9|753.5|752.5|754.9|753.9|751.3|750.3|648
1689080400000|2023-07-11 13:00:00|753.6|752.6|751.5|750.5|757.9|756.9|749|748|2310
1689084000000|2023-07-11 14:00:00|751.6|750.6|761.8|760.8|761.8|760.8|751.3|750.3|1608
1689087600000|2023-07-11 15:00:00|761.5|760.5|762.6|761.6|765.9|764.9|760.6|759.6|3678
1691478000000|2023-08-08 07:00:00|867.4|866.4|862.4|861.4|867.6|866.6|861.5|860.5|5186
1691481600000|2023-08-08 08:00:00|862.5|861.5|862.1|861.1|865.8|864.8|858.1|857.1|9399
1691485200000|2023-08-08 09:00:00|862.4|861.4|855|854|862.5|861.5|853.6|852.6|6719
1691488800000|2023-08-08 10:00:00|854.9|853.9|858|857|859.4|858.4|854.1|853.1|5383
1691492400000|2023-08-08 11:00:00|857.9|856.9|856.1|855.1|860.1|859.1|854.9|853.9|2826
1691496000000|2023-08-08 12:00:00|856.4|855.4|858.9|857.9|859.5|858.5|852|851|6438
1691499600000|2023-08-08 13:00:00|858.6|857.6|860.4|859.4|865.1|864.1|858.1|857.1|7765
1691503200000|2023-08-08 14:00:00|860.5|859.5|868|867|868.4|867.4|860.5|859.5|7156
1691506800000|2023-08-08 15:00:00|867.8|866.8|878.6|877.6|884.4|883.4|865.6|864.6|21483
1691510400000|2023-08-08 16:00:00|878.5|877.5|887.8|886.8|892|891|878.1|877.1|9405
1691514000000|2023-08-08 17:00:00|887.6|886.6|898|897|898.1|897.1|887|886|4913
1691517600000|2023-08-08 18:00:00|897.9|896.9|898.9|897.9|901.4|900.4|896.1|895.1|6433
1691521200000|2023-08-08 19:00:00|898.8|897.8|894.3|893.3|898.8|897.8|894.3|893.3|1126
1691524800000|2023-08-08 20:00:00|894.1|893.1|899.9|896.9|899.9|898.9|893.6|891.8|1075
1691528400000|2023-08-08 21:00:00|900|897|899.4|896.4|900|897|898.8|895.8|0
1691542800000|2023-08-09 01:00:00|896.3|895.3|896.8|895.8|898.5|897.5|896.1|895.1|312
1691546400000|2023-08-09 02:00:00|896.6|895.6|897|896|898.8|897.8|896.3|895.3|160
1691550000000|2023-08-09 03:00:00|897.1|896.1|897.3|896.3|897.4|896.4|896.8|895.8|36
1691553600000|2023-08-09 04:00:00|897.4|896.4|898.9|897.9|899.3|898.3|897.4|896.4|278
1691557200000|2023-08-09 05:00:00|898.8|897.8|896.9|895.9|899.1|898.1|896.3|895.3|1578
1691560800000|2023-08-09 06:00:00|897.3|896.3|900.1|899.1|902.8|901.8|897|896|2232
1691564400000|2023-08-09 07:00:00|900|899|907.1|906.1|907.1|906.1|897.6|896.6|4239
1691568000000|2023-08-09 08:00:00|906.9|905.9|905.4|904.4|912.4|911.4|903.1|902.1|9970
1691571600000|2023-08-09 09:00:00|905.3|904.3|909.3|908.3|910|909|903.4|902.4|5595
1691575200000|2023-08-09 10:00:00|909.1|908.1|907.9|906.9|912.3|911.3|907|906|2931
1691578800000|2023-08-09 11:00:00|907.8|906.8|911.9|910.9|913.6|912.6|906.9|905.9|6553
1691582400000|2023-08-09 12:00:00|912|911|910.3|909.3|914.4|913.4|907.9|906.9|6403
1691586000000|2023-08-09 13:00:00|910.4|909.4|909.1|908.1|913|912|906|905|6963
1691589600000|2023-08-09 14:00:00|909.3|908.3|919.5|918.5|926.6|925.6|906.6|905.6|19200
1691593200000|2023-08-09 15:00:00|919.4|918.4|921.1|920.1|930.9|929.9|918.6|917.6|23383
1691596800000|2023-08-09 16:00:00|921.4|920.4|922.3|921.3|922.6|921.6|913.6|912.6|5400
1691600400000|2023-08-09 17:00:00|922.4|921.4|926.4|925.4|926.6|925.6|918.5|917.5|4276
1691604000000|2023-08-09 18:00:00|926.1|925.1|937.3|936.3|938.1|937.1|925.3|924.3|5714
1691607600000|2023-08-09 19:00:00|937.1|936.1|936.4|935.4|937.6|936.6|935.6|934.6|1107
1691611200000|2023-08-09 20:00:00|936.5|935.5|936.8|935.8|937.1|936.1|935.9|934.9|548
1691614800000|2023-08-09 21:00:00|936.9|935.9|937.6|934.6|937.6|935.9|936.8|934.4|28
1691629200000|2023-08-10 01:00:00|934.8|933.8|934.9|933.9|935.9|934.9|934.1|933.1|122
1691632800000|2023-08-10 02:00:00|934.6|933.6|936.4|935.4|937.4|936.4|934.1|933.1|436
1691636400000|2023-08-10 03:00:00|936.3|935.3|934.9|933.9|936.9|935.9|934.8|933.8|299
1691640000000|2023-08-10 04:00:00|935.3|934.3|934.9|933.9|936|935|934.4|933.4|297
1691643600000|2023-08-10 05:00:00|934.6|933.6|942.4|941.4|942.5|941.5|934.6|933.6|1585
1691647200000|2023-08-10 06:00:00|942.1|941.1|941.1|940.1|942.8|941.8|939.6|938.6|3012
1691650800000|2023-08-10 07:00:00|941|940|933.9|932.9|943.1|942.1|933.6|932.6|4873
1691654400000|2023-08-10 08:00:00|933.6|932.6|928.1|927.1|933.9|932.9|925.5|924.5|11184
1691658000000|2023-08-10 09:00:00|928.4|927.4|922.6|921.6|929.5|928.5|921.9|920.9|6126
1691661600000|2023-08-10 10:00:00|922.9|921.9|925.1|924.1|927.4|926.4|920.1|919.1|4183
1691665200000|2023-08-10 11:00:00|925.4|924.4|923.1|922.1|927|926|921.8|920.8|1881
1691668800000|2023-08-10 12:00:00|922.9|921.9|927.1|926.1|928.5|927.5|919.4|918.4|4398
1691672400000|2023-08-10 13:00:00|927.3|926.3|932.5|931.5|936.4|935.4|918.9|917.9|9284
1691676000000|2023-08-10 14:00:00|932.4|931.4|920.4|919.4|935.5|934.5|919.6|918.6|10138
1691679600000|2023-08-10 15:00:00|920.3|919.3|914.9|913.9|922.4|921.4|912.9|911.9|15411
1691683200000|2023-08-10 16:00:00|915.1|914.1|908.6|907.6|918.6|917.6|908.6|907.6|6132
1691686800000|2023-08-10 17:00:00|908.4|907.4|909.8|908.8|913.8|912.8|907.8|906.8|3568
1691690400000|2023-08-10 18:00:00|909.9|908.9|917.9|916.9|918.6|917.6|908.4|907.4|3285
1691694000000|2023-08-10 19:00:00|917.6|916.6|915.8|914.8|918.1|917.1|914.6|913.6|572
1691697600000|2023-08-10 20:00:00|915.9|914.9|916.3|915.3|916.8|915.8|915.3|914.3|340
1691701200000|2023-08-10 21:00:00|916.8|913.8|916.4|913.4|917.1|915.5|916.1|913.1|2
1691715600000|2023-08-11 01:00:00|917.6|916.6|917.9|916.9|918.9|917.9|916.6|915.6|138
1691719200000|2023-08-11 02:00:00|917.6|916.6|915|914|917.6|916.6|914.5|913.5|280
1691722800000|2023-08-11 03:00:00|914.5|913.5|916.5|915.5|917.8|916.8|914.5|913.5|308
1691726400000|2023-08-11 04:00:00|916.6|915.6|915.5|914.5|917|916|915.3|914.3|43
1691730000000|2023-08-11 05:00:00|915.4|914.4|916.3|915.3|916.9|915.9|914.8|913.8|96
1691733600000|2023-08-11 06:00:00|916.4|915.4|910.4|909.4|916.5|915.5|910.1|909.1|1657
1691737200000|2023-08-11 07:00:00|910.5|909.5|913|912|917.5|916.5|907.5|906.5|4761
1691740800000|2023-08-11 08:00:00|912.8|911.8|920.6|919.6|921.3|920.3|911.4|910.4|6365
1691744400000|2023-08-11 09:00:00|920.5|919.5|920.1|919.1|921.4|920.4|914.9|913.9|3783
1691748000000|2023-08-11 10:00:00|920.4|919.4|921.6|920.6|927.6|926.6|920|919|5097
1691751600000|2023-08-11 11:00:00|921.4|920.4|924.9|923.9|925.8|924.8|920.6|919.6|1515
1691755200000|2023-08-11 12:00:00|924.8|923.8|926.1|925.1|928.1|927.1|921.3|920.3|2580
1691758800000|2023-08-11 13:00:00|926|925|916.5|915.5|926.6|925.6|914.4|913.4|6719
1691762400000|2023-08-11 14:00:00|916.8|915.8|912.9|911.9|923.8|922.8|912.4|911.4|6064
1691766000000|2023-08-11 15:00:00|913|912|916.1|915.1|918.5|917.5|911.1|910.1|11246
1691769600000|2023-08-11 16:00:00|916.3|915.3|918|917|920.6|919.6|912.6|911.6|4062
1691773200000|2023-08-11 17:00:00|918.1|917.1|915.8|914.8|918.4|917.4|915|914|1658
1691776800000|2023-08-11 18:00:00|915.6|914.6|908.9|907.9|916.5|915.5|908.4|907.4|3078
1691780400000|2023-08-11 19:00:00|908.6|907.6|909.6|908.6|910.3|909.3|908.3|907.3|475
1691784000000|2023-08-11 20:00:00|909.4|908.4|910.9|907.9|911.4|909.6|909.1|907.9|255
1691974800000|2023-08-14 01:00:00|909.9|908.9|911|910|912.4|911.4|909|908|140
1691978400000|2023-08-14 02:00:00|911.3|910.3|904.6|903.6|911.3|910.3|904.6|903.6|180
1691982000000|2023-08-14 03:00:00|904.4|903.4|902.5|901.5|904.4|903.4|901.8|900.8|101
1691985600000|2023-08-14 04:00:00|902.4|901.4|900.1|899.1|903.4|902.4|900.1|899.1|151
1691989200000|2023-08-14 05:00:00|900|899|898.1|897.1|900.8|899.8|898|897|873
1691992800000|2023-08-14 06:00:00|898.3|897.3|896.1|895.1|898.5|897.5|895.6|894.6|2401
1691996400000|2023-08-14 07:00:00|896|895|907.8|906.8|908.1|907.1|895|894|4056
1692000000000|2023-08-14 08:00:00|907.6|906.6|906.1|905.1|911.1|910.1|905.6|904.6|3415
1692003600000|2023-08-14 09:00:00|905.9|904.9|906.6|905.6|907.3|906.3|902.6|901.6|2641
1692007200000|2023-08-14 10:00:00|906.5|905.5|907.9|906.9|907.9|906.9|902.9|901.9|2742
1692010800000|2023-08-14 11:00:00|907.6|906.6|909.1|908.1|910.4|909.4|907.4|906.4|1834
1692014400000|2023-08-14 12:00:00|909.4|908.4|903.9|902.9|909.5|908.5|900.3|899.3|5277
1692018000000|2023-08-14 13:00:00|904.1|903.1|906.4|905.4|912.3|911.3|903.4|902.4|5668
1692021600000|2023-08-14 14:00:00|906.5|905.5|902.1|901.1|912.4|911.4|900.6|899.6|9898
1692025200000|2023-08-14 15:00:00|902.3|901.3|893.1|892.1|902.3|901.3|892.9|891.9|13205
1692028800000|2023-08-14 16:00:00|893.4|892.4|897.3|896.3|897.5|896.5|891|890|4301
1692032400000|2023-08-14 17:00:00|897.5|896.5|906.9|905.9|907.6|906.6|894.1|893.1|3417
1692036000000|2023-08-14 18:00:00|906.6|905.6|898.9|897.9|907.3|906.3|898.4|897.4|3132
1692039600000|2023-08-14 19:00:00|899.1|898.1|898|897|899.3|898.3|896.8|895.8|783
1692043200000|2023-08-14 20:00:00|897.9|896.9|897.3|896.3|898.4|897.4|897|896|221
1692046800000|2023-08-14 21:00:00|897.4|896.4|898.3|895.3|898.3|896.4|895.8|894.3|0
1692061200000|2023-08-15 01:00:00|897.6|896.6|897|896|899.6|898.6|895.5|894.5|363
1692064800000|2023-08-15 02:00:00|896.9|895.9|895.9|894.9|897.6|896.6|895.1|894.1|659
1692068400000|2023-08-15 03:00:00|896|895|895.9|894.9|896.6|895.6|895.6|894.6|97
1692072000000|2023-08-15 04:00:00|896|895|895.3|894.3|896.1|895.1|894.3|893.3|78
1692075600000|2023-08-15 05:00:00|895.1|894.1|895.6|894.6|895.9|894.9|894.5|893.5|210
1692079200000|2023-08-15 06:00:00|895.8|894.8|898|897|901.1|900.1|895.6|894.6|1065
1692082800000|2023-08-15 07:00:00|898.1|897.1|896.8|895.8|900.4|899.4|895.8|894.8|4081
1692086400000|2023-08-15 08:00:00|896.6|895.6|896.1|895.1|902|901|894.5|893.5|6257
1692090000000|2023-08-15 09:00:00|896.3|895.3|894.3|893.3|897.5|896.5|893|892|4297
1692093600000|2023-08-15 10:00:00|894.1|893.1|894.8|893.8|898.4|897.4|892.6|891.6|1939
1692097200000|2023-08-15 11:00:00|894.9|893.9|896.8|895.8|899.1|898.1|894.1|893.1|1190
1692100800000|2023-08-15 12:00:00|896.9|895.9|889.8|888.8|897|896|887.8|886.8|4360
1692104400000|2023-08-15 13:00:00|889.9|888.9|883.6|882.6|895.9|894.9|883.3|882.3|5176
1692108000000|2023-08-15 14:00:00|883.3|882.3|881.6|880.6|884.9|883.9|876.5|875.5|10045
1692111600000|2023-08-15 15:00:00|881.8|880.8|882.6|881.6|885.1|884.1|878.4|877.4|7858
1692115200000|2023-08-15 16:00:00|882.8|881.8|881.1|880.1|884.1|883.1|879.1|878.1|4294
1692118800000|2023-08-15 17:00:00|881|880|877.4|876.4|881.1|880.1|876.9|875.9|2218
1692122400000|2023-08-15 18:00:00|877.5|876.5|883.6|882.6|883.9|882.9|877.5|876.5|4172
1692126000000|2023-08-15 19:00:00|883.4|882.4|884.6|883.6|885.6|884.6|882.9|881.9|701
1692129600000|2023-08-15 20:00:00|884.5|883.5|885|882|885.5|883.9|883.1|881.8|215
1692133200000|2023-08-15 21:00:00|885.1|882.1|884.8|883.8|885.6|883.8|884.8|882.1|0
1692147600000|2023-08-16 01:00:00|881.6|880.6|883.9|882.9|884.8|883.8|879.5|878.5|321
1692151200000|2023-08-16 02:00:00|883.6|882.6|879.5|878.5|883.8|882.8|878.5|877.5|290
1692154800000|2023-08-16 03:00:00|879.6|878.6|882|881|882.3|881.3|878.4|877.4|216
1692158400000|2023-08-16 04:00:00|881.9|880.9|882.9|881.9|884.9|883.9|881.9|880.9|387
1692162000000|2023-08-16 05:00:00|883|882|883.9|882.9|884.4|883.4|882.3|881.3|221
1692165600000|2023-08-16 06:00:00|884|883|881.1|880.1|887.1|886.1|881.1|880.1|3078
1692169200000|2023-08-16 07:00:00|881|880|880.9|879.9|885.6|884.6|880.4|879.4|2477
1692172800000|2023-08-16 08:00:00|881|880|885.8|884.8|886.8|885.8|881|880|5975
1692176400000|2023-08-16 09:00:00|885.6|884.6|886.9|885.9|888.1|887.1|883.6|882.6|2756
1692180000000|2023-08-16 10:00:00|887.1|886.1|884.6|883.6|887.6|886.6|882.9|881.9|3241
1692183600000|2023-08-16 11:00:00|884.5|883.5|889.4|888.4|890.1|889.1|883.3|882.3|2461
1692187200000|2023-08-16 12:00:00|889.3|888.3|889.5|888.5|891.5|890.5|886.9|885.9|3168
1692190800000|2023-08-16 13:00:00|889.3|888.3|881.9|880.9|892.8|891.8|881.6|880.6|6280
1692194400000|2023-08-16 14:00:00|882|881|880.6|879.6|887.6|886.6|879|878|7740
1692198000000|2023-08-16 15:00:00|880.5|879.5|885.5|884.5|886.6|885.6|880.1|879.1|4843
1692201600000|2023-08-16 16:00:00|885.6|884.6|880|879|889.8|888.8|879.1|878.1|4290
1692205200000|2023-08-16 17:00:00|879.8|878.8|888.1|887.1|888.3|887.3|877.9|876.9|3946
1692208800000|2023-08-16 18:00:00|888|887|881.9|880.9|888.8|887.8|879.1|878.1|5417
1692212400000|2023-08-16 19:00:00|881.8|880.8|882.5|881.5|883.1|882.1|878.8|877.8|583
1692216000000|2023-08-16 20:00:00|882.6|881.6|881.4|880.4|882.9|881.9|880.4|879.4|516
1692219600000|2023-08-16 21:00:00|881.5|880.5|883.5|880.5|883.5|880.5|881.5|879.8|0
1692234000000|2023-08-17 01:00:00|877.3|876.3|879.4|878.4|880.5|879.5|876.4|875.4|339
1692237600000|2023-08-17 02:00:00|879.1|878.1|880.3|879.3|880.8|879.8|878.3|877.3|225
1692241200000|2023-08-17 03:00:00|880.1|879.1|880|879|881.4|880.4|879.9|878.9|95
1692244800000|2023-08-17 04:00:00|879.9|878.9|879.5|878.5|880|879|878.9|877.9|25
1692248400000|2023-08-17 05:00:00|879.6|878.6|879.9|878.9|879.9|878.9|878.4|877.4|24
1692252000000|2023-08-17 06:00:00|879.4|878.4|887.9|886.9|888.4|887.4|879.4|878.4|2096
1692255600000|2023-08-17 07:00:00|887.8|886.8|892.6|891.6|895.4|894.4|885.9|884.9|6753
1692259200000|2023-08-17 08:00:00|892.9|891.9|889.8|888.8|894.4|893.4|887.9|886.9|6379
1692262800000|2023-08-17 09:00:00|889.4|888.4|898.3|897.3|900.8|899.8|889.4|888.4|7156
1692266400000|2023-08-17 10:00:00|898.1|897.1|901.5|900.5|902.9|901.9|897.9|896.9|4134
1692270000000|2023-08-17 11:00:00|901.4|900.4|900|899|903.6|902.6|899|898|3763
1692273600000|2023-08-17 12:00:00|899.9|898.9|900.4|899.4|902.6|901.6|897.6|896.6|2833
1692277200000|2023-08-17 13:00:00|900.3|899.3|898.3|897.3|904.1|903.1|897.6|896.6|4200
1692280800000|2023-08-17 14:00:00|898.1|897.1|901.5|900.5|904.6|903.6|895.1|894.1|8434
1692284400000|2023-08-17 15:00:00|901.4|900.4|902.8|901.8|905|904|899.9|898.9|6291
1692288000000|2023-08-17 16:00:00|902.6|901.6|908.3|907.3|909.6|908.6|902.6|901.6|4724
1692291600000|2023-08-17 17:00:00|908.4|907.4|903.6|902.6|909.3|908.3|903.5|902.5|2199
1692295200000|2023-08-17 18:00:00|903.5|902.5|901.1|900.1|904.1|903.1|900.1|899.1|1884
1692298800000|2023-08-17 19:00:00|901|900|900.5|899.5|901.9|900.9|900.1|899.1|848
1692302400000|2023-08-17 20:00:00|900.6|899.6|901.3|900.3|902.9|901.9|900.3|899.3|300
1692306000000|2023-08-17 21:00:00|902.3|899.3|903.4|900.4|903.6|902|901.8|899.3|2
1692320400000|2023-08-18 01:00:00|904.1|903.1|907.1|906.1|908.3|907.3|904|903|281
1692324000000|2023-08-18 02:00:00|907.3|906.3|908.9|907.9|909|908|906.5|905.5|378
1692327600000|2023-08-18 03:00:00|908.8|907.8|907.9|906.9|909.1|908.1|907.4|906.4|262
1692331200000|2023-08-18 04:00:00|908.1|907.1|906.3|905.3|908.3|907.3|906|905|252
1692334800000|2023-08-18 05:00:00|906|905|908.1|907.1|908.4|907.4|905.4|904.4|460
1692338400000|2023-08-18 06:00:00|908.3|907.3|913.6|912.6|914.4|913.4|907.4|906.4|2322
1692342000000|2023-08-18 07:00:00|913.5|912.5|911.6|910.6|917.3|916.3|910.1|909.1|4866
1692345600000|2023-08-18 08:00:00|911.5|910.5|912.5|911.5|914.4|913.4|908.6|907.6|5673
1692349200000|2023-08-18 09:00:00|912.6|911.6|907.6|906.6|912.9|911.9|904.9|903.9|4009
1692352800000|2023-08-18 10:00:00|907.5|906.5|914|913|914.4|913.4|906|905|3557
1692356400000|2023-08-18 11:00:00|913.9|912.9|907|906|914.9|913.9|904.6|903.6|2648
1692360000000|2023-08-18 12:00:00|907.1|906.1|902.4|901.4|913|912|902.4|901.4|9280
1692363600000|2023-08-18 13:00:00|902.5|901.5|905.9|904.9|912.3|911.3|897.1|896.1|10396
1692367200000|2023-08-18 14:00:00|906.1|905.1|904.8|903.8|907.6|906.6|900|899|4245
1692370800000|2023-08-18 15:00:00|904.9|903.9|917.4|916.4|920.1|919.1|902.9|901.9|12506
1692374400000|2023-08-18 16:00:00|917.1|916.1|920.5|919.5|922.6|921.6|916.6|915.6|3580
1692378000000|2023-08-18 17:00:00|920.4|919.4|922.6|921.6|923.6|922.6|919.6|918.6|1687
1692381600000|2023-08-18 18:00:00|922.5|921.5|919.6|918.6|922.8|921.8|918.3|917.3|2374
1692385200000|2023-08-18 19:00:00|919.5|918.5|919.9|918.9|920.4|919.4|918.5|917.5|393
1692388800000|2023-08-18 20:00:00|920|919|920|919|920.5|919.5|919.3|918.3|252
1692579600000|2023-08-21 01:00:00|919.8|918.8|925.8|924.8|926|925|919.6|918.6|606
1692583200000|2023-08-21 02:00:00|925.6|924.6|927.4|926.4|927.8|926.8|924.9|923.9|405
1692586800000|2023-08-21 03:00:00|927.5|926.5|926.9|925.9|927.5|926.5|926.6|925.6|218
1692590400000|2023-08-21 04:00:00|927.1|926.1|926.4|925.4|927.1|926.1|925.6|924.6|146
1692594000000|2023-08-21 05:00:00|926.5|925.5|926|925|927|926|924.4|923.4|51
1692597600000|2023-08-21 06:00:00|926.1|925.1|928.5|927.5|930.4|929.4|925.6|924.6|1772
1692601200000|2023-08-21 07:00:00|928.4|927.4|921.3|920.3|928.4|927.4|920.5|919.5|3470
1692604800000|2023-08-21 08:00:00|921.5|920.5|920.6|919.6|927.4|926.4|919.5|918.5|4163
1692608400000|2023-08-21 09:00:00|920.5|919.5|923.1|922.1|923.1|922.1|917.8|916.8|2966
1692612000000|2023-08-21 10:00:00|923.4|922.4|922.6|921.6|927.4|926.4|921.6|920.6|2883
1692615600000|2023-08-21 11:00:00|922.5|921.5|924.6|923.6|928.1|927.1|922.4|921.4|1562
1692619200000|2023-08-21 12:00:00|924.8|923.8|917.6|916.6|927|926|917.6|916.6|3837
1692622800000|2023-08-21 13:00:00|917.3|916.3|913.5|912.5|921.1|920.1|913.1|912.1|6298
1692626400000|2023-08-21 14:00:00|913.6|912.6|915.8|914.8|919.3|918.3|911.6|910.6|5529
1692630000000|2023-08-21 15:00:00|915.9|914.9|913.1|912.1|919.9|918.9|912.4|911.4|6238
1692633600000|2023-08-21 16:00:00|913|912|906.8|905.8|913.6|912.6|904.9|903.9|5017
1692637200000|2023-08-21 17:00:00|906.9|905.9|909.5|908.5|910.5|909.5|904.4|903.4|2691
1692640800000|2023-08-21 18:00:00|909.8|908.8|905|904|909.9|908.9|902.9|901.9|3354
1692644400000|2023-08-21 19:00:00|905.1|904.1|905.1|904.1|905.5|904.5|903.9|902.9|436
1692648000000|2023-08-21 20:00:00|905|904|907.1|906.1|907.6|906.6|904.9|903.9|469
1692651600000|2023-08-21 21:00:00|907.9|904.9|907.8|904.8|907.9|904.9|907.6|904.6|0
1692666000000|2023-08-22 01:00:00|906.8|905.8|904.1|903.1|908|907|903.9|902.9|159
1692669600000|2023-08-22 02:00:00|904.3|903.3|904.4|903.4|905.9|904.9|904.1|903.1|71
1692673200000|2023-08-22 03:00:00|904.3|903.3|904.9|903.9|905.8|904.8|904.1|903.1|38
1692676800000|2023-08-22 04:00:00|905.1|904.1|905.4|904.4|905.9|904.9|905|904|37
1692680400000|2023-08-22 05:00:00|905.3|904.3|904.9|903.9|905.6|904.6|904.1|903.1|30
1692684000000|2023-08-22 06:00:00|905.1|904.1|904.4|903.4|908.9|907.9|903.6|902.6|1016
1692687600000|2023-08-22 07:00:00|904.5|903.5|899.9|898.9|907|906|899.5|898.5|3355
1692691200000|2023-08-22 08:00:00|899.8|898.8|898.9|897.9|902.3|901.3|897.4|896.4|6105
1692694800000|2023-08-22 09:00:00|898.6|897.6|901|900|905|904|897.9|896.9|4243
1692698400000|2023-08-22 10:00:00|901.1|900.1|904.4|903.4|904.8|903.8|900.6|899.6|2473
1692702000000|2023-08-22 11:00:00|904.6|903.6|901.6|900.6|906.1|905.1|899.4|898.4|1436
1692705600000|2023-08-22 12:00:00|901.5|900.5|906.1|905.1|908.1|907.1|900.9|899.9|1843
1692709200000|2023-08-22 13:00:00|906.4|905.4|912.9|911.9|917.9|916.9|904.9|903.9|6021
1692712800000|2023-08-22 14:00:00|913.4|912.4|913.1|912.1|916.5|915.5|907.4|906.4|4452
1692716400000|2023-08-22 15:00:00|913.3|912.3|910|909|917.9|916.9|909.6|908.6|5707
1692720000000|2023-08-22 16:00:00|909.9|908.9|912.1|911.1|914|913|908.6|907.6|2618
1692723600000|2023-08-22 17:00:00|912|911|913.9|912.9|914.4|913.4|910.4|909.4|1268
1692727200000|2023-08-22 18:00:00|914|913|914.3|913.3|914.6|913.6|909.4|908.4|2056
1692730800000|2023-08-22 19:00:00|914.4|913.4|914.5|913.5|914.6|913.6|912.9|911.9|316
1692734400000|2023-08-22 20:00:00|914.4|913.4|913|912|914.6|913.6|910.8|909.8|154
1692738000000|2023-08-22 21:00:00|914.3|911.3|913.5|910.5|914.6|913.6|912.8|909.8|61
1692752400000|2023-08-23 01:00:00|911.4|910.4|913.1|912.1|913.4|912.4|911.1|910.1|50
1692756000000|2023-08-23 02:00:00|913|912|913.1|912.1|913.5|912.5|912.4|911.4|119
1692759600000|2023-08-23 03:00:00|913.3|912.3|912.4|911.4|913.8|912.8|912|911|35
1692763200000|2023-08-23 04:00:00|912.6|911.6|912|911|912.6|911.6|911.6|910.6|60
1692766800000|2023-08-23 05:00:00|912.1|911.1|912.6|911.6|913.1|912.1|911.4|910.4|92
1692770400000|2023-08-23 06:00:00|912.5|911.5|910.6|909.6|912.9|911.9|909.9|908.9|574
1692774000000|2023-08-23 07:00:00|910.5|909.5|914.5|913.5|915.1|914.1|908.9|907.9|2880
1692777600000|2023-08-23 08:00:00|914.6|913.6|910.8|909.8|915|914|906.6|905.6|5503
1692781200000|2023-08-23 09:00:00|910.9|909.9|907.8|906.8|910.9|909.9|906.6|905.6|2476
1692784800000|2023-08-23 10:00:00|907.4|906.4|903.4|902.4|907.4|906.4|902.1|901.1|1954
1692788400000|2023-08-23 11:00:00|903.3|902.3|906.5|905.5|907.4|906.4|903.1|902.1|1397
1692792000000|2023-08-23 12:00:00|906.6|905.6|908|907|909.1|908.1|901.8|900.8|2789
1692795600000|2023-08-23 13:00:00|908.1|907.1|908.5|907.5|910.3|909.3|899.1|898.1|6155
1692799200000|2023-08-23 14:00:00|908.9|907.9|917.8|916.8|917.9|916.9|905.4|904.4|7685
1692802800000|2023-08-23 15:00:00|917.9|916.9|912.1|911.1|920.1|919.1|909.8|908.8|6846
1692806400000|2023-08-23 16:00:00|912.3|911.3|908.3|907.3|915|914|907.4|906.4|1820
1692810000000|2023-08-23 17:00:00|908|907|911.1|910.1|914.1|913.1|905.6|904.6|1766
1692813600000|2023-08-23 18:00:00|911|910|906.1|905.1|912.5|911.5|906|905|3024
1692817200000|2023-08-23 19:00:00|906.3|905.3|906|905|906.8|905.8|905|904|494
1692820800000|2023-08-23 20:00:00|905.9|904.9|905.8|904.8|906.9|905.9|904.4|903.4|129
1692824400000|2023-08-23 21:00:00|906|905|907.5|904.5|907.9|905|905.8|903.6|9
1692838800000|2023-08-24 01:00:00|906.5|905.5|904.8|903.8|907.3|906.3|903.6|902.6|24
1692842400000|2023-08-24 02:00:00|904.6|903.6|904.9|903.9|906.3|905.3|904.5|903.5|7
1692846000000|2023-08-24 03:00:00|904.8|903.8|905.8|904.8|906|905|904.1|903.1|43
1692849600000|2023-08-24 04:00:00|906|905|908.5|907.5|908.6|907.6|904.8|903.8|74
1692853200000|2023-08-24 05:00:00|908.6|907.6|909|908|909.4|908.4|908.1|907.1|30
1692856800000|2023-08-24 06:00:00|909.3|908.3|903|902|909.3|908.3|902.5|901.5|697
1692860400000|2023-08-24 07:00:00|903.3|902.3|901.5|900.5|904.9|903.9|901|900|1896
1692864000000|2023-08-24 08:00:00|901.6|900.6|911.8|910.8|911.9|910.9|900.5|899.5|5720
1692867600000|2023-08-24 09:00:00|911.6|910.6|915|914|915.4|914.4|911.1|910.1|4970
1692871200000|2023-08-24 10:00:00|914.9|913.9|912.9|911.9|915.3|914.3|911.1|910.1|1542
1692874800000|2023-08-24 11:00:00|913|912|914.3|913.3|915.4|914.4|912.4|911.4|2791
1692878400000|2023-08-24 12:00:00|914.4|913.4|912|911|916.4|915.4|911.8|910.8|3589
1692882000000|2023-08-24 13:00:00|911.8|910.8|916.3|915.3|916.4|915.4|905.6|904.6|5138
1692885600000|2023-08-24 14:00:00|916.4|915.4|914.3|913.3|918.1|917.1|909|908|7102
1692889200000|2023-08-24 15:00:00|914.4|913.4|917.5|916.5|919.1|918.1|912.9|911.9|6852
1692892800000|2023-08-24 16:00:00|917.4|916.4|918.3|917.3|920.6|919.6|916.6|915.6|2313
1692896400000|2023-08-24 17:00:00|918.1|917.1|913.9|912.9|918.6|917.6|912|911|1912
1692900000000|2023-08-24 18:00:00|913.6|912.6|918.3|917.3|919.6|918.6|912.5|911.5|1020
1692903600000|2023-08-24 19:00:00|918.1|917.1|918|917|919.4|918.4|917.8|916.8|79
1692907200000|2023-08-24 20:00:00|917.9|916.9|918.3|917.3|919|918|917.6|916.6|215
1692910800000|2023-08-24 21:00:00|917.6|916.6|917.5|916.5|918.9|917|917.1|915.6|54
1692925200000|2023-08-25 01:00:00|921.3|920.3|924.5|923.5|925.1|924.1|921|920|154
1692928800000|2023-08-25 02:00:00|924.8|923.8|925.1|924.1|925.1|924.1|923.4|922.4|211
1692932400000|2023-08-25 03:00:00|924.9|923.9|923.3|922.3|925.1|924.1|923.1|922.1|165
1692936000000|2023-08-25 04:00:00|923.1|922.1|924.1|923.1|924.5|923.5|923.1|922.1|181
1692939600000|2023-08-25 05:00:00|924.3|923.3|926|925|926.1|925.1|923.4|922.4|273
1692943200000|2023-08-25 06:00:00|927.3|926.3|923.4|922.4|927.3|926.3|923.1|922.1|393
1692946800000|2023-08-25 07:00:00|923.5|922.5|926.4|925.4|927|926|922.5|921.5|1109
1692950400000|2023-08-25 08:00:00|926.6|925.6|931.3|930.3|933.1|932.1|923.9|922.9|4265
1692954000000|2023-08-25 09:00:00|931.1|930.1|935.6|934.6|936.4|935.4|930.5|929.5|4981
1692957600000|2023-08-25 10:00:00|935.5|934.5|933.9|932.9|937.4|936.4|932.8|931.8|1795
1692961200000|2023-08-25 11:00:00|934|933|935.3|934.3|935.8|934.8|933|932|1233
1692964800000|2023-08-25 12:00:00|935|934|935.4|934.4|937.4|936.4|932.9|931.9|1693
1692968400000|2023-08-25 13:00:00|935.5|934.5|932.8|931.8|939.4|938.4|929.6|928.6|5316
1692972000000|2023-08-25 14:00:00|932.6|931.6|942.3|941.3|943.1|942.1|931.3|930.3|10178
1692975600000|2023-08-25 15:00:00|942.1|941.1|945.3|944.3|945.4|944.4|938.5|937.5|6917
1692979200000|2023-08-25 16:00:00|945.4|944.4|950.8|949.8|957.4|956.4|944.3|943.3|7982
1692982800000|2023-08-25 17:00:00|950.6|949.6|954.8|953.8|954.8|953.8|940.8|939.8|3649
1692986400000|2023-08-25 18:00:00|954.5|953.5|964.3|963.3|964.6|963.6|952.8|951.8|4265
1692990000000|2023-08-25 19:00:00|964.1|963.1|963.4|962.4|968.6|967.6|961.9|960.9|2106
1692993600000|2023-08-25 20:00:00|963.3|962.3|960|957|965.5|964.5|959.9|957|566
1693184400000|2023-08-28 01:00:00|957.6|956.6|949|948|959|958|948.5|947.5|320
1693188000000|2023-08-28 02:00:00|949.1|948.1|952|951|952.1|951.1|948|947|359
1693191600000|2023-08-28 03:00:00|952.1|951.1|950.1|949.1|952.1|951.1|950|949|110
1693195200000|2023-08-28 04:00:00|950|949|951.1|950.1|951.8|950.8|949.1|948.1|106
1693198800000|2023-08-28 05:00:00|951|950|950.3|949.3|954.3|953.3|949.8|948.8|83
1693202400000|2023-08-28 06:00:00|950.8|949.8|956.3|955.3|956.8|955.8|950|949|997
1693206000000|2023-08-28 07:00:00|956|955|956.5|955.5|957.4|956.4|951.6|950.6|1863
1693209600000|2023-08-28 08:00:00|956.6|955.6|957.1|956.1|962.5|961.5|953.3|952.3|3124
1693213200000|2023-08-28 09:00:00|957.4|956.4|955.8|954.8|962.5|961.5|953.3|952.3|1956
1693216800000|2023-08-28 10:00:00|955.9|954.9|949.8|948.8|956.5|955.5|946.8|945.8|2863
1693220400000|2023-08-28 11:00:00|949.6|948.6|946|945|950.3|949.3|941.6|940.6|2404
1693224000000|2023-08-28 12:00:00|946.1|945.1|943.9|942.9|948.8|947.8|942.8|941.8|1582
1693227600000|2023-08-28 13:00:00|944|943|951.5|950.5|953.1|952.1|938.8|937.8|3470
1693231200000|2023-08-28 14:00:00|951.3|950.3|949.5|948.5|953.4|952.4|941.9|940.9|2143
1693234800000|2023-08-28 15:00:00|949.6|948.6|941|940|949.6|948.6|939.4|938.4|2780
1693238400000|2023-08-28 16:00:00|940.9|939.9|934.5|933.5|942.6|941.6|930.1|929.1|1866
1693242000000|2023-08-28 17:00:00|934.3|933.3|932|931|935.8|934.8|929.9|928.9|788
1693245600000|2023-08-28 18:00:00|931.9|930.9|933.8|932.8|935.9|934.9|928.8|927.8|803
1693249200000|2023-08-28 19:00:00|934.3|933.3|933.5|932.5|935.9|934.9|933.3|932.3|144
1693252800000|2023-08-28 20:00:00|933.6|932.6|929.4|928.4|934|933|929.1|928.1|70
1693256400000|2023-08-28 21:00:00|930.3|927.3|931.3|928.3|931.5|928.5|930.3|927.3|1
1693270800000|2023-08-29 01:00:00|930.1|929.1|931.5|930.5|932.3|931.3|927.8|926.8|76
1693274400000|2023-08-29 02:00:00|931.4|930.4|936|935|936.3|935.3|931.4|930.4|165
1693278000000|2023-08-29 03:00:00|935.9|934.9|935.3|934.3|936.5|935.5|935.3|934.3|101
1693281600000|2023-08-29 04:00:00|935.1|934.1|936.8|935.8|937.4|936.4|935.1|934.1|89
1693285200000|2023-08-29 05:00:00|936.6|935.6|936.9|935.9|937.1|936.1|936.4|935.4|179
1693288800000|2023-08-29 06:00:00|936.8|935.8|934.3|933.3|936.9|935.9|932.6|931.6|560
1693292400000|2023-08-29 07:00:00|934.4|933.4|938.8|937.8|940.4|939.4|931.9|930.9|2451
1693296000000|2023-08-29 08:00:00|938.9|937.9|941.8|940.8|942.6|941.6|937.4|936.4|2990
1693299600000|2023-08-29 09:00:00|941.9|940.9|937.3|936.3|942.9|941.9|936.5|935.5|2792
1693303200000|2023-08-29 10:00:00|937.4|936.4|936.8|935.8|939.4|938.4|936.4|935.4|1454
1693306800000|2023-08-29 11:00:00|937.1|936.1|938.3|937.3|940|939|934.3|933.3|767
1693310400000|2023-08-29 12:00:00|938.4|937.4|933.9|932.9|940.9|939.9|932|931|1690
1693314000000|2023-08-29 13:00:00|933.8|932.8|923.3|922.3|935.6|934.6|922.3|921.3|3724
1693317600000|2023-08-29 14:00:00|923.1|922.1|930|929|931.8|930.8|921|920|3437
1693321200000|2023-08-29 15:00:00|930.1|929.1|925|924|933.1|932.1|923|922|6040
1693324800000|2023-08-29 16:00:00|925.3|924.3|929|928|929.3|928.3|923.9|922.9|1504
1693328400000|2023-08-29 17:00:00|929.1|928.1|934.3|933.3|935.3|934.3|928.8|927.8|1066
1693332000000|2023-08-29 18:00:00|934.5|933.5|934.8|933.8|935.4|934.4|931.8|930.8|1205
1693335600000|2023-08-29 19:00:00|934.5|933.5|934.5|933.5|935.1|934.1|932.5|931.5|62
1693339200000|2023-08-29 20:00:00|934.6|933.6|932|931|935.1|934.1|931.4|930.1|187
1693342800000|2023-08-29 21:00:00|933.3|930.3|933.6|930.6|934|931|931.4|929.6|0
1693357200000|2023-08-30 01:00:00|932.1|931.1|932.9|931.9|933.6|932.6|931.3|930.3|40
1693360800000|2023-08-30 02:00:00|932.6|931.6|931.5|930.5|933.8|932.8|931.5|930.5|31
1693364400000|2023-08-30 03:00:00|931.6|930.6|934.4|933.4|934.8|933.8|931.5|930.5|101
1693368000000|2023-08-30 04:00:00|934.5|933.5|933.5|932.5|934.8|933.8|933.1|932.1|36
1693371600000|2023-08-30 05:00:00|933.4|932.4|934.4|933.4|934.5|933.5|932.9|931.9|36
1693375200000|2023-08-30 06:00:00|934.5|933.5|932.9|931.9|938.1|937.1|932|931|485
1693378800000|2023-08-30 07:00:00|933|932|929.5|928.5|935.3|934.3|929.4|928.4|1731
1693382400000|2023-08-30 08:00:00|929.4|928.4|925.8|924.8|930.6|929.6|919.9|918.9|5359
1693386000000|2023-08-30 09:00:00|925.9|924.9|925.3|924.3|926.9|925.9|921.6|920.6|1420
1693389600000|2023-08-30 10:00:00|925.1|924.1|929.9|928.9|930.4|929.4|923.5|922.5|1813
1693393200000|2023-08-30 11:00:00|929.5|928.5|930|929|931.9|930.9|928.8|927.8|499
1693396800000|2023-08-30 12:00:00|929.9|928.9|920.5|919.5|930|929|920.5|919.5|2258
1693400400000|2023-08-30 13:00:00|920.4|919.4|916.1|915.1|924.6|923.6|915.1|914.1|6760
1693404000000|2023-08-30 14:00:00|916.3|915.3|910|909|919.4|918.4|908|907|4120
1693407600000|2023-08-30 15:00:00|909.9|908.9|901.8|900.8|911.5|910.5|893.8|892.8|11400
1693411200000|2023-08-30 16:00:00|901.6|900.6|903.9|902.9|906.4|905.4|897.8|896.8|3801
1693414800000|2023-08-30 17:00:00|903.8|902.8|897.5|896.5|904.1|903.1|896.9|895.9|1507
1693418400000|2023-08-30 18:00:00|897.4|896.4|899.3|898.3|900|899|895.6|894.6|2210
1693422000000|2023-08-30 19:00:00|899.4|898.4|897.8|896.8|899.9|898.9|896.8|895.8|146
1693425600000|2023-08-30 20:00:00|897.9|896.9|899.3|898.3|899.8|898.8|897.3|896.3|55
1693429200000|2023-08-30 21:00:00|899.1|898.1|900|897|900.3|898.1|899.1|896.9|0
1693443600000|2023-08-31 01:00:00|900.9|899.9|899.8|898.8|901.6|900.6|899.3|898.3|104
1693447200000|2023-08-31 02:00:00|899.9|898.9|898.9|897.9|899.9|898.9|898|897|65
1693450800000|2023-08-31 03:00:00|899|898|899.8|898.8|899.9|898.9|897.6|896.6|166
1693454400000|2023-08-31 04:00:00|899.9|898.9|900.1|899.1|900.9|899.9|899|898|236
1693458000000|2023-08-31 05:00:00|900|899|900.8|899.8|901.5|900.5|899.8|898.8|20
1693461600000|2023-08-31 06:00:00|901|900|900|899|901.9|900.9|898|897|470
1693465200000|2023-08-31 07:00:00|900.3|899.3|906.1|905.1|906.4|905.4|898.3|897.3|1298
1693468800000|2023-08-31 08:00:00|905.8|904.8|901.8|900.8|906.4|905.4|899.6|898.6|2942
1693472400000|2023-08-31 09:00:00|901.9|900.9|897.9|896.9|902.3|901.3|896.9|895.9|2505
1693476000000|2023-08-31 10:00:00|898|897|897.9|896.9|899|898|894|893|3358
1693479600000|2023-08-31 11:00:00|897.5|896.5|898.8|897.8|903.3|902.3|897.4|896.4|1330
1693483200000|2023-08-31 12:00:00|898.5|897.5|899.6|898.6|900.9|899.9|892.8|891.8|2557
1693486800000|2023-08-31 13:00:00|898.9|897.9|890.4|889.4|899.3|898.3|888.8|887.8|5099
1693490400000|2023-08-31 14:00:00|890.8|889.8|902|901|904|903|886.5|885.5|3345
1693494000000|2023-08-31 15:00:00|901.9|900.9|893|892|903.4|902.4|891.4|890.4|6121
1693497600000|2023-08-31 16:00:00|892.8|891.8|898.1|897.1|898.5|897.5|892.3|891.3|1231
1693501200000|2023-08-31 17:00:00|898|897|904|903|905.5|904.5|897.5|896.5|1759
1693504800000|2023-08-31 18:00:00|903.8|902.8|909.4|908.4|911.3|910.3|903.5|902.5|1868
1693508400000|2023-08-31 19:00:00|909|908|909.4|908.4|910.8|909.8|909|908|455
1693512000000|2023-08-31 20:00:00|909.5|908.5|910.1|909.1|910.4|909.4|908.6|907.6|69
1693515600000|2023-08-31 21:00:00|910.9|907.9|910.1|907.1|910.9|907.9|909.8|906.8|0
1693530000000|2023-09-01 01:00:00|909.4|908.4|913.1|912.1|913.4|912.4|909.4|908.4|157
1693533600000|2023-09-01 02:00:00|913.4|912.4|911.5|910.5|914|913|911.3|910.3|72
1693537200000|2023-09-01 03:00:00|911.8|910.8|912.1|911.1|912.1|911.1|911.3|910.3|82
1693540800000|2023-09-01 04:00:00|912.5|911.5|912.9|911.9|912.9|911.9|912|911|15
1693544400000|2023-09-01 05:00:00|913.1|912.1|912.5|911.5|916.3|915.3|911|910|272
1693548000000|2023-09-01 06:00:00|912.8|911.8|917.9|916.9|920.9|919.9|912.8|911.8|841
1693551600000|2023-09-01 07:00:00|917.8|916.8|923.3|922.3|925.9|924.9|917.3|916.3|2375
1693555200000|2023-09-01 08:00:00|922.9|921.9|924.1|923.1|928|927|921.3|920.3|1648
1693558800000|2023-09-01 09:00:00|923.9|922.9|925|924|927.3|926.3|923.5|922.5|1818
1693562400000|2023-09-01 10:00:00|924.8|923.8|924.3|923.3|925.1|924.1|922.4|921.4|1947
1693566000000|2023-09-01 11:00:00|924.4|923.4|924.8|923.8|929.3|928.3|923.1|922.1|1486
1693569600000|2023-09-01 12:00:00|924.9|923.9|923.6|922.6|927.9|926.9|916.6|915.6|4577
1693573200000|2023-09-01 13:00:00|923.4|922.4|917|916|923.8|922.8|913.8|912.8|3333
1693576800000|2023-09-01 14:00:00|916.8|915.8|919.4|918.4|922|921|911.3|910.3|3387
1693580400000|2023-09-01 15:00:00|919.5|918.5|922.4|921.4|923.6|922.6|912|911|4268
1693584000000|2023-09-01 16:00:00|922.3|921.3|921.5|920.5|925.8|924.8|919|918|1261
1693587600000|2023-09-01 17:00:00|921.6|920.6|917.8|916.8|927.4|925.9|916.5|915.5|1114
1693591200000|2023-09-01 18:00:00|917.5|916.5|917|916|919|918|913|912|1238
1693594800000|2023-09-01 19:00:00|917.3|916.3|918|917|918.6|917.6|915.4|914.4|112
1693598400000|2023-09-01 20:00:00|918.3|917.3|920.8|917.8|923|922|918|917|321
1693789200000|2023-09-04 01:00:00|916.1|915.1|914.4|913.4|919|918|913.4|912.4|51
1693792800000|2023-09-04 02:00:00|914.3|913.3|915.3|914.3|915.6|914.6|914|913|44
1693796400000|2023-09-04 03:00:00|914.8|913.8|914.3|913.3|915.1|914.1|913.3|912.3|57
1693800000000|2023-09-04 04:00:00|914|913|915|914|915.3|914.3|913.8|912.8|52
1693803600000|2023-09-04 05:00:00|914.9|913.9|915.3|914.3|915.4|914.4|913.9|912.9|112
1693807200000|2023-09-04 06:00:00|915.4|914.4|915.6|914.6|918|917|913.6|912.6|801
1693810800000|2023-09-04 07:00:00|915.9|914.9|922.1|921.1|922.4|921.4|915.5|914.5|1459
1693814400000|2023-09-04 08:00:00|922.3|921.3|917.3|916.3|922.4|921.4|913.6|912.6|2868
1693818000000|2023-09-04 09:00:00|917.1|916.1|927.3|926.3|928.6|927.6|916.8|915.8|2687
1693821600000|2023-09-04 10:00:00|927.5|926.5|921.5|920.5|928.8|927.8|921.3|920.3|1152
1693825200000|2023-09-04 11:00:00|921.6|920.6|916.9|915.9|922|921|915.6|914.6|967
1693828800000|2023-09-04 12:00:00|917|916|917.1|916.1|918.3|917.3|912.9|911.9|1336
1693832400000|2023-09-04 13:00:00|917.3|916.3|919.5|918.5|919.6|918.6|916|915|958
1693836000000|2023-09-04 14:00:00|919.3|918.3|926.5|925.5|927|926|916.8|915.8|1914
1693839600000|2023-09-04 15:00:00|926.4|925.4|927.4|926.4|927.6|926.6|922|921|3724
1693843200000|2023-09-04 16:00:00|927|926|928.5|927.5|930.1|929.1|924.9|923.9|874
1693846800000|2023-09-04 17:00:00|928.6|927.6|928.8|927.8|930.4|929.4|928.4|927.4|278
1693875600000|2023-09-05 01:00:00|929.4|928.4|928.8|927.8|931.1|930.1|928|927|9
1693879200000|2023-09-05 02:00:00|928.6|927.6|928.1|927.1|929.1|928.1|925.8|924.8|23
1693882800000|2023-09-05 03:00:00|928.5|927.5|929.6|928.6|930.3|929.3|928|927|3
1693886400000|2023-09-05 04:00:00|929.8|928.8|928.9|927.9|929.9|928.9|928.8|927.8|27
1693890000000|2023-09-05 05:00:00|929|928|927.6|926.6|929.8|928.8|925.8|924.8|185
1693893600000|2023-09-05 06:00:00|927.1|926.1|928.1|927.1|928.4|927.4|926.3|925.3|132
1693897200000|2023-09-05 07:00:00|928|927|921.1|920.1|928.1|927.1|919.6|918.6|1428
1693900800000|2023-09-05 08:00:00|921.3|920.3|929.9|928.9|930|929|917.3|916.3|3068
1693904400000|2023-09-05 09:00:00|930.1|929.1|934.3|933.3|935.4|934.4|929|928|3579
1693908000000|2023-09-05 10:00:00|934.5|933.5|933.3|932.3|935.8|934.8|929.6|928.6|1276
1693911600000|2023-09-05 11:00:00|933.5|932.5|935.8|934.8|937.5|936.5|932.9|931.9|1529
1693915200000|2023-09-05 12:00:00|935.9|934.9|933.4|932.4|939|938|930.5|929.5|2736
1693918800000|2023-09-05 13:00:00|933.3|932.3|946.5|945.5|947.9|946.9|933|932|4738
1693922400000|2023-09-05 14:00:00|946.6|945.6|946.1|945.1|948.4|947.4|943.5|942.5|3358
1693926000000|2023-09-05 15:00:00|946.5|945.5|957.5|956.5|959.6|958.6|941.9|940.9|8907
1693929600000|2023-09-05 16:00:00|957.6|956.6|961.8|960.8|962.6|961.6|955.1|954.1|1855
1693933200000|2023-09-05 17:00:00|961.6|960.6|955.5|954.5|962.6|961.6|954.9|953.9|1397
1693936800000|2023-09-05 18:00:00|955.8|954.8|953.3|952.3|955.8|954.8|951.5|950.5|2080
1693940400000|2023-09-05 19:00:00|953.1|952.1|956.3|955.3|956.6|955.6|952.8|951.8|82
1693944000000|2023-09-05 20:00:00|956.1|955.1|955.9|954.9|956.6|955.6|954.9|952.9|38
1693947600000|2023-09-05 21:00:00|956|955|958.4|955.4|960|957.4|956|954.1|0
1693962000000|2023-09-06 01:00:00|954.4|953.4|954.8|953.8|956.5|955.5|954|953|15
1693965600000|2023-09-06 02:00:00|954.9|953.9|953|952|955.4|954.4|952.5|951.5|43
1693969200000|2023-09-06 03:00:00|953.1|952.1|954.3|953.3|955.5|954.5|952.5|951.5|438
1693972800000|2023-09-06 04:00:00|954.1|953.1|953.6|952.6|954.5|953.5|953|952|28
1693976400000|2023-09-06 05:00:00|953.8|952.8|953.5|952.5|956|955|953.3|952.3|159
1693980000000|2023-09-06 06:00:00|953.4|952.4|955.5|954.5|956.9|955.9|952.3|951.3|283
1693983600000|2023-09-06 07:00:00|955.4|954.4|956|955|956.9|955.9|952.1|951.1|1577
1693987200000|2023-09-06 08:00:00|956.1|955.1|946.6|945.6|957|956|941.5|940.5|3768
1693990800000|2023-09-06 09:00:00|946.8|945.8|944.3|943.3|948.4|947.4|941.5|940.5|2186
1693994400000|2023-09-06 10:00:00|944.4|943.4|944.6|943.6|946.4|945.4|943.3|942.3|957
1693998000000|2023-09-06 11:00:00|944.5|943.5|943.8|942.8|946.9|945.9|942.6|941.6|338
1694001600000|2023-09-06 12:00:00|943.9|942.9|944.5|943.5|945.5|944.5|937.5|936.5|3148
1694005200000|2023-09-06 13:00:00|944.8|943.8|942|941|945.5|944.5|937.4|936.4|1486
1694008800000|2023-09-06 14:00:00|941.8|940.8|930.9|929.9|943|942|928.1|927.1|4065
1694012400000|2023-09-06 15:00:00|931|930|936|935|937.4|936.4|929.1|928.1|3843
1694016000000|2023-09-06 16:00:00|935.8|934.8|941.8|940.8|941.9|940.9|931.8|930.8|1756
1694019600000|2023-09-06 17:00:00|941.9|940.9|945.8|944.8|946.5|945.5|939.5|938.5|505
1694023200000|2023-09-06 18:00:00|945.5|944.5|943.5|942.5|948.3|947.3|942.1|941.1|1019
1694026800000|2023-09-06 19:00:00|943.8|942.8|944.4|943.4|944.8|943.8|943.3|942.3|43
1694030400000|2023-09-06 20:00:00|944.3|943.3|945|944|946|944|942.9|941.9|58
1694034000000|2023-09-06 21:00:00|945.8|942.8|944.1|941.1|946.9|943.9|943.8|940.9|0
1694048400000|2023-09-07 01:00:00|946.8|945.8|946.6|945.6|949.1|948.1|946|945|5
1694052000000|2023-09-07 02:00:00|946.8|945.8|946.3|945.3|947.4|946.4|945.6|944.6|37
1694055600000|2023-09-07 03:00:00|946.4|945.4|945.8|944.8|946.5|945.5|945|944|13
1694059200000|2023-09-07 04:00:00|945.5|944.5|945|944|945.5|944.5|944.6|943.6|6
1694062800000|2023-09-07 05:00:00|944.9|943.9|942|941|945.1|944.1|941.3|940.3|20
1694066400000|2023-09-07 06:00:00|941.9|940.9|934.6|933.6|943.5|942.5|934|933|921
1694070000000|2023-09-07 07:00:00|935|934|936.4|935.4|937|936|932.9|931.9|2105
1694073600000|2023-09-07 08:00:00|936.1|935.1|937.8|936.8|941.5|940.5|933.9|932.9|2051
1694077200000|2023-09-07 09:00:00|937.9|936.9|939|938|939.8|938.8|932.6|931.6|547
1694080800000|2023-09-07 10:00:00|939.1|938.1|939.9|938.9|940.9|939.9|937.3|936.3|874
1694084400000|2023-09-07 11:00:00|940|939|941.5|940.5|941.5|940.5|935|934|1009
1694088000000|2023-09-07 12:00:00|941.4|940.4|948|947|948|947|939.8|938.8|1572
1694091600000|2023-09-07 13:00:00|947.8|946.8|937.8|936.8|949.8|948.8|937.5|936.5|3262
1694095200000|2023-09-07 14:00:00|938|937|939.3|938.3|943.5|942.5|935|934|2318
1694098800000|2023-09-07 15:00:00|939|938|946.8|945.8|948.3|947.3|936.1|935.1|7911
1694102400000|2023-09-07 16:00:00|946.5|945.5|942.1|941.1|948.4|947.4|941.3|940.3|1352
1694106000000|2023-09-07 17:00:00|942|941|948.6|947.6|950.4|949.4|941.4|940.4|1296
1694109600000|2023-09-07 18:00:00|948.4|947.4|952.3|951.3|955.3|954.3|947.8|946.8|1682
1694113200000|2023-09-07 19:00:00|952.1|951.1|955.9|954.9|956.1|955.1|952|951|220
1694116800000|2023-09-07 20:00:00|955.6|954.6|953.4|952.4|955.6|954.6|952.6|951.6|114
1694120400000|2023-09-07 21:00:00|954.4|951.4|953.6|950.6|954.4|953|953.1|950.1|3
1694134800000|2023-09-08 01:00:00|952.8|951.8|949.9|948.9|954.6|953.6|949.3|948.3|29
1694138400000|2023-09-08 02:00:00|949.8|948.8|952.6|951.6|953.5|952.5|949.5|948.5|311
1694142000000|2023-09-08 03:00:00|953.3|952.3|952.8|951.8|953.8|952.8|952.8|951.8|112
1694145600000|2023-09-08 04:00:00|952.6|951.6|950.9|949.9|953.3|952.3|950.5|949.5|588
1694149200000|2023-09-08 05:00:00|951|950|950.1|949.1|951.5|950.5|948.9|947.9|350
1694152800000|2023-09-08 06:00:00|950.3|949.3|961.8|960.8|962.3|961.3|950.1|949.1|1087
1694156400000|2023-09-08 07:00:00|961.9|960.9|962|961|963|962|957.5|956.5|2325
1694160000000|2023-09-08 08:00:00|962.1|961.1|963.3|962.3|966.3|965.3|960.1|959.1|2541
1694163600000|2023-09-08 09:00:00|963.1|962.1|973|972|973.5|972.5|959.5|958.5|4717
1694167200000|2023-09-08 10:00:00|972.9|971.9|978.9|977.9|979|978|971.9|970.9|2346
1694170800000|2023-09-08 11:00:00|979|978|976.1|975.1|979.4|978.4|974.1|973.1|797
1694174400000|2023-09-08 12:00:00|976.3|975.3|983|982|983.5|982.5|974.5|973.5|4695
1694178000000|2023-09-08 13:00:00|983.1|982.1|978.3|977.3|986.3|985.3|973.4|972.4|3770
1694181600000|2023-09-08 14:00:00|978.1|977.1|985.9|984.9|989.4|988.4|977.1|976.1|4532
1694185200000|2023-09-08 15:00:00|985.8|984.8|981.9|980.9|991.6|990.6|981.5|980.5|4599
1694188800000|2023-09-08 16:00:00|981.8|980.8|988|987|989|988|981.1|980.1|2494
1694192400000|2023-09-08 17:00:00|987.9|986.9|988|987|989.3|988.3|982.6|981.6|874
1694196000000|2023-09-08 18:00:00|987.9|986.9|983.4|982.4|989|988|982.1|981.1|1474
1694199600000|2023-09-08 19:00:00|983.5|982.5|981.6|980.6|984.8|983.8|981.3|980.3|55
1694203200000|2023-09-08 20:00:00|981.9|980.9|981|980|983.1|982.1|980.6|979.1|81
1694394000000|2023-09-11 01:00:00|974.8|973.8|975.8|974.8|975.9|974.9|972.1|971.1|231
1694397600000|2023-09-11 02:00:00|976|975|978.1|977.1|978.6|977.6|975.3|974.3|20
1694401200000|2023-09-11 03:00:00|978.4|977.4|979|978|980.1|979.1|977|976|20
1694404800000|2023-09-11 04:00:00|978.6|977.6|981.9|980.9|981.9|980.9|978.1|977.1|78
1694408400000|2023-09-11 05:00:00|981.8|980.8|986.3|985.3|987.1|986.1|981.6|980.6|196
1694412000000|2023-09-11 06:00:00|986.5|985.5|983.8|982.8|986.8|985.8|982.1|981.1|371
1694415600000|2023-09-11 07:00:00|983.9|982.9|987.8|986.8|988.8|987.8|981.3|980.3|933
1694419200000|2023-09-11 08:00:00|987.6|986.6|993.8|992.8|994.1|993.1|984.8|983.8|3870
1694422800000|2023-09-11 09:00:00|993.9|992.9|1000|999|1002.5|1001.5|993.8|992.8|2820
1694426400000|2023-09-11 10:00:00|1000.1|999.1|1002.9|1001.9|1003.3|1002.3|997.8|996.8|580
1694430000000|2023-09-11 11:00:00|1002.8|1001.8|1002|1001|1004.1|1003.1|999.9|998.9|873
1694433600000|2023-09-11 12:00:00|1002.1|1001.1|1002|1001|1004.9|1003.9|1001|1000|1553
1694437200000|2023-09-11 13:00:00|1002.6|1001.6|1009.4|1008.4|1018.1|1017.1|1001.8|1000.8|3018
1694440800000|2023-09-11 14:00:00|1009.1|1008.1|1016.8|1015.8|1016.9|1015.9|1006|1005|2373
1694444400000|2023-09-11 15:00:00|1016.6|1015.6|1010.1|1009.1|1020.4|1019.4|1009.1|1008.1|3279
1696939200000|2023-10-10 12:00:00|880.1|879.1|879.4|878.4|881.1|880.1|878.3|877.3|1377
1696942800000|2023-10-10 13:00:00|879.5|878.5|881.3|880.3|887.4|886.4|877.6|876.6|8601
1696946400000|2023-10-10 14:00:00|881.5|880.5|876|875|884.4|883.4|876|875|9507
1696950000000|2023-10-10 15:00:00|875.9|874.9|880.5|879.5|881.9|880.9|872.6|871.6|12268
1696953600000|2023-10-10 16:00:00|880.6|879.6|885|884|885.4|884.4|879.9|878.9|5286
1696957200000|2023-10-10 17:00:00|885.1|884.1|883|882|886.8|885.8|881.3|880.3|3393
1696960800000|2023-10-10 18:00:00|883.1|882.1|880|879|884.5|883.5|879.5|878.5|2426
1696964400000|2023-10-10 19:00:00|879.9|878.9|880.3|879.3|880.5|879.5|878.9|877.9|816
1696968000000|2023-10-10 20:00:00|880.4|879.4|883.9|882.9|884.5|883.5|880.3|879.3|848
1696971600000|2023-10-10 21:00:00|883.8|882.8|883.8|882.8|883.8|882.8|883.8|882.8|0
1696986000000|2023-10-11 01:00:00|886.3|885.3|888.8|887.8|888.9|887.9|885.5|884.5|315
1696989600000|2023-10-11 02:00:00|888.6|887.6|888|887|889.9|888.9|887.9|886.9|252
1696993200000|2023-10-11 03:00:00|887.9|886.9|888.8|887.8|889|888|887.8|886.8|46
1696996800000|2023-10-11 04:00:00|888.9|887.9|887.9|886.9|889|888|887.5|886.5|31
1697000400000|2023-10-11 05:00:00|887.8|886.8|888.3|887.3|888.8|887.8|887|886|399
1697004000000|2023-10-11 06:00:00|888|887|893.9|892.9|894.3|893.3|887.6|886.6|2918
1697007600000|2023-10-11 07:00:00|893.6|892.6|892.5|891.5|894.4|893.4|890.1|889.1|2841
1697011200000|2023-10-11 08:00:00|892.6|891.6|889.4|888.4|892.9|891.9|888.1|887.1|5049
1697014800000|2023-10-11 09:00:00|889.1|888.1|880.8|879.8|889.3|888.3|877.5|876.5|6528
1697018400000|2023-10-11 10:00:00|880.9|879.9|882.4|881.4|885.1|884.1|879.3|878.3|2632
1697022000000|2023-10-11 11:00:00|882.1|881.1|880.9|879.9|884.9|883.9|877.6|876.6|2647
1697025600000|2023-10-11 12:00:00|880.8|879.8|870.4|869.4|880.8|879.8|869.1|868.1|6982
1697029200000|2023-10-11 13:00:00|870.3|869.3|872.5|871.5|874.4|873.4|868.3|867.3|7402
1697032800000|2023-10-11 14:00:00|872.3|871.3|867.4|866.4|875.4|874.4|862.4|861.4|11425
1697036400000|2023-10-11 15:00:00|867.1|866.1|870.3|869.3|874|873|861.6|860.6|11508
1697040000000|2023-10-11 16:00:00|870.1|869.1|877.1|876.1|878.6|877.6|869.6|868.6|3226
1697043600000|2023-10-11 17:00:00|877.4|876.4|879.4|878.4|881.4|880.4|876.9|875.9|3023
1697047200000|2023-10-11 18:00:00|879.3|878.3|878.8|877.8|879.8|878.8|876.1|875.1|3111
1697050800000|2023-10-11 19:00:00|878.9|877.9|881.1|880.1|882.4|881.4|878.8|877.8|696
1697054400000|2023-10-11 20:00:00|881|880|877.8|876.8|881.4|880.4|875.9|874.9|1090
1697058000000|2023-10-11 21:00:00|878|875|877|874|878|875|874.6|873.6|10
1697072400000|2023-10-12 01:00:00|878.8|877.8|877.6|876.6|878.9|877.9|876.3|875.3|116
1697076000000|2023-10-12 02:00:00|877.5|876.5|876|875|878.4|877.4|875.4|874.4|105
1697079600000|2023-10-12 03:00:00|876.3|875.3|878|877|878.5|877.5|876|875|159
1697083200000|2023-10-12 04:00:00|877.8|876.8|877.5|876.5|878.1|877.1|876.5|875.5|69
1697086800000|2023-10-12 05:00:00|877.4|876.4|873.9|872.9|878|877|873.1|872.1|400
1697090400000|2023-10-12 06:00:00|874|873|873.4|872.4|875.3|874.3|872|871|732
1697094000000|2023-10-12 07:00:00|873.3|872.3|882.5|881.5|884.6|883.6|872.6|871.6|3281
1697097600000|2023-10-12 08:00:00|882.4|881.4|883.4|882.4|886.9|885.9|880.4|879.4|7980
1697101200000|2023-10-12 09:00:00|883.3|882.3|887.3|886.3|888.4|887.4|882.6|881.6|3296
1697104800000|2023-10-12 10:00:00|887.1|886.1|885|884|887.4|886.4|883.1|882.1|2736
1697108400000|2023-10-12 11:00:00|884.9|883.9|889.5|888.5|890.4|889.4|884.5|883.5|2643
1697112000000|2023-10-12 12:00:00|889.6|888.6|890.6|889.6|892.9|891.9|887.6|886.6|2585
1697115600000|2023-10-12 13:00:00|890.5|889.5|887.1|886.1|891.6|890.6|885.1|884.1|4128
1697119200000|2023-10-12 14:00:00|887.3|886.3|892.8|891.8|893.5|892.5|887.1|886.1|7388
1697122800000|2023-10-12 15:00:00|893|892|880.3|879.3|895.4|894.4|878.4|877.4|10651
1697126400000|2023-10-12 16:00:00|880.4|879.4|882.4|881.4|884.6|883.6|879.1|878.1|3166
1697130000000|2023-10-12 17:00:00|882.3|881.3|885.3|884.3|886.5|885.5|881.4|880.4|2779
1697133600000|2023-10-12 18:00:00|885.4|884.4|890.1|889.1|890.4|889.4|884.4|883.4|3740
1697137200000|2023-10-12 19:00:00|890|889|889.4|888.4|890.4|889.4|888.9|887.9|372
1697140800000|2023-10-12 20:00:00|889.1|888.1|890|889|890.4|889.4|889.1|888.1|277
1697144400000|2023-10-12 21:00:00|889.8|888.8|890.3|887.3|890.4|888.8|889.8|887.3|0
1697158800000|2023-10-13 01:00:00|889|888|889.5|888.5|889.9|888.9|888.4|887.4|35
1697162400000|2023-10-13 02:00:00|889.6|888.6|892.1|891.1|892.1|891.1|889|888|339
1697166000000|2023-10-13 03:00:00|892|891|890.4|889.4|892.1|891.1|890|889|217
1697169600000|2023-10-13 04:00:00|890.3|889.3|891|890|891.8|890.8|890.3|889.3|101
1697173200000|2023-10-13 05:00:00|891.1|890.1|891.5|890.5|892.4|891.4|890.8|889.8|34
1697176800000|2023-10-13 06:00:00|891.4|890.4|898.4|897.4|899.9|898.9|890.4|889.4|3054
1697180400000|2023-10-13 07:00:00|898.5|897.5|898.4|897.4|900.4|899.4|896.4|895.4|3520
1697184000000|2023-10-13 08:00:00|898.6|897.6|903.6|902.6|906.9|905.9|898.6|897.6|5633
1697187600000|2023-10-13 09:00:00|903.5|902.5|913.4|912.4|913.6|912.6|903.4|902.4|3631
1697191200000|2023-10-13 10:00:00|913.1|912.1|916.1|915.1|917|916|912.4|911.4|3707
1697194800000|2023-10-13 11:00:00|916.3|915.3|921.6|920.6|921.6|920.6|913.6|912.6|3699
1697198400000|2023-10-13 12:00:00|921.5|920.5|925|924|929.4|928.4|919.1|918.1|6847
1697202000000|2023-10-13 13:00:00|925.3|924.3|921.8|920.8|926.1|925.1|918.9|917.9|7843
1697205600000|2023-10-13 14:00:00|921.6|920.6|926.4|925.4|929.3|928.3|920.3|919.3|8568
1697209200000|2023-10-13 15:00:00|926.5|925.5|926.1|925.1|931.1|930.1|923.4|922.4|13041
1697212800000|2023-10-13 16:00:00|926|925|928.4|927.4|929.1|928.1|925.1|924.1|2894
1697216400000|2023-10-13 17:00:00|928.5|927.5|932.4|931.4|933.5|932.5|927.9|926.9|4863
1697220000000|2023-10-13 18:00:00|932.3|931.3|934.9|933.9|935.1|934.1|930.8|929.8|3417
1697223600000|2023-10-13 19:00:00|934.8|933.8|933.5|932.5|934.8|933.8|932.5|931.5|774
1697227200000|2023-10-13 20:00:00|933.4|932.4|935.3|934.3|935.4|934.4|932.9|931.9|575
1697418000000|2023-10-16 01:00:00|934.6|933.6|935.5|934.5|936|935|933.4|932.4|197
1697421600000|2023-10-16 02:00:00|935.6|934.6|938.5|937.5|939.9|938.9|935.3|934.3|494
1697425200000|2023-10-16 03:00:00|938.6|937.6|938.9|937.9|940|939|937.5|936.5|304
1697428800000|2023-10-16 04:00:00|938.5|937.5|938.4|937.4|938.8|937.8|937.6|936.6|536
1697432400000|2023-10-16 05:00:00|938.3|937.3|939.4|938.4|940|939|937.8|936.8|206
1697436000000|2023-10-16 06:00:00|939.3|938.3|935.4|934.4|939.5|938.5|934.5|933.5|1166
1697439600000|2023-10-16 07:00:00|935.3|934.3|931|930|937.1|936.1|928.1|927.1|3800
1697443200000|2023-10-16 08:00:00|932.1|931.1|927.1|926.1|933.5|932.5|923.8|922.8|5985
1697446800000|2023-10-16 09:00:00|927.3|926.3|930.1|929.1|930.3|929.3|925.4|924.4|2580
1697450400000|2023-10-16 10:00:00|929.9|928.9|930.6|929.6|931.6|930.6|927.9|926.9|1630
1697454000000|2023-10-16 11:00:00|930.4|929.4|931.9|930.9|932|931|928.6|927.6|2076
1697457600000|2023-10-16 12:00:00|932|931|941.1|940.1|942.9|941.9|931.9|930.9|6392
1697461200000|2023-10-16 13:00:00|940.9|939.9|928.1|927.1|941.1|940.1|927.9|926.9|7613
1697464800000|2023-10-16 14:00:00|928.4|927.4|923.9|922.9|930.6|929.6|923.9|922.9|6971
1697468400000|2023-10-16 15:00:00|923.4|922.4|920.3|919.3|927.5|926.5|917.6|916.6|9934
1697472000000|2023-10-16 16:00:00|920.4|919.4|920.4|919.4|921.9|920.9|918.1|917.1|2829
1697475600000|2023-10-16 17:00:00|920.1|919.1|918.6|917.6|921.4|920.4|917.4|916.4|1341
1697479200000|2023-10-16 18:00:00|918.4|917.4|916.5|915.5|920.4|919.4|914.1|913.1|3703
1697482800000|2023-10-16 19:00:00|916.6|915.6|918|917|918.4|917.4|915.8|914.8|387
1697486400000|2023-10-16 20:00:00|918.1|917.1|917.5|916.5|920.1|919.1|917.1|916.1|378
1697490000000|2023-10-16 21:00:00|917.3|916.3|919|916|919.6|916.6|917|916|0
1697504400000|2023-10-17 01:00:00|915.9|914.9|914.3|913.3|916|915|913.8|912.8|53
1697508000000|2023-10-17 02:00:00|914|913|911.4|910.4|914.5|913.5|910.8|909.8|106
1697511600000|2023-10-17 03:00:00|911.5|910.5|912.9|911.9|913|912|911.3|910.3|49
1697515200000|2023-10-17 04:00:00|913|912|910.6|909.6|913.4|912.4|910.6|909.6|101
1697518800000|2023-10-17 05:00:00|910.5|909.5|913.4|912.4|913.8|912.8|909.6|908.6|180
1697522400000|2023-10-17 06:00:00|913.5|912.5|911.4|910.4|913.8|912.8|908.6|907.6|1498
1697526000000|2023-10-17 07:00:00|911|910|913.8|912.8|918.4|917.4|910.4|909.4|2685
1697529600000|2023-10-17 08:00:00|913.9|912.9|911.6|910.6|916.4|915.4|907.8|906.8|5466
1697533200000|2023-10-17 09:00:00|911.5|910.5|913.9|912.9|916|915|909.5|908.5|2779
1697536800000|2023-10-17 10:00:00|913.6|912.6|912.4|911.4|915.1|914.1|910.6|909.6|1167
1697540400000|2023-10-17 11:00:00|912.1|911.1|907|906|912.5|911.5|905.6|904.6|2981
1697544000000|2023-10-17 12:00:00|907.1|906.1|904.4|903.4|908.1|907.1|901.6|900.6|4933
1697547600000|2023-10-17 13:00:00|904.3|903.3|906.8|905.8|909|908|897.9|896.9|6990
1697551200000|2023-10-17 14:00:00|906.6|905.6|909.8|908.8|916.8|915.8|906.1|905.1|7404
1697554800000|2023-10-17 15:00:00|909.9|908.9|905.4|904.4|912.1|911.1|899.6|898.6|7710
1697558400000|2023-10-17 16:00:00|905.3|904.3|909.4|908.4|909.5|908.5|902.3|901.3|2466
1697562000000|2023-10-17 17:00:00|909.5|908.5|909.9|908.9|911.3|910.3|906.9|905.9|2715
1697565600000|2023-10-17 18:00:00|909.6|908.6|913.1|912.1|916.6|915.6|908.6|907.6|5707
1697569200000|2023-10-17 19:00:00|913.3|912.3|915.3|914.3|915.6|914.6|912.6|911.6|801
1697572800000|2023-10-17 20:00:00|915.1|914.1|917.1|916.1|917.6|916.6|913.5|912.5|548
1697576400000|2023-10-17 21:00:00|918.1|915.1|918.5|915.5|918.5|916.8|917.8|915.1|184
1697590800000|2023-10-18 01:00:00|919.1|918.1|925.3|924.3|925.8|924.8|918.9|917.9|207
1697594400000|2023-10-18 02:00:00|925.4|924.4|924.3|923.3|927.1|926.1|922.8|921.8|140
1697598000000|2023-10-18 03:00:00|924.1|923.1|925.8|924.8|926.8|925.8|924.1|923.1|144
1697601600000|2023-10-18 04:00:00|925.9|924.9|926.8|925.8|928.9|927.9|925.6|924.6|148
1697605200000|2023-10-18 05:00:00|927|926|927|926|928|927|923.5|922.5|351
1697608800000|2023-10-18 06:00:00|927.4|926.4|923.5|922.5|928|927|922.6|921.6|992
1697612400000|2023-10-18 07:00:00|923.4|922.4|921.1|920.1|924.4|923.4|919.4|918.4|2216
1697616000000|2023-10-18 08:00:00|921.4|920.4|920|919|922.1|921.1|915.4|914.4|8208
1697619600000|2023-10-18 09:00:00|920.1|919.1|926.3|925.3|928.8|927.8|919.9|918.9|5136
1697623200000|2023-10-18 10:00:00|926.1|925.1|923.5|922.5|926.9|925.9|922.3|921.3|2611
1697626800000|2023-10-18 11:00:00|923.6|922.6|918|917|923.6|922.6|917.9|916.9|2583
1697630400000|2023-10-18 12:00:00|918.1|917.1|912.5|911.5|919.6|918.6|912.1|911.1|3825
1697634000000|2023-10-18 13:00:00|912.6|911.6|909.3|908.3|913.8|912.8|906.3|905.3|6095
1697637600000|2023-10-18 14:00:00|909.1|908.1|917.3|916.3|920.4|919.4|908.3|907.3|7666
1697641200000|2023-10-18 15:00:00|917.4|916.4|908.4|907.4|918|917|907.6|906.6|10307
1697644800000|2023-10-18 16:00:00|908.3|907.3|908.9|907.9|910.3|909.3|904.9|903.9|4023
1697648400000|2023-10-18 17:00:00|908.6|907.6|910.9|909.9|913.1|912.1|908.4|907.4|2127
1697652000000|2023-10-18 18:00:00|911|910|910.9|909.9|911.9|910.9|908.3|907.3|2462
1697655600000|2023-10-18 19:00:00|910.6|909.6|910.4|909.4|910.8|909.8|909.4|908.4|498
1697659200000|2023-10-18 20:00:00|910.5|909.5|909|908|910.5|909.5|908.9|907.9|212
1697662800000|2023-10-18 21:00:00|909.4|906.4|909.9|906.9|910.4|907.4|909.4|906.4|43
1697677200000|2023-10-19 01:00:00|904.1|903.1|905.8|904.8|907.3|906.3|904|903|95
1697680800000|2023-10-19 02:00:00|905.9|904.9|903.4|902.4|906.8|905.8|903.1|902.1|165
1697684400000|2023-10-19 03:00:00|903.5|902.5|903.5|902.5|903.9|902.9|903.1|902.1|73
1697688000000|2023-10-19 04:00:00|903.6|902.6|904.1|903.1|904.1|903.1|903.4|902.4|192
1697691600000|2023-10-19 05:00:00|903.9|902.9|903.3|902.3|904.4|903.4|902.1|901.1|227
1697695200000|2023-10-19 06:00:00|903.1|902.1|903.5|902.5|906.9|905.9|901.5|900.5|1843
1697698800000|2023-10-19 07:00:00|903.4|902.4|895.5|894.5|905.6|904.6|895.4|894.4|4240
1697702400000|2023-10-19 08:00:00|895.4|894.4|895.6|894.6|898|897|892.3|891.3|7904
1697706000000|2023-10-19 09:00:00|895.8|894.8|894.1|893.1|898.4|897.4|891.1|890.1|4229
1697709600000|2023-10-19 10:00:00|894|893|900.1|899.1|902.6|901.6|893.6|892.6|1942
1697713200000|2023-10-19 11:00:00|900.3|899.3|902|901|902.6|901.6|899.4|898.4|1107
1697716800000|2023-10-19 12:00:00|902.1|901.1|908.1|907.1|909.9|908.9|902.1|901.1|3061
1697720400000|2023-10-19 13:00:00|908.3|907.3|910.1|909.1|915.3|914.3|907.6|906.6|6090
1697724000000|2023-10-19 14:00:00|909.9|908.9|905|904|910.4|909.4|902.6|901.6|5332
1697727600000|2023-10-19 15:00:00|905.1|904.1|912.3|911.3|915.5|914.5|904.3|903.3|6343
1697731200000|2023-10-19 16:00:00|912.1|911.1|912.1|911.1|914.4|913.4|910.1|909.1|1652
1697734800000|2023-10-19 17:00:00|911.9|910.9|918.4|917.4|918.4|917.4|911.8|910.8|1855
1697738400000|2023-10-19 18:00:00|918|917|921.3|920.3|922|921|917.6|916.6|2962
1697742000000|2023-10-19 19:00:00|921.1|920.1|923.4|922.4|924.1|923.1|919.4|918.4|724
1697745600000|2023-10-19 20:00:00|923.8|922.8|922.1|921.1|924.1|923.1|921.5|920.5|163
1697749200000|2023-10-19 21:00:00|922|921|921.1|918.1|923|921|920.3|917.3|2
1697763600000|2023-10-20 01:00:00|920.3|919.3|919.5|918.5|921.3|920.3|919.3|918.3|26
1697767200000|2023-10-20 02:00:00|919.4|918.4|922.3|921.3|923.1|922.1|917.4|916.4|49
1697770800000|2023-10-20 03:00:00|922.4|921.4|921.3|920.3|922.4|921.4|920.6|919.6|62
1697774400000|2023-10-20 04:00:00|920.8|919.8|920|919|921.6|920.6|919.9|918.9|39
1697778000000|2023-10-20 05:00:00|920.1|919.1|920.9|919.9|921.3|920.3|919.5|918.5|30
1697781600000|2023-10-20 06:00:00|920.8|919.8|920.4|919.4|924.9|923.9|918.4|917.4|1265
1697785200000|2023-10-20 07:00:00|920.5|919.5|919|918|922.3|921.3|918.1|917.1|1937
1697788800000|2023-10-20 08:00:00|918.8|917.8|927.6|926.6|928.4|927.4|916.1|915.1|5428
1697792400000|2023-10-20 09:00:00|927.4|926.4|928.3|927.3|929.4|928.4|925.6|924.6|2271
1697796000000|2023-10-20 10:00:00|928.4|927.4|929.5|928.5|930.6|929.6|923.9|922.9|3056
1697799600000|2023-10-20 11:00:00|929.4|928.4|932.6|931.6|933.9|932.9|929.4|928.4|3560
1697803200000|2023-10-20 12:00:00|932.8|931.8|935.1|934.1|935.1|934.1|930.4|929.4|3396
1697806800000|2023-10-20 13:00:00|935.4|934.4|929.6|928.6|935.4|934.4|924.9|923.9|4243
1697810400000|2023-10-20 14:00:00|929.8|928.8|931.6|930.6|933.4|932.4|925|924|4474
1697814000000|2023-10-20 15:00:00|931.4|930.4|935.1|934.1|936.4|935.4|931|930|8027
1697817600000|2023-10-20 16:00:00|935.3|934.3|928.9|927.9|935.5|934.5|928.6|927.6|2587
1697821200000|2023-10-20 17:00:00|928.8|927.8|921.9|920.9|929.6|928.6|921.1|920.1|3657
1697824800000|2023-10-20 18:00:00|921.6|920.6|921|920|922.9|921.9|918.1|917.1|2032
1697828400000|2023-10-20 19:00:00|920.9|919.9|921.4|920.4|922.6|921.6|920.8|919.8|314
1697832000000|2023-10-20 20:00:00|921.3|920.3|922.3|921.3|924.4|923.4|920.3|919.3|287
1698022800000|2023-10-23 01:00:00|918.8|917.8|913.8|912.8|918.8|917.8|911.5|910.5|132
1698026400000|2023-10-23 02:00:00|914.3|913.3|913.8|912.8|915.5|914.5|913.1|912.1|53
1698030000000|2023-10-23 03:00:00|914|913|914.3|913.3|916|915|913.8|912.8|28
1698033600000|2023-10-23 04:00:00|914.1|913.1|913.8|912.8|914.8|913.8|912.3|911.3|25
1698037200000|2023-10-23 05:00:00|913.6|912.6|913.6|912.6|915.4|914.4|911.9|910.9|333
1698040800000|2023-10-23 06:00:00|913.8|912.8|912.4|911.4|917.6|916.6|910.9|909.9|896
1698044400000|2023-10-23 07:00:00|912.3|911.3|915.9|914.9|917.1|916.1|911.8|910.8|1553
1698048000000|2023-10-23 08:00:00|916.4|915.4|921.4|920.4|922.1|921.1|915.1|914.1|3171
1698051600000|2023-10-23 09:00:00|921.8|920.8|924.3|923.3|925.3|924.3|920.3|919.3|3417
1698055200000|2023-10-23 10:00:00|924.1|923.1|919.6|918.6|924.6|923.6|919|918|1012
1698058800000|2023-10-23 11:00:00|919.8|918.8|923|922|925|924|919|918|986
1698062400000|2023-10-23 12:00:00|923.1|922.1|920.9|919.9|925.4|924.4|920.1|919.1|2056
1698066000000|2023-10-23 13:00:00|920.8|919.8|918.9|917.9|924.1|923.1|916.5|915.5|4114
1698069600000|2023-10-23 14:00:00|919|918|916.9|915.9|920.5|919.5|912.6|911.6|4388
1698073200000|2023-10-23 15:00:00|916.8|915.8|915.3|914.3|922.4|921.4|914.9|913.9|5102
1698076800000|2023-10-23 16:00:00|915.1|914.1|906.6|905.6|915.9|914.9|905.8|904.8|2210
1698080400000|2023-10-23 17:00:00|906.8|905.8|904.6|903.6|908|907|902.8|901.8|2813
1698084000000|2023-10-23 18:00:00|904.8|903.8|905.8|904.8|909|908|903.6|902.6|1197
1698087600000|2023-10-23 19:00:00|905.9|904.9|906.1|905.1|907.5|906.5|904|903|603
1698091200000|2023-10-23 20:00:00|906.3|905.3|907.5|906.5|908.1|907.1|906|905|119
1698094800000|2023-10-23 21:00:00|907.4|906.4|908.9|905.9|908.9|907|907.4|905.6|4
1698109200000|2023-10-24 01:00:00|906.1|905.1|906.4|905.4|908.9|907.9|905.3|904.3|19
1698112800000|2023-10-24 02:00:00|906.5|905.5|907.4|906.4|909.3|908.3|904.9|903.9|44
1698116400000|2023-10-24 03:00:00|907.1|906.1|908.1|907.1|908.3|907.3|906.5|905.5|28
1698120000000|2023-10-24 04:00:00|907.5|906.5|904.9|903.9|907.8|906.8|904.8|903.8|41
1698123600000|2023-10-24 05:00:00|905|904|902.5|901.5|906.4|905.4|900.8|899.8|334
1698127200000|2023-10-24 06:00:00|902.6|901.6|905.9|904.9|906.3|905.3|901.4|900.4|400
1698130800000|2023-10-24 07:00:00|905.8|904.8|907.6|906.6|910.1|909.1|904.6|903.6|1838
1698134400000|2023-10-24 08:00:00|906.8|905.8|898|897|907.4|906.4|891.5|890.5|5515
1698138000000|2023-10-24 09:00:00|898.1|897.1|899.3|898.3|900.6|899.6|895|894|2135
1698141600000|2023-10-24 10:00:00|899.1|898.1|900.4|899.4|900.9|899.9|898.1|897.1|777
1698145200000|2023-10-24 11:00:00|900.3|899.3|898.1|897.1|902.4|901.4|896.8|895.8|1455
1698148800000|2023-10-24 12:00:00|898|897|900.9|899.9|901.4|900.4|896.8|895.8|2048
1698152400000|2023-10-24 13:00:00|901|900|892.1|891.1|901|900|888.8|887.8|3583
1698156000000|2023-10-24 14:00:00|891.9|890.9|890.3|889.3|896|895|889.1|888.1|3099
1698159600000|2023-10-24 15:00:00|890.5|889.5|879.8|878.8|891.6|890.6|878.1|877.1|7403
1698163200000|2023-10-24 16:00:00|879.9|878.9|884.5|883.5|884.6|883.6|878|877|2870
1698166800000|2023-10-24 17:00:00|884.6|883.6|885.1|884.1|886.1|885.1|882.1|881.1|1206
1698170400000|2023-10-24 18:00:00|885.3|884.3|884.9|883.9|886.8|885.8|884.3|883.3|1772
1698174000000|2023-10-24 19:00:00|885|884|884.8|883.8|886.1|885.1|884.5|883.5|210
1698177600000|2023-10-24 20:00:00|884.6|883.6|886|885|887.1|886.1|884.6|883.6|327
1698181200000|2023-10-24 21:00:00|887.1|884.1|887.1|884.1|887.1|884.1|887.1|884.1|0
1698195600000|2023-10-25 01:00:00|883.5|882.5|882.3|881.3|884.8|883.8|881.1|880.1|66
1698199200000|2023-10-25 02:00:00|882.1|881.1|881.9|880.9|883|882|881|880|27
1698202800000|2023-10-25 03:00:00|881.8|880.8|880.8|879.8|882.5|881.5|880.5|879.5|127
1698206400000|2023-10-25 04:00:00|880.9|879.9|879|878|881.3|880.3|878.8|877.8|291
1698210000000|2023-10-25 05:00:00|878.9|877.9|877.1|876.1|879.6|878.6|876.9|875.9|594
1698213600000|2023-10-25 06:00:00|877.3|876.3|874.3|873.3|877.4|876.4|874.1|873.1|918
1698217200000|2023-10-25 07:00:00|874.5|873.5|871.6|870.6|877|876|869.3|868.3|3209
1698220800000|2023-10-25 08:00:00|871.3|870.3|877.3|876.3|878.5|877.5|868|867|6576
1698224400000|2023-10-25 09:00:00|877.1|876.1|878.9|877.9|880.3|879.3|874.3|873.3|2700
1698228000000|2023-10-25 10:00:00|878.8|877.8|874.6|873.6|878.9|877.9|874.4|873.4|1184
1698231600000|2023-10-25 11:00:00|874.8|873.8|877.4|876.4|877.4|876.4|874.4|873.4|1290
1698235200000|2023-10-25 12:00:00|877.3|876.3|876.6|875.6|880.6|879.6|874.9|873.9|2697
1698238800000|2023-10-25 13:00:00|876.8|875.8|876.3|875.3|880.4|879.4|874.4|873.4|3898
1698242400000|2023-10-25 14:00:00|876.1|875.1|867.4|866.4|877.8|876.8|865.6|864.6|6239
1698246000000|2023-10-25 15:00:00|867.3|866.3|876.5|875.5|881.1|880.1|858.8|857.8|11144
1698249600000|2023-10-25 16:00:00|876.8|875.8|881.1|880.1|881.9|880.9|873.1|872.1|1683
1698253200000|2023-10-25 17:00:00|881|880|888.1|887.1|890.1|889.1|879.6|878.6|2388
1698256800000|2023-10-25 18:00:00|887.8|886.8|886.6|885.6|891|890|885.6|884.6|1177
1698260400000|2023-10-25 19:00:00|886.8|885.8|885.5|884.5|888|887|884.9|883.9|165
1698264000000|2023-10-25 20:00:00|885.4|884.4|885.3|884.3|886.5|885.3|884.1|882.6|111
1698267600000|2023-10-25 21:00:00|886.1|883.1|887.8|884.8|889.6|886.6|886.1|883.1|12
1698282000000|2023-10-26 01:00:00|887.3|886.3|883.5|882.5|887.9|886.6|883.3|882.3|29
1698285600000|2023-10-26 02:00:00|883.4|882.4|883.1|882.1|884.3|883.3|883.1|882.1|7
1698289200000|2023-10-26 03:00:00|883.3|882.3|883.3|882.3|883.5|882.5|882.3|881.3|9
1698292800000|2023-10-26 04:00:00|883.4|882.4|883|882|883.8|882.8|882.8|881.8|11
1698296400000|2023-10-26 05:00:00|882.8|881.8|881.4|880.4|883.4|882.4|879.3|878.3|243
1698300000000|2023-10-26 06:00:00|881.3|880.3|882.8|881.8|884|883|879.3|878.3|425
1698303600000|2023-10-26 07:00:00|882.9|881.9|884.6|883.6|888|887|882|881|1565
1698307200000|2023-10-26 08:00:00|884.4|883.4|886.3|885.3|887.8|886.8|882.6|881.6|3072
1698310800000|2023-10-26 09:00:00|886.4|885.4|884.5|883.5|886.8|885.8|882|881|1487
1698314400000|2023-10-26 10:00:00|884.6|883.6|881.6|880.6|884.6|883.6|880.5|879.5|1700
1698318000000|2023-10-26 11:00:00|881.3|880.3|876.4|875.4|881.9|880.9|875.3|874.3|1497
1698321600000|2023-10-26 12:00:00|876|875|876.3|875.3|878.5|877.5|868.3|867.3|5260
1698325200000|2023-10-26 13:00:00|876.1|875.1|883.6|882.6|885.1|884.1|875.9|874.9|4751
1698328800000|2023-10-26 14:00:00|883.5|882.5|890.8|889.8|892.4|891.4|882.9|881.9|7194
1698332400000|2023-10-26 15:00:00|890.5|889.5|890.8|889.8|892.8|891.8|885.5|884.5|5742
1698336000000|2023-10-26 16:00:00|890.6|889.6|887.3|886.3|890.6|889.6|882.6|881.6|1961
1698339600000|2023-10-26 17:00:00|887|886|885.8|884.8|891.8|890.8|884|883|926
1698343200000|2023-10-26 18:00:00|885.9|884.9|887.8|886.8|888.8|887.8|883.1|882.1|1526
1698346800000|2023-10-26 19:00:00|887.9|886.9|887|886|887.9|886.9|885.3|884.3|136
1698350400000|2023-10-26 20:00:00|887.1|886.1|885.8|884.8|888.5|887.5|885.3|884.3|114
1698354000000|2023-10-26 21:00:00|885.6|884.6|886.5|885.5|886.9|885.6|885.6|883.1|1
1698368400000|2023-10-27 01:00:00|886.5|885.5|887.8|886.8|888.3|887.3|884.5|883.5|33
1698372000000|2023-10-27 02:00:00|888|887|890.1|889.1|890.4|889.4|887.5|886.5|232
1698375600000|2023-10-27 03:00:00|889.8|888.8|891.6|890.6|892.9|891.9|889.6|888.6|47
1698379200000|2023-10-27 04:00:00|891.8|890.8|891.1|890.1|892.8|891.8|890.3|889.3|319
1698382800000|2023-10-27 05:00:00|891|890|893.1|892.1|895.4|894.4|890.1|889.1|354
1698386400000|2023-10-27 06:00:00|892.9|891.9|893.3|892.3|893.6|892.6|890.4|889.4|498
1698390000000|2023-10-27 07:00:00|893.1|892.1|892|891|894.5|893.5|889.4|888.4|1796
1698393600000|2023-10-27 08:00:00|892.1|891.1|895.8|894.8|899.8|898.8|891|890|3468
1698397200000|2023-10-27 09:00:00|895.9|894.9|898.1|897.1|900.9|899.9|895.6|894.6|2876
1698400800000|2023-10-27 10:00:00|898.3|897.3|897.9|896.9|901.3|900.3|896.6|895.6|879
1698404400000|2023-10-27 11:00:00|897.8|896.8|892.1|891.1|897.8|896.8|891.6|890.6|516
1698408000000|2023-10-27 12:00:00|892|891|887|886|894|893|881.5|880.5|2143
1698411600000|2023-10-27 13:00:00|886.8|885.8|872.6|871.6|887.5|886.5|871|870|4550
1698415200000|2023-10-27 14:00:00|872.5|871.5|876.4|875.4|881.6|880.6|870|869|2753
1698418800000|2023-10-27 15:00:00|876.3|875.3|883.1|882.1|884.1|883.1|873.5|872.5|4905
1698422400000|2023-10-27 16:00:00|883.3|882.3|887|886|887.8|886.8|878.9|877.9|1607
1698426000000|2023-10-27 17:00:00|887.1|886.1|894|893|894.3|893.3|882.5|881.5|1165
1698429600000|2023-10-27 18:00:00|893.9|892.9|883.8|882.8|894|893|883.5|882.5|887
1698433200000|2023-10-27 19:00:00|883.6|882.6|885.4|884.4|887.1|886.1|883.1|882.1|242
1698436800000|2023-10-27 20:00:00|885.3|884.3|883.9|882.9|885.9|884.9|882.8|881.8|45
1698631200000|2023-10-30 02:00:00|883|882|882.6|881.6|883.9|882.9|881.4|880.4|165
1698634800000|2023-10-30 03:00:00|882.5|881.5|879.9|878.9|884.1|882.3|879.4|878.4|48
1698638400000|2023-10-30 04:00:00|880|879|879.8|878.8|880.5|879.5|879.4|878.4|11
1698642000000|2023-10-30 05:00:00|879.6|878.6|881.6|880.6|882.5|881.5|878.8|877.8|23
1698645600000|2023-10-30 06:00:00|882|881|880.8|879.8|882.6|881.6|879.4|878.4|430
1698649200000|2023-10-30 07:00:00|880.6|879.6|874.3|873.3|880.8|879.8|873.1|872.1|1069
1698652800000|2023-10-30 08:00:00|874.5|873.5|870.6|869.6|878|877|870.4|869.4|2649
1698656400000|2023-10-30 09:00:00|870.8|869.8|875.8|874.8|876.3|875.3|868.8|867.8|1655
1698660000000|2023-10-30 10:00:00|875.6|874.6|880|879|880.5|879.5|874.9|873.9|2398
1698663600000|2023-10-30 11:00:00|879.9|878.9|881.4|880.4|882.1|881.1|877.8|876.8|1346
1698667200000|2023-10-30 12:00:00|881.6|880.6|881.3|880.3|883.8|882.8|879.3|878.3|1431
1698670800000|2023-10-30 13:00:00|881.4|880.4|879.3|878.3|883.9|882.9|876.3|875.3|1642
1698674400000|2023-10-30 14:00:00|879.1|878.1|871.1|870.1|879.4|878.4|870.6|869.6|2346
1698678000000|2023-10-30 15:00:00|871|870|865.5|864.5|871|870|863.4|862.4|2874
1698681600000|2023-10-30 16:00:00|865.6|864.6|865.4|864.4|870.1|869.1|864.1|863.1|3855
1698685200000|2023-10-30 17:00:00|865.1|864.1|864.8|863.8|865.9|864.9|858.6|857.6|2381
1698688800000|2023-10-30 18:00:00|864.9|863.9|865.8|864.8|867.5|866.5|864|863|1141
1698692400000|2023-10-30 19:00:00|865.9|864.9|866.9|865.9|868|867|865.5|864.5|217
1698696000000|2023-10-30 20:00:00|866.8|865.8|869.6|868.6|869.8|868.8|866.3|865.3|221
1698699600000|2023-10-30 21:00:00|870.3|867.3|869.6|866.6|870.3|867.3|868.9|865.9|0
1698717600000|2023-10-31 02:00:00|869.5|868.5|870.1|869.1|873.1|872.1|869.4|868.4|212
1698721200000|2023-10-31 03:00:00|869.9|868.9|870.1|869.1|870.1|869.1|867.5|866.5|9
1698724800000|2023-10-31 04:00:00|870.3|869.3|870.1|869.1|871.3|870.3|868.8|867.8|9
1698728400000|2023-10-31 05:00:00|870|869|870.6|869.6|871.8|870.8|870|869|0
1698732000000|2023-10-31 06:00:00|871|870|871.6|870.6|873.8|872.8|870.5|869.5|257
1698735600000|2023-10-31 07:00:00|871.5|870.5|868.3|867.3|871.6|870.6|868|867|663
1698739200000|2023-10-31 08:00:00|868.4|867.4|875.9|874.9|878.8|877.8|867.9|866.9|4539
1698742800000|2023-10-31 09:00:00|875.8|874.8|878.8|877.8|881.4|880.4|875.3|874.3|901
1698746400000|2023-10-31 10:00:00|878.9|877.9|880.1|879.1|882.8|881.8|878.5|877.5|1654
1698750000000|2023-10-31 11:00:00|880|879|876.3|875.3|880.4|879.4|875.5|874.5|1273
1698753600000|2023-10-31 12:00:00|876.5|875.5|878|877|878.8|877.8|873.1|872.1|875
1698757200000|2023-10-31 13:00:00|877.9|876.9|876.8|875.8|879.8|878.8|873.1|872.1|2959
1698760800000|2023-10-31 14:00:00|876.6|875.6|883.9|882.9|886.3|885.3|876.1|875.1|3518
1698764400000|2023-10-31 15:00:00|884|883|887.6|886.6|888.4|887.4|878.3|877.3|6722
1698768000000|2023-10-31 16:00:00|887.5|886.5|881.4|880.4|888.6|887.6|878.6|877.6|7113
1698771600000|2023-10-31 17:00:00|881.1|880.1|873.1|872.1|881.8|880.8|870.4|869.4|1489
1698775200000|2023-10-31 18:00:00|873.3|872.3|876.3|875.3|876.5|875.5|871.8|870.8|2030
1698778800000|2023-10-31 19:00:00|876.1|875.1|878|877|878.3|877.3|875.8|874.8|311
1698782400000|2023-10-31 20:00:00|878.1|877.1|879|878|879.4|878.4|877.5|876.5|38
1698786000000|2023-10-31 21:00:00|879.3|876.3|879.3|876.3|880|877|878.4|875.4|54
1698804000000|2023-11-01 02:00:00|876|875|877.4|876.4|877.8|876.8|875.6|874.6|97
1698807600000|2023-11-01 03:00:00|877.3|876.3|875.4|874.4|877.4|876.4|875|874|87
1698811200000|2023-11-01 04:00:00|875.3|874.3|876.1|875.1|876.4|875.4|873.9|872.9|3
1698814800000|2023-11-01 05:00:00|876|875|875.1|874.1|876.3|875.3|874.1|873.1|10
1698818400000|2023-11-01 06:00:00|875.3|874.3|878.8|877.8|879.3|878.3|874.8|873.8|307
1698822000000|2023-11-01 07:00:00|878.6|877.6|878.9|877.9|880.4|879.4|877.8|876.8|1643
1698825600000|2023-11-01 08:00:00|878.8|877.8|873.8|872.8|880.4|879.4|871.5|870.5|2453
1698829200000|2023-11-01 09:00:00|874.1|873.1|878.4|877.4|878.4|877.4|873.6|872.6|2100
1698832800000|2023-11-01 10:00:00|878.5|877.5|888.3|887.3|888.6|887.6|878.5|877.5|3779
1698836400000|2023-11-01 11:00:00|888.4|887.4|889.9|888.9|890.4|889.4|887.3|886.3|3866
1698840000000|2023-11-01 12:00:00|890|889|891.1|890.1|894.4|893.4|887.6|886.6|3832
1698843600000|2023-11-01 13:00:00|891|890|891|890|897.1|896.1|889.5|888.5|2500
1698847200000|2023-11-01 14:00:00|891.5|890.5|896.8|895.8|898.5|897.5|888.8|887.8|2650
1698850800000|2023-11-01 15:00:00|896.6|895.6|893.1|892.1|897|896|887.9|886.9|2060
1698854400000|2023-11-01 16:00:00|893|892|889.5|888.5|896.8|895.8|883.6|882.6|7105
1698858000000|2023-11-01 17:00:00|889.4|888.4|884.9|883.9|891.4|890.4|882.8|881.8|1275
1698861600000|2023-11-01 18:00:00|885|884|884.6|883.6|889.5|888.5|882.8|881.8|2029
1698865200000|2023-11-01 19:00:00|884.8|883.8|887.3|886.3|887.9|886.9|884.8|883.8|87
1698868800000|2023-11-01 20:00:00|887.4|886.4|887.5|886.5|888|887|886.9|885.9|43
1698872400000|2023-11-01 21:00:00|887.3|886.3|886.8|883.8|888.6|886.3|885.6|883.1|41
1698890400000|2023-11-02 02:00:00|890.4|889.4|890.9|889.9|891|890|889.5|888.5|19
1698894000000|2023-11-02 03:00:00|890.8|889.8|891.1|890.1|892.3|891.3|890.3|889.3|326
1698897600000|2023-11-02 04:00:00|891|890|891.5|890.5|891.8|890.8|890.1|889.1|162
1698901200000|2023-11-02 05:00:00|891.6|890.6|890.3|889.3|891.8|890.8|888.9|887.9|115
1698904800000|2023-11-02 06:00:00|890|889|890.8|889.8|891.4|890.4|889.3|888.3|92
1698908400000|2023-11-02 07:00:00|890.6|889.6|887.1|886.1|890.6|889.6|885.3|884.3|1242
1698912000000|2023-11-02 08:00:00|887|886|890.9|889.9|891.3|890.3|885.4|884.4|2517
1698915600000|2023-11-02 09:00:00|891.3|890.3|894|893|898.4|897.4|890.1|889.1|4352
1698919200000|2023-11-02 10:00:00|893.9|892.9|899.8|898.8|900.4|899.4|893.8|892.8|3368
1698922800000|2023-11-02 11:00:00|899.9|898.9|900.3|899.3|903.4|902.4|899.5|898.5|2754
1698926400000|2023-11-02 12:00:00|900.5|899.5|900.4|899.4|905|904|898.5|897.5|3952
1698930000000|2023-11-02 13:00:00|900.6|899.6|905.1|904.1|905.4|904.4|896.4|895.4|4942
1698933600000|2023-11-02 14:00:00|905|904|895.3|894.3|907.4|906.4|890.1|889.1|3968
1698937200000|2023-11-02 15:00:00|895.4|894.4|909.4|908.4|910|909|891.9|890.9|4094
1698940800000|2023-11-02 16:00:00|909.5|908.5|908.8|907.8|912.9|911.9|904.4|903.4|5737
1698944400000|2023-11-02 17:00:00|909|908|912.3|911.3|912.8|911.8|906.6|905.6|1304
1698948000000|2023-11-02 18:00:00|912.1|911.1|907.9|906.9|912.8|911.8|907.8|906.8|1433
1698951600000|2023-11-02 19:00:00|908|907|907.1|906.1|908.8|907.8|906.6|905.6|293
1698955200000|2023-11-02 20:00:00|907.3|906.3|907.4|906.4|908.4|907.4|907.1|906.1|111
1698958800000|2023-11-02 21:00:00|907.5|906.5|909.5|906.5|909.6|906.6|907.5|905.3|0
1698976800000|2023-11-03 02:00:00|907.5|906.5|911|910|911.1|910.1|907.5|906.5|11
1698980400000|2023-11-03 03:00:00|911.1|910.1|911|910|911.9|910.9|910.4|909.4|9
1698984000000|2023-11-03 04:00:00|911.4|910.4|912.1|911.1|912.9|911.9|911.3|910.3|29
1698987600000|2023-11-03 05:00:00|912|911|911.3|910.3|912.4|911.4|910.9|909.9|5
1698991200000|2023-11-03 06:00:00|911.8|910.8|909|908|912.3|911.3|908.8|907.8|123
1698994800000|2023-11-03 07:00:00|909.3|908.3|907.8|906.8|909.8|908.8|905.5|904.5|1695
1698998400000|2023-11-03 08:00:00|907.9|906.9|913.3|912.3|915.4|914.4|906.5|905.5|2752
1699002000000|2023-11-03 09:00:00|913.4|912.4|909.9|908.9|915|914|907.6|906.6|1039
1699005600000|2023-11-03 10:00:00|909.6|908.6|913.4|912.4|914.3|913.3|907.6|906.6|1195
1699009200000|2023-11-03 11:00:00|913.5|912.5|914.8|913.8|915.4|914.4|911.1|910.1|1292
1699012800000|2023-11-03 12:00:00|914.9|913.9|915|914|916.9|915.9|912.5|911.5|1099
1699016400000|2023-11-03 13:00:00|914.9|913.9|905.3|904.3|915|914|896.5|895.5|7077
1699020000000|2023-11-03 14:00:00|905.6|904.6|887.9|886.9|907.8|906.8|885.6|884.6|4599
1699023600000|2023-11-03 15:00:00|887.6|886.6|894.8|893.8|895.4|894.4|886|885|2169
1699027200000|2023-11-03 16:00:00|894.9|893.9|878.4|877.4|896.1|895.1|876.5|875.5|7461
1699030800000|2023-11-03 17:00:00|878.3|877.3|872.4|871.4|880.3|879.3|872.4|871.4|2466
1699034400000|2023-11-03 18:00:00|872.1|871.1|877.4|876.4|881.1|880.1|872.1|871.1|1528
1699038000000|2023-11-03 19:00:00|877.3|876.3|877|876|879.5|878.5|877|876|206
1699041600000|2023-11-03 20:00:00|877.1|876.1|876.3|875.3|878.1|877.1|876.1|874.4|102
1699236000000|2023-11-06 02:00:00|879.8|878.8|879.4|878.4|880.5|879.5|878.3|877.3|34
1699239600000|2023-11-06 03:00:00|879.3|878.3|879.1|878.1|880.1|879.1|877.8|876.8|118
1699243200000|2023-11-06 04:00:00|878.5|877.5|878.8|877.8|879.1|878.1|878.5|877.5|2
1699246800000|2023-11-06 05:00:00|879.4|878.4|876.1|875.1|879.5|878.5|875.5|874.5|71
1699250400000|2023-11-06 06:00:00|876|875|877|876|877.9|876.9|876|875|39
1699254000000|2023-11-06 07:00:00|876.9|875.9|878.8|877.8|882.3|881.3|875.1|874.1|1098
1699257600000|2023-11-06 08:00:00|878.6|877.6|884.1|883.1|885.9|884.9|878.5|877.5|1843
1699261200000|2023-11-06 09:00:00|884|883|887.1|886.1|887.6|886.6|882.6|881.6|1575
1699264800000|2023-11-06 10:00:00|887.3|886.3|893.3|892.3|893.5|892.5|887.1|886.1|1855
1699268400000|2023-11-06 11:00:00|893.4|892.4|892.3|891.3|895.4|894.4|891.9|890.9|1080
1699272000000|2023-11-06 12:00:00|892|891|888.5|887.5|894.3|893.3|887.9|886.9|1570
1699275600000|2023-11-06 13:00:00|888.4|887.4|884.6|883.6|892|891|883.1|882.1|1157
1699279200000|2023-11-06 14:00:00|884.8|883.8|892.5|891.5|892.5|891.5|883.6|882.6|923
1699282800000|2023-11-06 15:00:00|892.8|891.8|889.3|888.3|895.4|894.4|888.5|887.5|3047
1699286400000|2023-11-06 16:00:00|889.1|888.1|891.3|890.3|891.5|890.5|883.5|882.5|3071
1699290000000|2023-11-06 17:00:00|891.1|890.1|893.8|892.8|894.3|893.3|890.1|889.1|675
1699293600000|2023-11-06 18:00:00|893.5|892.5|891|890|894.3|893.3|887.5|886.5|608
1699297200000|2023-11-06 19:00:00|890.8|889.8|891|890|891.3|890.3|887.1|886.1|545
1699300800000|2023-11-06 20:00:00|890.8|889.8|888.9|887.9|890.8|889.8|888.8|887.8|58
1699304400000|2023-11-06 21:00:00|889|888|889.6|888.6|890.1|889.1|888.8|887.8|303
1699308000000|2023-11-06 22:00:00|889.8|888.8|890.9|887.9|890.9|888.8|889.6|887.9|0
1699322400000|2023-11-07 02:00:00|885.4|884.4|885|884|885.5|884.5|883.4|882.4|48
1699326000000|2023-11-07 03:00:00|884.4|883.4|882.6|881.6|885.1|884.1|881.9|880.9|11
1699329600000|2023-11-07 04:00:00|882.5|881.5|881.8|880.8|883|882|881|880|32
1699333200000|2023-11-07 05:00:00|881.5|880.5|882.6|881.6|882.8|881.8|880.9|879.9|15
1699336800000|2023-11-07 06:00:00|882.5|881.5|877.1|876.1|882.6|881.6|876.5|875.5|309
1699340400000|2023-11-07 07:00:00|877.3|876.3|878.6|877.6|880.6|879.6|876.4|875.4|607
1699344000000|2023-11-07 08:00:00|878.8|877.8|866.4|865.4|878.8|877.8|864.9|863.9|2710
1699347600000|2023-11-07 09:00:00|866.5|865.5|865|864|868.9|867.9|863.8|862.8|2026
1699351200000|2023-11-07 10:00:00|864.9|863.9|865.8|864.8|867.8|866.8|862.8|861.8|2014
1699354800000|2023-11-07 11:00:00|866.1|865.1|865.8|864.8|866.6|865.6|863.3|862.3|1561
1699358400000|2023-11-07 12:00:00|865.6|864.6|867.9|866.9|869.6|868.6|864.6|863.6|1291
1699362000000|2023-11-07 13:00:00|867.8|866.8|872.1|871.1|873.3|872.3|865.6|864.6|2228
1699365600000|2023-11-07 14:00:00|872.3|871.3|859.4|858.4|872.9|871.9|859.3|858.3|2039
1699369200000|2023-11-07 15:00:00|859.3|858.3|860.1|859.1|863.4|862.4|857.8|856.8|3313
1699372800000|2023-11-07 16:00:00|860.3|859.3|855.1|854.1|863.3|862.3|854.8|853.8|4711
1699376400000|2023-11-07 17:00:00|855.3|854.3|853.8|852.8|856|855|852.1|851.1|1482
1699380000000|2023-11-07 18:00:00|853.9|852.9|856.1|855.1|858.3|857.3|852|851|1376
1699383600000|2023-11-07 19:00:00|856.3|855.3|853.8|852.8|858|857|852.8|851.8|1776
1699387200000|2023-11-07 20:00:00|853.9|852.9|853|852|854.3|853.3|852|851|127
1699390800000|2023-11-07 21:00:00|853.1|852.1|850.1|849.1|855.1|853.1|848.9|847.1|267
1699394400000|2023-11-07 22:00:00|851|848|851.8|848.8|853.3|850.3|851|848|0
1699408800000|2023-11-08 02:00:00|851.6|850.6|852.9|851.9|855.4|854.4|851.5|850.5|1
1699412400000|2023-11-08 03:00:00|852.8|851.8|851.4|850.4|852.9|851.9|851|850|3
1699416000000|2023-11-08 04:00:00|851.6|850.6|850.1|849.1|851.6|850.6|850|849|6
1699419600000|2023-11-08 05:00:00|850.3|849.3|849.9|848.9|850.4|849.4|848.3|847.3|3
1699423200000|2023-11-08 06:00:00|850|849|852.4|851.4|856.4|855.4|849.8|848.8|163
1699426800000|2023-11-08 07:00:00|852.3|851.3|851.1|850.1|853|852|849.3|848.3|453
1699430400000|2023-11-08 08:00:00|851.3|850.3|851.8|850.8|853|852|844.4|843.4|2223
1699434000000|2023-11-08 09:00:00|851.6|850.6|851.3|850.3|855.1|854.1|849.9|848.9|2127
1699437600000|2023-11-08 10:00:00|851.1|850.1|845.6|844.6|851.3|850.3|842.4|841.4|1603
1699441200000|2023-11-08 11:00:00|845.8|844.8|848|847|850.4|849.4|845.3|844.3|1319
1699444800000|2023-11-08 12:00:00|848.3|847.3|834.9|833.9|848.9|847.9|834.6|833.6|1465
1699448400000|2023-11-08 13:00:00|834.8|833.8|845|844|847|846|834.5|833.5|1355
1699452000000|2023-11-08 14:00:00|844.8|843.8|848|847|850.3|849.3|840.3|839.3|2119
1699455600000|2023-11-08 15:00:00|847.8|846.8|839|838|848.8|847.8|838.8|837.8|3763
1699459200000|2023-11-08 16:00:00|838.8|837.8|832.6|831.6|844.4|843.4|831.1|830.1|7490
1699462800000|2023-11-08 17:00:00|832.8|831.8|822.4|821.4|834.3|833.3|821.8|820.8|2380
1699466400000|2023-11-08 18:00:00|822.5|821.5|826.3|825.3|826.5|825.5|821.3|820.3|568
1699470000000|2023-11-08 19:00:00|826|825|821.5|820.5|826.5|825.5|820.5|819.5|1082
1699473600000|2023-11-08 20:00:00|821.8|820.8|821.8|820.8|822.9|821.9|821.3|820.3|173
1699477200000|2023-11-08 21:00:00|821.9|820.9|821.8|820.8|823.1|821.5|820.3|819.3|39
1699480800000|2023-11-08 22:00:00|822.6|819.6|823.1|820.1|823.1|820.1|820.8|818.9|49
1699495200000|2023-11-09 02:00:00|823.3|822.3|821|820|823.4|822.4|821|820|2
1699498800000|2023-11-09 03:00:00|820.9|819.9|819.4|818.4|821|820|819.4|818.4|1
1699502400000|2023-11-09 04:00:00|819.5|818.5|818.3|817.3|819.5|818.5|818.1|817.1|12
1699506000000|2023-11-09 05:00:00|818.4|817.4|818.4|817.4|819.1|818.1|816.4|815.4|7
1699509600000|2023-11-09 06:00:00|818.3|817.3|822|821|822.8|821.8|817.5|816.5|314
1699513200000|2023-11-09 07:00:00|822.1|821.1|820.9|819.9|823.6|822.6|820.8|819.8|767
1699516800000|2023-11-09 08:00:00|821.1|820.1|817.6|816.6|821.6|820.6|816|815|1705
1699520400000|2023-11-09 09:00:00|817.8|816.8|816.3|815.3|818|817|814.4|813.4|1201
1699524000000|2023-11-09 10:00:00|816.4|815.4|820.4|819.4|823|822|814.1|813.1|2359
1699527600000|2023-11-09 11:00:00|820.5|819.5|812.8|811.8|820.5|819.5|811|810|1380
1699531200000|2023-11-09 12:00:00|813|812|820.3|819.3|821.8|820.8|811.3|810.3|1112
1699534800000|2023-11-09 13:00:00|820|819|816.3|815.3|822|821|815.5|814.5|1149
1699538400000|2023-11-09 14:00:00|816|815|809.1|808.1|816|815|806|805|1527
1699542000000|2023-11-09 15:00:00|809|808|814.5|813.5|817|816|807.9|806.9|3396
1699545600000|2023-11-09 16:00:00|814.3|813.3|812|811|815.1|814.1|803.5|802.5|3791
1700647200000|2023-11-22 10:00:00|812.8|811.8|816.6|815.6|816.9|815.9|811.9|810.9|2994
1700650800000|2023-11-22 11:00:00|816.8|815.8|813.9|812.9|816.9|815.9|810.9|809.9|2758
1700654400000|2023-11-22 12:00:00|813.8|812.8|810.4|809.4|814.9|813.9|804.1|803.1|7079
1700658000000|2023-11-22 13:00:00|809.9|808.9|796.5|795.5|812.1|811.1|794.4|793.4|10094
1700661600000|2023-11-22 14:00:00|796.4|795.4|796.3|795.3|797.6|796.6|790.1|789.1|6742
1700665200000|2023-11-22 15:00:00|796.1|795.1|802.4|801.4|803.5|802.5|793.8|792.8|9835
1700668800000|2023-11-22 16:00:00|802.3|801.3|803.6|802.6|807.4|806.4|801.9|800.9|11638
1700672400000|2023-11-22 17:00:00|803.8|802.8|816.8|815.8|817.4|816.4|803.8|802.8|5343
1700676000000|2023-11-22 18:00:00|816.5|815.5|814.5|813.5|818.1|817.1|811.8|810.8|4065
1700679600000|2023-11-22 19:00:00|814.4|813.4|810|809|815.5|814.5|809.6|808.6|3820
1700683200000|2023-11-22 20:00:00|809.9|808.9|808.9|807.9|812.1|811.1|808.8|807.8|1334
1700686800000|2023-11-22 21:00:00|809|808|809|808|809.6|808.6|808.1|807.1|175
1700690400000|2023-11-22 22:00:00|808.8|807.8|810|807|810|807.8|808.8|807|4
1700704800000|2023-11-23 02:00:00|802.9|801.9|803|802|803.8|802.8|802.3|801.3|25
1700708400000|2023-11-23 03:00:00|803.3|802.3|802.3|801.3|803.3|802.3|800.6|799.6|132
1700712000000|2023-11-23 04:00:00|802.4|801.4|804.3|803.3|804.4|803.4|802.4|801.4|57
1700715600000|2023-11-23 05:00:00|804.1|803.1|803.3|802.3|804.3|803.3|802.5|801.5|106
1700719200000|2023-11-23 06:00:00|803.4|802.4|802.1|801.1|804.5|803.5|801.4|800.4|265
1700722800000|2023-11-23 07:00:00|802.3|801.3|805.4|804.4|807|806|801.9|800.9|1212
1700726400000|2023-11-23 08:00:00|805.5|804.5|811.9|810.9|812.1|811.1|803.8|802.8|4863
1700730000000|2023-11-23 09:00:00|812.1|811.1|809.1|808.1|813.9|812.9|808.1|807.1|4344
1700733600000|2023-11-23 10:00:00|809.3|808.3|812.4|811.4|812.9|811.9|808.9|807.9|1855
1700737200000|2023-11-23 11:00:00|812.3|811.3|815.4|814.4|815.4|814.4|811.4|810.4|3188
1700740800000|2023-11-23 12:00:00|815.5|814.5|812.9|811.9|815.6|814.6|812.1|811.1|1598
1700744400000|2023-11-23 13:00:00|813|812|809.1|808.1|813|812|808.9|807.9|1636
1700748000000|2023-11-23 14:00:00|809.3|808.3|807.8|806.8|809.3|808.3|802|801|3930
1700751600000|2023-11-23 15:00:00|807.6|806.6|808.6|807.6|811.6|810.6|806.8|805.8|2667
1700755200000|2023-11-23 16:00:00|808.5|807.5|810|809|810.1|809.1|805.9|804.9|4652
1700758800000|2023-11-23 17:00:00|810.1|809.1|809.5|808.5|811.9|810.9|807.4|806.4|1081
1700762400000|2023-11-23 18:00:00|809.4|808.4|807.5|806.5|809.5|808.5|806.8|805.8|209
1700791200000|2023-11-24 02:00:00|810.6|809.6|809.1|808.1|810.8|809.8|809|808|56
1700794800000|2023-11-24 03:00:00|809|808|807.9|806.9|809|808|807.9|806.9|19
1700798400000|2023-11-24 04:00:00|808|807|808.1|807.1|808.4|807.4|807.5|806.5|77
1700802000000|2023-11-24 05:00:00|808|807|808.5|807.5|808.8|807.8|807.3|806.3|136
1700805600000|2023-11-24 06:00:00|808.4|807.4|807.5|806.5|808.5|807.5|806.3|805.3|54
1700809200000|2023-11-24 07:00:00|807.4|806.4|809.6|808.6|809.6|808.6|806.4|805.4|1014
1700812800000|2023-11-24 08:00:00|809.4|808.4|807.8|806.8|810.9|809.9|806.1|805.1|6488
1700816400000|2023-11-24 09:00:00|807.9|806.9|808.6|807.6|810.6|809.6|805.9|804.9|2410
1700820000000|2023-11-24 10:00:00|808.8|807.8|807.1|806.1|811.4|810.4|806.1|805.1|3104
1700823600000|2023-11-24 11:00:00|807.4|806.4|808.4|807.4|809.4|808.4|806.1|805.1|1101
1700827200000|2023-11-24 12:00:00|808.6|807.6|807.6|806.6|808.9|807.9|806.9|805.9|1913
1700830800000|2023-11-24 13:00:00|807.8|806.8|804.9|803.9|807.8|806.8|802.9|801.9|3811
1700834400000|2023-11-24 14:00:00|805.1|804.1|816.9|815.9|817.8|816.8|804.9|803.9|7656
1700838000000|2023-11-24 15:00:00|816.6|815.6|817.6|816.6|817.9|816.9|812.1|811.1|3864
1700841600000|2023-11-24 16:00:00|817.4|816.4|807.4|806.4|817.4|816.4|807.1|806.1|8151
1700845200000|2023-11-24 17:00:00|807.5|806.5|804.9|803.9|811.1|810.1|804.9|803.9|2099
1700848800000|2023-11-24 18:00:00|804.8|803.8|797.8|796.8|805.6|804.6|796.6|795.6|1753
1701050400000|2023-11-27 02:00:00|794.9|793.9|793.4|792.4|795.5|794.5|793.4|792.4|262
1701054000000|2023-11-27 03:00:00|793.5|792.5|792.6|791.6|793.6|792.6|791.3|790.3|191
1701057600000|2023-11-27 04:00:00|792.4|791.4|790.8|789.8|792.6|791.6|790.4|789.4|184
1701061200000|2023-11-27 05:00:00|790.5|789.5|792.6|791.6|792.9|791.9|790|789|172
1701064800000|2023-11-27 06:00:00|792.5|791.5|795.1|794.1|795.1|794.1|792.4|791.4|580
1701068400000|2023-11-27 07:00:00|795|794|795.1|794.1|797.8|796.8|793.9|792.9|1012
1701072000000|2023-11-27 08:00:00|794.8|793.8|798.1|797.1|799.6|798.6|792.1|791.1|4082
1701075600000|2023-11-27 09:00:00|798.4|797.4|795.6|794.6|800.3|799.3|794.9|793.9|2196
1701079200000|2023-11-27 10:00:00|795.8|794.8|794.6|793.6|795.8|794.8|792.4|791.4|2564
1701082800000|2023-11-27 11:00:00|794.4|793.4|800.1|799.1|800.9|799.9|793.6|792.6|5260
1701086400000|2023-11-27 12:00:00|800.4|799.4|801.4|800.4|802|801|799.4|798.4|2070
1701090000000|2023-11-27 13:00:00|801.5|800.5|801.6|800.6|807.1|806.1|800.9|799.9|6058
1701093600000|2023-11-27 14:00:00|801.9|800.9|804.6|803.6|807.4|806.4|801.4|800.4|5627
1701097200000|2023-11-27 15:00:00|804.4|803.4|804.4|803.4|810.4|809.4|802.1|801.1|6954
1701100800000|2023-11-27 16:00:00|804.3|803.3|800.1|799.1|808|807|798.1|797.1|14567
1701104400000|2023-11-27 17:00:00|800|799|796.1|795.1|802.1|801.1|794.9|793.9|3177
1701108000000|2023-11-27 18:00:00|796|795|800.4|799.4|802.4|801.4|795.1|794.1|2758
1701111600000|2023-11-27 19:00:00|800.1|799.1|798.6|797.6|800.9|799.9|796.6|795.6|2612
1701115200000|2023-11-27 20:00:00|798.8|797.8|797.6|796.6|798.8|797.8|797.5|796.5|777
1701118800000|2023-11-27 21:00:00|797.8|796.8|798.5|797.5|798.5|797.5|797.3|796.3|276
1701122400000|2023-11-27 22:00:00|798.4|797.4|798.5|797.5|798.5|797.5|798.4|797.4|8
1701136800000|2023-11-28 02:00:00|800|799|797.9|796.9|801|800|797.9|796.9|236
1701140400000|2023-11-28 03:00:00|798|797|799.6|798.6|800.5|799.5|797.8|796.8|229
1701144000000|2023-11-28 04:00:00|799.4|798.4|799.3|798.3|799.5|798.5|798.9|797.9|18
1701147600000|2023-11-28 05:00:00|799.1|798.1|799.3|798.3|799.6|798.6|797.8|796.8|161
1701151200000|2023-11-28 06:00:00|799.1|798.1|799.9|798.9|800.9|799.9|797.9|796.9|323
1701154800000|2023-11-28 07:00:00|800.1|799.1|797.4|796.4|800.8|799.8|795.9|794.9|1931
1701158400000|2023-11-28 08:00:00|797.6|796.6|804.6|803.6|804.9|803.9|797.4|796.4|5302
1701162000000|2023-11-28 09:00:00|804.4|803.4|807|806|807.9|806.9|803.9|802.9|2920
1701165600000|2023-11-28 10:00:00|806.9|805.9|802.1|801.1|807.8|806.8|801.6|800.6|4421
1701169200000|2023-11-28 11:00:00|802|801|802.4|801.4|802.4|801.4|801.4|800.4|1852
1701172800000|2023-11-28 12:00:00|802.3|801.3|802.9|801.9|803.9|802.9|801.6|800.6|2981
1701176400000|2023-11-28 13:00:00|802.6|801.6|802.9|801.9|804.6|803.6|796.1|795.1|5505
1701180000000|2023-11-28 14:00:00|803.1|802.1|805.1|804.1|807.6|806.6|802.9|801.9|9368
1701183600000|2023-11-28 15:00:00|805.3|804.3|817.4|816.4|817.6|816.6|804.9|803.9|16482
1701187200000|2023-11-28 16:00:00|817.5|816.5|815.6|814.6|817.9|816.9|814.1|813.1|8965
1701190800000|2023-11-28 17:00:00|815.4|814.4|816.9|815.9|816.9|815.9|814.4|813.4|4436
1701194400000|2023-11-28 18:00:00|817.1|816.1|815.9|814.9|817.1|816.1|814.5|813.5|3018
1701198000000|2023-11-28 19:00:00|816|815|812.6|811.6|816.1|815.1|812.6|811.6|3198
1701201600000|2023-11-28 20:00:00|812.5|811.5|810.4|809.4|813.4|812.4|810.3|809.3|925
1701205200000|2023-11-28 21:00:00|810.5|809.5|809.3|808.3|811|810|808.9|807.9|675
1701208800000|2023-11-28 22:00:00|809.4|808.4|809.4|808.4|809.4|808.4|809.4|808.4|0
1701223200000|2023-11-29 02:00:00|810|809|808|807|810|809|807.6|806.6|250
1701226800000|2023-11-29 03:00:00|808.1|807.1|808.6|807.6|809|808|807.3|806.3|90
1701230400000|2023-11-29 04:00:00|808.4|807.4|808|807|808.8|807.8|807.8|806.8|176
1701234000000|2023-11-29 05:00:00|808.1|807.1|808.4|807.4|808.9|807.9|807.8|806.8|266
1701237600000|2023-11-29 06:00:00|808.5|807.5|809.3|808.3|811.1|810.1|807.6|806.6|316
1701241200000|2023-11-29 07:00:00|809.1|808.1|806.8|805.8|809.4|808.4|806.3|805.3|1980
1701244800000|2023-11-29 08:00:00|806.6|805.6|809|808|809.9|808.9|805.1|804.1|8161
1701248400000|2023-11-29 09:00:00|809.5|808.5|813.3|812.3|814.1|813.1|806.1|805.1|5345
1701252000000|2023-11-29 10:00:00|813.1|812.1|814.4|813.4|814.4|813.4|811.1|810.1|4240
1701255600000|2023-11-29 11:00:00|814.6|813.6|816.9|815.9|817.4|816.4|812.6|811.6|1874
1701259200000|2023-11-29 12:00:00|817|816|816.4|815.4|817.8|816.8|815.9|814.9|2678
1701262800000|2023-11-29 13:00:00|816.5|815.5|811.4|810.4|816.6|815.6|811|810|4169
1701266400000|2023-11-29 14:00:00|811.3|810.3|800.6|799.6|811.3|810.3|800.4|799.4|9350
1701270000000|2023-11-29 15:00:00|800.9|799.9|801.6|800.6|801.9|800.9|793.4|792.4|15087
1701273600000|2023-11-29 16:00:00|801.5|800.5|805.4|804.4|808.8|807.8|800.6|799.6|12327
1701277200000|2023-11-29 17:00:00|805.5|804.5|808.9|807.9|810.9|809.9|805.5|804.5|5482
1701280800000|2023-11-29 18:00:00|809.1|808.1|807.1|806.1|809.1|808.1|805.1|804.1|3309
1701284400000|2023-11-29 19:00:00|807|806|811.9|810.9|813|812|806.5|805.5|2760
1701288000000|2023-11-29 20:00:00|811.8|810.8|811.4|810.4|812.6|811.6|810.6|809.6|520
1701291600000|2023-11-29 21:00:00|811.3|810.3|811.6|810.6|812|811|810.6|809.6|310
1701295200000|2023-11-29 22:00:00|811.5|810.5|811.5|810.5|811.5|810.5|811.5|810.5|3
1701309600000|2023-11-30 02:00:00|808.6|807.6|811.4|810.4|811.9|810.9|807|806|288
1701313200000|2023-11-30 03:00:00|811.5|810.5|811.3|810.3|811.5|810.5|810.3|809.3|46
1701316800000|2023-11-30 04:00:00|811.1|810.1|814.3|813.3|814.5|813.5|811|810|210
1701320400000|2023-11-30 05:00:00|814.4|813.4|815|814|816.3|815.3|814.3|813.3|105
1701324000000|2023-11-30 06:00:00|815.1|814.1|816.1|815.1|818.6|817.6|814.8|813.8|1130
1701327600000|2023-11-30 07:00:00|815.9|814.9|815.1|814.1|816.6|815.6|811.5|810.5|2704
1701331200000|2023-11-30 08:00:00|815.3|814.3|814.1|813.1|819.9|818.9|812.9|811.9|6189
1701334800000|2023-11-30 09:00:00|814|813|818.8|817.8|819.1|818.1|812|811|4156
1701338400000|2023-11-30 10:00:00|818.9|817.9|825.9|824.9|831.3|830.3|818.8|817.8|7599
1701342000000|2023-11-30 11:00:00|826.1|825.1|821.3|820.3|826.6|825.6|817.3|816.3|3893
1701345600000|2023-11-30 12:00:00|821.1|820.1|821.6|820.6|822.6|821.6|819.6|818.6|2661
1701349200000|2023-11-30 13:00:00|821.5|820.5|823.4|822.4|824.9|823.9|818.1|817.1|4798
1701352800000|2023-11-30 14:00:00|823.5|822.5|820.4|819.4|824.6|823.6|816.8|815.8|7804
1701356400000|2023-11-30 15:00:00|820.3|819.3|801.9|800.9|824.9|823.9|801.8|800.6|8993
1701360000000|2023-11-30 16:00:00|801.8|800.8|788.1|787.1|802.6|801.6|785.1|784.1|21924
1701363600000|2023-11-30 17:00:00|788|787|800.4|799.4|803.6|802.6|787.5|786.5|5909
1701367200000|2023-11-30 18:00:00|800.5|799.5|798.3|797.3|801.9|800.9|795.1|794.1|1915
1701370800000|2023-11-30 19:00:00|798.1|797.1|797.1|796.1|799.1|798.1|791.6|790.6|2693
1701374400000|2023-11-30 20:00:00|796.9|795.9|790.6|789.6|797.4|796.4|790.6|789.6|609
1701378000000|2023-11-30 21:00:00|790.5|789.5|793.3|792.3|793.9|792.9|790.3|789.3|347
1701381600000|2023-11-30 22:00:00|793.1|792.1|793|792|793.1|792.1|793|792|7
1701396000000|2023-12-01 02:00:00|792.8|791.8|790.8|789.8|792.8|791.8|788|787|242
1701399600000|2023-12-01 03:00:00|790.9|789.9|790.3|789.3|790.9|789.9|789|788|113
1701403200000|2023-12-01 04:00:00|790.4|789.4|792|791|792|791|790.1|789.1|115
1701406800000|2023-12-01 05:00:00|791.9|790.9|790.6|789.6|792.1|791.1|788.8|787.8|238
1701410400000|2023-12-01 06:00:00|790.9|789.9|789.9|788.9|791|790|788.8|787.8|719
1701414000000|2023-12-01 07:00:00|789.6|788.6|789.9|788.9|791.8|790.8|788.6|787.6|1615
1701417600000|2023-12-01 08:00:00|790|789|786.9|785.9|793.6|792.6|785.9|784.9|8149
1701421200000|2023-12-01 09:00:00|787.1|786.1|787.4|786.4|790|789|784.5|783.5|5208
1701424800000|2023-12-01 10:00:00|787.3|786.3|792.1|791.1|793.6|792.6|786.9|785.9|3358
1701428400000|2023-12-01 11:00:00|792.4|791.4|792.4|791.4|793|792|789.5|788.5|2602
1701432000000|2023-12-01 12:00:00|792.6|791.6|789.9|788.9|793.8|792.8|788.4|787.4|3891
1701435600000|2023-12-01 13:00:00|789.6|788.6|786.9|785.9|789.8|788.8|781.9|780.9|9068
1701439200000|2023-12-01 14:00:00|786.8|785.8|787.4|786.4|787.9|786.9|781.9|780.9|7659
1701442800000|2023-12-01 15:00:00|787.9|786.9|791.9|790.9|792.4|791.4|785.1|784.1|9175
1701446400000|2023-12-01 16:00:00|792|791|795.6|794.6|797|796|787.5|786.5|18360
1701450000000|2023-12-01 17:00:00|795.9|794.9|794.9|793.9|799.4|798.4|794.6|793.6|5412
1701453600000|2023-12-01 18:00:00|795|794|772.6|771.6|795|794|772.6|771.6|7621
1701457200000|2023-12-01 19:00:00|772.8|771.8|772.9|771.9|775.9|774.9|770.1|769.1|4390
1701460800000|2023-12-01 20:00:00|773.1|772.1|773.1|772.1|774.5|773.5|772.6|771.6|830
1701464400000|2023-12-01 21:00:00|773.3|772.3|773.5|772.5|774|773|772.9|771.9|257
1701655200000|2023-12-04 02:00:00|771|770|771.1|770.1|771.6|770.6|769.6|768.6|430
1701658800000|2023-12-04 03:00:00|771|770|769.4|768.4|771.3|770.3|768.8|767.8|132
1701662400000|2023-12-04 04:00:00|769.5|768.5|767.9|766.9|769.5|768.5|767.8|766.8|35
1701666000000|2023-12-04 05:00:00|767.5|766.5|766.6|765.6|768.1|767.1|766.1|765.1|461
1701669600000|2023-12-04 06:00:00|766.8|765.8|767.8|766.8|768.8|767.8|766.5|765.5|539
1701673200000|2023-12-04 07:00:00|767.6|766.6|766.1|765.1|767.9|766.9|765.9|764.9|1918
1701676800000|2023-12-04 08:00:00|765.9|764.9|765.8|764.8|768.5|767.5|764.4|763.4|6128
1701680400000|2023-12-04 09:00:00|765.6|764.6|772.1|771.1|772.9|771.9|762.1|761.1|5527
1701684000000|2023-12-04 10:00:00|772.4|771.4|772.9|771.9|774.4|773.4|768.5|767.5|3942
1701687600000|2023-12-04 11:00:00|772.8|771.8|777.3|776.3|778.8|777.8|769.6|768.6|8023
1701691200000|2023-12-04 12:00:00|777.4|776.4|776.9|775.9|779|778|775.8|774.8|3400
1701694800000|2023-12-04 13:00:00|777|776|773.6|772.6|782.4|781.4|773.6|772.6|4865
1701698400000|2023-12-04 14:00:00|773.8|772.8|769.8|768.8|777.6|776.6|769.6|768.6|6704
1701702000000|2023-12-04 15:00:00|769.6|768.6|778.1|777.1|785.8|784.8|765|764|13641
1701705600000|2023-12-04 16:00:00|778.3|777.3|772.6|771.6|781.9|780.9|770.9|769.9|12689
1701709200000|2023-12-04 17:00:00|772.8|771.8|776.8|775.8|777.9|776.9|772.4|771.4|3261
1701712800000|2023-12-04 18:00:00|776.9|775.9|770.6|769.6|777.6|776.6|770.1|769.1|2242
1701716400000|2023-12-04 19:00:00|770.4|769.4|772.9|771.9|772.9|771.9|768.9|767.9|2490
1701720000000|2023-12-04 20:00:00|772.6|771.6|772.8|771.8|773.5|772.5|772|771|654
1701723600000|2023-12-04 21:00:00|772.6|771.6|771.6|770.6|772.9|771.9|771.3|770.3|219
1701727200000|2023-12-04 22:00:00|771.5|770.5|771.5|770.5|771.5|770.5|771.4|770.4|0
1701741600000|2023-12-05 02:00:00|770.4|769.4|770.6|769.6|771.5|770.5|769.8|768.8|92
1701745200000|2023-12-05 03:00:00|770.8|769.8|769|768|770.8|769.8|769|768|294
1701748800000|2023-12-05 04:00:00|768.9|767.9|769.9|768.9|770|769|768.9|767.9|88
1701752400000|2023-12-05 05:00:00|769.8|768.8|771.1|770.1|772|771|769.5|768.5|85
1701756000000|2023-12-05 06:00:00|771|770|771.3|770.3|771.5|770.5|769|768|283
1701759600000|2023-12-05 07:00:00|771.1|770.1|771.4|770.4|771.6|770.6|768.6|767.6|1483
1701763200000|2023-12-05 08:00:00|771.5|770.5|777.4|776.4|778.1|777.1|770.9|769.9|9732
1701766800000|2023-12-05 09:00:00|777.3|776.3|776.6|775.6|779.6|778.6|775.9|774.9|4677
1701770400000|2023-12-05 10:00:00|776.9|775.9|773.5|772.5|777.6|776.6|773.4|772.4|4223
1701774000000|2023-12-05 11:00:00|773.4|772.4|770.8|769.8|774.8|773.8|769.4|768.4|4602
1701777600000|2023-12-05 12:00:00|770.6|769.6|769.1|768.1|771.6|770.6|767.1|766.1|3416
1701781200000|2023-12-05 13:00:00|768.9|767.9|772.6|771.6|776.1|775.1|761.9|760.9|12093
1701784800000|2023-12-05 14:00:00|772.5|771.5|779.9|778.9|783.9|782.9|770.9|769.9|12237
1701788400000|2023-12-05 15:00:00|780.3|779.3|776.3|775.3|783.1|782.1|775.1|774.1|10127
1701792000000|2023-12-05 16:00:00|776.1|775.1|773|772|776.1|775.1|767.9|766.9|14802
1701795600000|2023-12-05 17:00:00|773.1|772.1|767.9|766.9|773.9|772.9|763.9|762.9|4443
1701799200000|2023-12-05 18:00:00|767.6|766.6|765.9|764.9|769.6|768.6|764.1|763.1|3257
1701802800000|2023-12-05 19:00:00|765.6|764.6|763.9|762.9|768.4|767.4|762.6|761.6|3814
1701806400000|2023-12-05 20:00:00|763.8|762.8|762.4|761.4|764.3|763.3|762.1|761.1|631
1701810000000|2023-12-05 21:00:00|762.5|761.5|762.6|761.6|763.6|762.6|762|761|459
1701813600000|2023-12-05 22:00:00|762.5|761.5|763|762|763.9|762.3|762.5|760.9|7
1701828000000|2023-12-06 02:00:00|765.6|764.6|766.4|765.4|767.3|766.3|765.6|764.6|163
1701831600000|2023-12-06 03:00:00|766.5|765.5|765|764|767.4|766.4|764.8|763.8|193
1701835200000|2023-12-06 04:00:00|764.9|763.9|764.6|763.6|765.4|764.4|764|763|205
1701838800000|2023-12-06 05:00:00|764.8|763.8|764.9|763.9|765.4|764.4|764|763|60
1701842400000|2023-12-06 06:00:00|765|764|765.4|764.4|765.9|764.9|763.6|762.6|507
1701846000000|2023-12-06 07:00:00|765.9|764.9|768.6|767.6|770.1|769.1|765.8|764.8|2629
1701849600000|2023-12-06 08:00:00|768.8|767.8|764.4|763.4|769.9|768.9|763.6|762.6|6518
1701853200000|2023-12-06 09:00:00|764.3|763.3|761.4|760.4|765.8|764.8|760.6|759.6|5749
1701856800000|2023-12-06 10:00:00|761.1|760.1|761.1|760.1|762|761|758|757|6243
1701860400000|2023-12-06 11:00:00|761|760|760.1|759.1|761.3|760.3|758.3|757.3|5300
1701864000000|2023-12-06 12:00:00|760.4|759.4|760.6|759.6|761.6|760.6|758|757|3917
1701867600000|2023-12-06 13:00:00|760.9|759.9|757|756|762.4|761.4|756.8|755.8|4130
1701871200000|2023-12-06 14:00:00|756.9|755.9|748.6|747.6|756.9|755.9|747.6|746.6|11974
1701874800000|2023-12-06 15:00:00|748.8|747.8|750|749|751.9|750.9|746.4|745.4|9571
1701878400000|2023-12-06 16:00:00|749.9|748.9|741.1|740.1|749.9|748.9|740.6|739.6|13100
1701882000000|2023-12-06 17:00:00|741|740|745.9|744.9|746.9|745.9|739.4|738.4|6168
1701885600000|2023-12-06 18:00:00|745.8|744.8|747.1|746.1|747.6|746.6|742|741|4087
1701889200000|2023-12-06 19:00:00|746.9|745.9|744.1|743.1|748.6|747.6|743.4|742.4|3373
1701892800000|2023-12-06 20:00:00|744.3|743.3|744|743|744.9|743.9|743.6|742.6|459
1701896400000|2023-12-06 21:00:00|744.1|743.1|744.3|743.3|744.4|743.4|743.1|742.1|278
1701900000000|2023-12-06 22:00:00|744|743|742.3|739.3|744.1|743.1|739.6|737.1|133
1701914400000|2023-12-07 02:00:00|745.1|744.1|745.9|744.9|746|745|744.8|743.8|188
1701918000000|2023-12-07 03:00:00|746|745|748.1|747.1|748.1|747.1|745.9|744.9|420
1701921600000|2023-12-07 04:00:00|748.5|747.5|747.5|746.5|748.6|747.6|747.3|746.3|82
1701925200000|2023-12-07 05:00:00|747.4|746.4|745.1|744.1|747.6|746.6|744.5|743.5|336
1701928800000|2023-12-07 06:00:00|745.3|744.3|747.5|746.5|747.8|746.8|744.3|743.3|405
1701932400000|2023-12-07 07:00:00|747.4|746.4|749.1|748.1|749.9|748.9|745.8|744.8|2811
1701936000000|2023-12-07 08:00:00|748.9|747.9|749.6|748.6|749.9|748.9|745.9|744.9|7027
1701939600000|2023-12-07 09:00:00|749.5|748.5|753.6|752.6|753.6|752.6|749.5|748.5|6044
1701943200000|2023-12-07 10:00:00|753.4|752.4|753.4|752.4|757.9|756.9|752.6|751.6|6432
1701946800000|2023-12-07 11:00:00|753.6|752.6|753.5|752.5|754.9|753.9|753.1|752.1|3222
1701950400000|2023-12-07 12:00:00|753.4|752.4|752.9|751.9|754.4|753.4|751.6|750.6|3740
1701954000000|2023-12-07 13:00:00|753|752|755|754|757.4|756.4|753|752|5379
1701957600000|2023-12-07 14:00:00|755.1|754.1|751.5|750.5|757.4|756.4|749.1|748.1|10339
1701961200000|2023-12-07 15:00:00|751.6|750.6|745.6|744.6|751.8|750.8|743.8|742.8|8351
1701964800000|2023-12-07 16:00:00|745.9|744.9|743.1|742.1|748.1|747.1|742.9|741.9|11640
1701968400000|2023-12-07 17:00:00|743|742|741.9|740.9|743.3|742.3|738.6|737.6|5544
1701972000000|2023-12-07 18:00:00|741.8|740.8|741.1|740.1|743.6|742.6|738.9|737.9|2204
1701975600000|2023-12-07 19:00:00|741|740|740.6|739.6|742.1|741.1|737.9|736.9|4717
1701979200000|2023-12-07 20:00:00|740.5|739.5|741.6|740.6|741.9|740.9|740.3|739.3|436
1701982800000|2023-12-07 21:00:00|741.8|740.8|742|741|742.4|741.4|741.1|740.1|303
1701986400000|2023-12-07 22:00:00|742.1|741.1|742|741|742.9|741.3|742|739.5|54
1702000800000|2023-12-08 02:00:00|746.3|745.3|747|746|748.6|747.6|745|744|482
1702004400000|2023-12-08 03:00:00|747.1|746.1|749.5|748.5|749.6|748.6|746.4|745.4|89
1702008000000|2023-12-08 04:00:00|749.4|748.4|748.9|747.9|749.9|748.9|748.4|747.4|346
1702011600000|2023-12-08 05:00:00|749|748|752|751|752.3|751.3|748.5|747.5|292
1702015200000|2023-12-08 06:00:00|751.9|750.9|752.8|751.8|754.6|753.6|751.6|750.6|845
1702018800000|2023-12-08 07:00:00|752.6|751.6|750.1|749.1|753.9|752.9|749.6|748.6|2000
1702022400000|2023-12-08 08:00:00|750|749|753.4|752.4|753.6|752.6|747.4|746.4|6884
1702026000000|2023-12-08 09:00:00|753.1|752.1|754.4|753.4|755.9|754.9|752.1|751.1|3655
1702029600000|2023-12-08 10:00:00|754.5|753.5|752.4|751.4|754.5|753.5|749.9|748.9|2986
1702033200000|2023-12-08 11:00:00|752.3|751.3|752.9|751.9|755.1|754.1|751.9|750.9|1666
1702036800000|2023-12-08 12:00:00|752.6|751.6|754.5|753.5|756|755|751.5|750.5|2837
1702040400000|2023-12-08 13:00:00|754.6|753.6|753.8|752.8|758.9|757.9|753.6|752.6|4386
1702044000000|2023-12-08 14:00:00|753.6|752.6|750.6|749.6|756.6|755.6|748.4|747.4|5856
1702047600000|2023-12-08 15:00:00|751.1|750.1|750.6|749.6|756.6|755.6|750.4|749.4|9642
1702051200000|2023-12-08 16:00:00|750.5|749.5|752.1|751.1|753.6|752.6|748.4|747.4|11458
1702054800000|2023-12-08 17:00:00|751.9|750.9|746.9|745.9|752.1|751.1|746.4|745.4|2636
1702058400000|2023-12-08 18:00:00|746.8|745.8|750.1|749.1|751.1|750.1|746.4|745.4|1733
1702062000000|2023-12-08 19:00:00|750|749|750.4|749.4|751.5|750.5|748.9|747.9|2449
1702065600000|2023-12-08 20:00:00|750.5|749.5|750.1|749.1|750.6|749.6|749.1|748.1|617
1702069200000|2023-12-08 21:00:00|750.3|749.3|750.8|749.8|751.4|750.4|750.1|749.1|290
1702260000000|2023-12-11 02:00:00|752.4|751.4|753|752|753.8|752.8|752.3|751.3|117
1702263600000|2023-12-11 03:00:00|753.3|752.3|754.3|753.3|754.4|753.4|752.8|751.8|120
1702267200000|2023-12-11 04:00:00|754.1|753.1|753.9|752.9|754.4|753.4|753.8|752.8|51
1702270800000|2023-12-11 05:00:00|754|753|754.9|753.9|754.9|753.9|753.8|752.8|165
1702274400000|2023-12-11 06:00:00|755|754|754|753|755.9|754.9|754|753|573
1702278000000|2023-12-11 07:00:00|753.9|752.9|753.9|752.9|754.6|753.6|752.5|751.5|1027
1702281600000|2023-12-11 08:00:00|754|753|751.1|750.1|754.6|753.6|748.9|747.9|6070
1702285200000|2023-12-11 09:00:00|750.9|749.9|748.4|747.4|751.6|750.6|748.1|747.1|3766
1702288800000|2023-12-11 10:00:00|747.9|746.9|747.4|746.4|750.6|749.6|747.4|746.4|2847
1702292400000|2023-12-11 11:00:00|747.3|746.3|747.9|746.9|747.9|746.9|744.1|743.1|4088
1702296000000|2023-12-11 12:00:00|748.1|747.1|754.1|753.1|754.1|753.1|747.1|746.1|3705
1702299600000|2023-12-11 13:00:00|754|753|753.6|752.6|755.6|754.6|753.1|752.1|5907
1702303200000|2023-12-11 14:00:00|753.4|752.4|757.4|756.4|757.9|756.9|750.5|749.5|9206
1702306800000|2023-12-11 15:00:00|757.1|756.1|754.1|753.1|757.6|756.6|753|752|10183
1702310400000|2023-12-11 16:00:00|754.3|753.3|753.4|752.4|756.5|755.5|750|749|13796
1702314000000|2023-12-11 17:00:00|753.6|752.6|753.4|752.4|753.9|752.9|746.8|745.8|6322
1702317600000|2023-12-11 18:00:00|753.6|752.6|758.4|757.4|758.6|757.6|753.4|752.4|2746
1702321200000|2023-12-11 19:00:00|758.3|757.3|754.1|753.1|759.4|758.4|753.6|752.6|4623
1702324800000|2023-12-11 20:00:00|754.3|753.3|754.6|753.6|755.1|754.1|754|753|1826
1702328400000|2023-12-11 21:00:00|754.9|753.9|754.5|753.5|754.9|753.9|754.3|753.3|402
1702332000000|2023-12-11 22:00:00|754.4|753.4|754.5|753.5|754.6|753.6|754.4|753.4|0
1702346400000|2023-12-12 02:00:00|755.8|754.8|756.9|755.9|757.1|756.1|755.3|754.3|681
1702350000000|2023-12-12 03:00:00|757|756|758.1|757.1|758.3|757.3|756.9|755.9|136
1702353600000|2023-12-12 04:00:00|758.3|757.3|759.6|758.6|760|759|758.1|757.1|207
1702357200000|2023-12-12 05:00:00|759.9|758.9|759.1|758.1|760.1|759.1|758.6|757.6|505
1702360800000|2023-12-12 06:00:00|759.3|758.3|759.1|758.1|760|759|758.1|757.1|513
1702364400000|2023-12-12 07:00:00|759.3|758.3|757.8|756.8|760.4|759.4|757.4|756.4|1562
1702368000000|2023-12-12 08:00:00|757.6|756.6|755.8|754.8|757.9|756.9|754.4|753.4|6239
1702371600000|2023-12-12 09:00:00|755.6|754.6|753.1|752.1|757.6|756.6|752.6|751.6|8120
1702375200000|2023-12-12 10:00:00|753.6|752.6|747.6|746.6|753.9|752.9|747.6|746.6|9687
1702378800000|2023-12-12 11:00:00|747.5|746.5|747.9|746.9|748.4|747.4|746.1|745.1|3748
1702382400000|2023-12-12 12:00:00|747.6|746.6|745.9|744.9|748.4|747.4|745.1|744.1|4769
1702386000000|2023-12-12 13:00:00|745.6|744.6|738.4|737.4|746.6|745.6|738.1|737.1|6871
1702389600000|2023-12-12 14:00:00|738.6|737.6|728.1|727.1|738.6|737.6|727.1|726.1|18270
1702393200000|2023-12-12 15:00:00|728|727|726.1|725.1|733.4|732.4|725.6|724.6|13797
1702396800000|2023-12-12 16:00:00|726|725|722.6|721.6|726.1|725.1|722.4|721.4|14114
1702400400000|2023-12-12 17:00:00|722.8|721.8|722.6|721.6|725.6|724.6|722.1|721.1|3622
1702404000000|2023-12-12 18:00:00|722.9|721.9|722.1|721.1|724.6|723.6|721.5|720.5|2178
1702407600000|2023-12-12 19:00:00|722|721|725.9|724.9|725.9|724.9|721.4|720.4|2690
1702411200000|2023-12-12 20:00:00|726.1|725.1|725.3|724.3|726.4|725.4|725.1|724.1|577
1702414800000|2023-12-12 21:00:00|725.4|724.4|725.8|724.8|727.6|726.6|725.3|724.3|348
1702418400000|2023-12-12 22:00:00|725.6|724.6|726.3|725.3|726.3|725.3|725.3|724.3|10
1702432800000|2023-12-13 02:00:00|724.9|723.9|726.8|725.8|727.3|726.3|724.3|723.3|382
1702436400000|2023-12-13 03:00:00|726.6|725.6|722.8|721.8|726.6|725.6|722.6|721.6|654
1702440000000|2023-12-13 04:00:00|722.6|721.6|724|723|724.4|723.4|722.6|721.6|84
1702443600000|2023-12-13 05:00:00|724.1|723.1|723.5|722.5|724.6|723.6|722.4|721.4|318
1702447200000|2023-12-13 06:00:00|723.6|722.6|719.3|718.3|723.6|722.6|718.9|717.9|846
1702450800000|2023-12-13 07:00:00|719.4|718.4|718.4|717.4|721|720|718|717|1689
1702454400000|2023-12-13 08:00:00|718.3|717.3|720.5|719.5|721.6|720.6|716|715|9171
1702458000000|2023-12-13 09:00:00|720.4|719.4|727.1|726.1|727.5|726.5|718.1|717.1|10805
1702461600000|2023-12-13 10:00:00|727.6|726.6|730.9|729.9|731.9|730.9|725.6|724.6|5884
1702465200000|2023-12-13 11:00:00|731|730|731.6|730.6|732.9|731.9|729.9|728.9|4016
1702468800000|2023-12-13 12:00:00|731.9|730.9|734.9|733.9|735.9|734.9|730.9|729.9|4600
1702472400000|2023-12-13 13:00:00|735.1|734.1|735.1|734.1|736.9|735.9|733.4|732.4|5400
1702476000000|2023-12-13 14:00:00|735.4|734.4|736.1|735.1|736.6|735.6|730.5|729.5|5765
1702479600000|2023-12-13 15:00:00|736|735|734.6|733.6|738.8|737.8|732.1|731.1|9751
1702483200000|2023-12-13 16:00:00|734.4|733.4|740.4|739.4|740.5|739.5|731.9|730.9|12880
1702486800000|2023-12-13 17:00:00|740.3|739.3|736.1|735.1|740.4|739.4|735.6|734.6|2773
1702490400000|2023-12-13 18:00:00|736|735|737|736|737.6|736.6|732.9|731.9|3843
1702494000000|2023-12-13 19:00:00|736.9|735.9|737.9|736.9|740.5|739.5|736.9|735.9|4312
1702497600000|2023-12-13 20:00:00|737.8|736.8|740.5|739.5|740.6|739.6|737.4|736.4|592
1702501200000|2023-12-13 21:00:00|740.6|739.6|743|742|743.3|742.3|740.4|739.4|270
1702504800000|2023-12-13 22:00:00|742.9|741.9|742.6|741.6|743|742|742.6|741.6|12
1702519200000|2023-12-14 02:00:00|743.4|742.4|743.5|742.5|744.3|743.3|742.6|741.6|73
1702522800000|2023-12-14 03:00:00|743.4|742.4|740.9|739.9|743.6|742.6|740.9|739.9|64
1702526400000|2023-12-14 04:00:00|741|740|741.8|740.8|742.1|741.1|740.9|739.9|243
1702530000000|2023-12-14 05:00:00|741.9|740.9|744.5|743.5|744.6|743.6|741.3|740.3|229
1702533600000|2023-12-14 06:00:00|744.4|743.4|744|743|744.9|743.9|743.8|742.8|389
1702537200000|2023-12-14 07:00:00|744.4|743.4|744.4|743.4|745.1|744.1|742.9|741.9|1488
1702540800000|2023-12-14 08:00:00|744.1|743.1|749.4|748.4|751.4|750.4|743.4|742.4|8565
1702544400000|2023-12-14 09:00:00|749.6|748.6|752.6|751.6|753.4|752.4|748.6|747.6|3576
1702548000000|2023-12-14 10:00:00|752.4|751.4|751.6|750.6|753.6|752.6|749.8|748.8|3100
1702551600000|2023-12-14 11:00:00|751.9|750.9|749.6|748.6|752.3|751.3|748.6|747.6|3361
1702555200000|2023-12-14 12:00:00|749.5|748.5|750.9|749.9|751.4|750.4|747.1|746.1|3518
1702558800000|2023-12-14 13:00:00|750.8|749.8|752.1|751.1|752.1|751.1|746.9|745.9|4639
1702562400000|2023-12-14 14:00:00|752.3|751.3|757.1|756.1|757.9|756.9|751.4|750.4|8189
1702566000000|2023-12-14 15:00:00|757|756|752.6|751.6|758.1|757.1|751.6|750.6|9525
1702569600000|2023-12-14 16:00:00|752.4|751.4|752.9|751.9|755.1|754.1|750|749|10211
1702573200000|2023-12-14 17:00:00|753|752|755.3|754.3|756.1|755.1|752.1|751.1|2037
1702576800000|2023-12-14 18:00:00|755.4|754.4|757|756|757.4|756.4|752.9|751.9|2807
1702580400000|2023-12-14 19:00:00|756.9|755.9|751.9|750.9|757.3|756.3|750.6|749.6|3058
1702584000000|2023-12-14 20:00:00|751.8|750.8|753.1|752.1|753.4|752.4|751.3|750.3|347
1702587600000|2023-12-14 21:00:00|753.3|752.3|752.6|751.6|753.3|752.3|752.1|751.1|130
1702591200000|2023-12-14 22:00:00|752.5|751.5|752.5|751.5|752.8|751.8|752.5|751.5|1
1702605600000|2023-12-15 02:00:00|756.6|755.6|758.1|757.1|758.1|757.1|756.6|755.6|304
1702609200000|2023-12-15 03:00:00|757.9|756.9|759.1|758.1|759.6|758.6|757.8|756.8|119
1702612800000|2023-12-15 04:00:00|758.9|757.9|758.9|757.9|759.4|758.4|758.6|757.6|33
1702616400000|2023-12-15 05:00:00|758.8|757.8|756.5|755.5|759|758|756.5|755.5|57
1702620000000|2023-12-15 06:00:00|756.4|755.4|756.5|755.5|757.4|756.4|755.6|754.6|255
1702623600000|2023-12-15 07:00:00|756.4|755.4|755.9|754.9|758.4|757.4|755.6|754.6|1413
1702627200000|2023-12-15 08:00:00|756.4|755.4|758.9|757.9|759.4|758.4|755.6|754.6|5304
1702630800000|2023-12-15 09:00:00|759.1|758.1|753.9|752.9|760.4|759.4|753.9|752.9|4085
1702634400000|2023-12-15 10:00:00|754.1|753.1|757.6|756.6|758.1|757.1|753.1|752.1|2720
1702638000000|2023-12-15 11:00:00|757.8|756.8|759.4|758.4|760.1|759.1|756.4|755.4|3691
1702641600000|2023-12-15 12:00:00|759.3|758.3|763.4|762.4|764.4|763.4|759.1|758.1|4238
1702645200000|2023-12-15 13:00:00|763.5|762.5|762.1|761.1|763.6|762.6|756.9|755.9|5019
1702648800000|2023-12-15 14:00:00|761.9|760.9|754|753|763.9|762.9|753.6|752.6|4337
1702652400000|2023-12-15 15:00:00|753.9|752.9|761.4|760.4|762.4|761.4|749.3|748.3|17222
1702656000000|2023-12-15 16:00:00|761.6|760.6|767.4|766.4|768.1|767.1|758.9|757.9|11586
1702659600000|2023-12-15 17:00:00|767.3|766.3|770.1|769.1|771.1|770.1|766.4|765.4|3920
1702663200000|2023-12-15 18:00:00|769.9|768.9|765.1|764.1|770.6|769.6|765.1|764.1|3769
1702666800000|2023-12-15 19:00:00|765.3|764.3|762.9|761.9|765.9|764.9|762.1|761.1|5060
1702670400000|2023-12-15 20:00:00|762.8|761.8|764.4|763.4|764.6|763.6|762.1|761.1|377
1702674000000|2023-12-15 21:00:00|764.1|763.1|764.6|763.6|765.8|764.8|764.1|763.1|201
1702864800000|2023-12-18 02:00:00|764.6|763.6|763.6|762.6|765.6|764.6|763.5|762.5|247
1702868400000|2023-12-18 03:00:00|763.8|762.8|763.5|762.5|764.4|763.4|763.1|762.1|104
1702872000000|2023-12-18 04:00:00|763.6|762.6|763.6|762.6|763.9|762.9|763|762|34
1702875600000|2023-12-18 05:00:00|763.9|762.9|763.9|762.9|765.1|764.1|763.3|762.3|316
1702879200000|2023-12-18 06:00:00|763.8|762.8|767.8|766.8|768.3|767.3|763.6|762.6|680
1702882800000|2023-12-18 07:00:00|767.9|766.9|766.1|765.1|769.1|768.1|765.8|764.8|1427
1702886400000|2023-12-18 08:00:00|765.9|764.9|768.1|767.1|769|768|762.9|761.9|8768
1702890000000|2023-12-18 09:00:00|768.4|767.4|760.9|759.9|769.9|768.9|760.1|759.1|8562
1702893600000|2023-12-18 10:00:00|760.6|759.6|762.4|761.4|763.1|762.1|759.5|758.5|3199
1702897200000|2023-12-18 11:00:00|762.5|761.5|778|777|780.8|779.8|761.6|760.6|19803
1702900800000|2023-12-18 12:00:00|777.9|776.9|776.8|775.8|780.6|779.6|774.9|773.9|8165
1702904400000|2023-12-18 13:00:00|776.6|775.6|790.1|789.1|790.4|789.4|776.4|775.4|9596
1702908000000|2023-12-18 14:00:00|790.4|789.4|796.5|795.5|798.6|797.6|790.1|789.1|8140
1702911600000|2023-12-18 15:00:00|796.4|795.4|788.9|787.9|796.9|795.9|788.6|787.6|7988
1702915200000|2023-12-18 16:00:00|789|788|787.9|786.9|789.1|788.1|783.5|782.5|7937
1702918800000|2023-12-18 17:00:00|787.8|786.8|786.6|785.6|789.1|788.1|785.5|784.5|2366
1702922400000|2023-12-18 18:00:00|786.9|785.9|781.9|780.9|787.1|786.1|781.4|780.4|1316
1702926000000|2023-12-18 19:00:00|782|781|783.4|782.4|784.6|783.6|778.9|777.9|1941
1702929600000|2023-12-18 20:00:00|783.3|782.3|784.1|783.1|784.5|783.5|783|782|416
1702933200000|2023-12-18 21:00:00|784|783|782.4|781.4|784.1|783.1|782.1|781.1|451
1702936800000|2023-12-18 22:00:00|782.3|781.3|783|780|783|781.3|782.1|780|0
1702951200000|2023-12-19 02:00:00|784.5|783.5|782.6|781.6|784.8|783.8|782.1|781.1|124
1702954800000|2023-12-19 03:00:00|782.8|781.8|781.4|780.4|783|782|781.1|780.1|78
1702958400000|2023-12-19 04:00:00|781.5|780.5|782.9|781.9|783.4|782.4|781.5|780.5|61
1702962000000|2023-12-19 05:00:00|782.8|781.8|782.9|781.9|784.5|783.5|782.4|781.4|75
1702965600000|2023-12-19 06:00:00|783.5|782.5|782.8|781.8|784.3|783.3|782.5|781.5|304
1702969200000|2023-12-19 07:00:00|782.6|781.6|779.5|778.5|782.8|781.8|778.4|777.4|2110
1702972800000|2023-12-19 08:00:00|779.6|778.6|775.4|774.4|781.6|780.6|772.1|771.1|9535
1702976400000|2023-12-19 09:00:00|775.9|774.9|775.1|774.1|778.9|777.9|772.9|771.9|5106
1702980000000|2023-12-19 10:00:00|774.9|773.9|777.8|776.8|777.9|776.9|773.9|772.9|4832
1702983600000|2023-12-19 11:00:00|777.9|776.9|775.6|774.6|778.9|777.9|773.8|772.8|3520
1702987200000|2023-12-19 12:00:00|775.4|774.4|774.9|773.9|777.1|776.1|774.6|773.6|5627
1702990800000|2023-12-19 13:00:00|775|774|779|778|780.4|779.4|774.4|773.4|3073
1702994400000|2023-12-19 14:00:00|779.1|778.1|787.1|786.1|788.6|787.6|779|778|4060
1702998000000|2023-12-19 15:00:00|787.4|786.4|790.6|789.6|791.1|790.1|784.6|783.6|5384
1703001600000|2023-12-19 16:00:00|790.4|789.4|793.9|792.9|795.8|794.8|789.3|788.3|5424
1703005200000|2023-12-19 17:00:00|794.1|793.1|792|791|795.6|794.6|789.5|788.5|3685
1703008800000|2023-12-19 18:00:00|792.1|791.1|789.6|788.6|792.4|791.4|787.9|786.9|1059
1703012400000|2023-12-19 19:00:00|789.8|788.8|793.4|792.4|793.6|792.6|787.6|786.6|1714
1703016000000|2023-12-19 20:00:00|793.1|792.1|793.9|792.9|794.8|793.8|792.4|791.4|800
1703019600000|2023-12-19 21:00:00|793.8|792.8|793.3|792.3|794.6|793.6|791.9|790.9|506
1703023200000|2023-12-19 22:00:00|794.1|791.1|792.9|789.9|794.1|791.1|792.9|789.9|0
1703037600000|2023-12-20 02:00:00|792.9|791.9|792|791|793.1|792.1|790.5|789.5|118
1703041200000|2023-12-20 03:00:00|791.8|790.8|790.8|789.8|792|791|790.6|789.6|117
1703044800000|2023-12-20 04:00:00|790.9|789.9|791.1|790.1|791.4|790.4|790.6|789.6|99
1703048400000|2023-12-20 05:00:00|791.4|790.4|792.4|791.4|792.6|791.6|791.4|790.4|51
1703052000000|2023-12-20 06:00:00|792.3|791.3|792.9|791.9|793|792|791.9|790.9|276
1703055600000|2023-12-20 07:00:00|792.8|791.8|793|792|794.9|793.9|791.6|790.6|1816
1703059200000|2023-12-20 08:00:00|793.1|792.1|796.1|795.1|799|798|792.9|791.9|6374
1703062800000|2023-12-20 09:00:00|796.4|795.4|799.1|798.1|799.4|798.4|793.6|792.6|4778
1703066400000|2023-12-20 10:00:00|799|798|804.4|803.4|805.1|804.1|799|798|7477
1703070000000|2023-12-20 11:00:00|804.5|803.5|804.1|803.1|807.1|806.1|803.5|802.5|5283
1703073600000|2023-12-20 12:00:00|804.3|803.3|801.8|800.8|805.6|804.6|800.9|799.9|2737
1703077200000|2023-12-20 13:00:00|801.6|800.6|803.4|802.4|804.4|803.4|799.1|798.1|3902
1703080800000|2023-12-20 14:00:00|803.5|802.5|806.3|805.3|806.4|805.4|801.4|800.4|4227
1703084400000|2023-12-20 15:00:00|806.4|805.4|798.6|797.6|806.6|805.6|797.1|796.1|5795
1703088000000|2023-12-20 16:00:00|798.8|797.8|792.1|791.1|799.4|798.4|791.6|790.6|8773
1703091600000|2023-12-20 17:00:00|792|791|790.9|789.9|795.4|794.4|790.6|789.6|2820
1703095200000|2023-12-20 18:00:00|790.8|789.8|794.1|793.1|795.4|794.4|790.1|789.1|1934
1703098800000|2023-12-20 19:00:00|794.3|793.3|788.4|787.4|794.9|793.9|788.1|787.1|1621
1703102400000|2023-12-20 20:00:00|788.3|787.3|788|787|789.9|788.9|787.6|786.6|488
1703106000000|2023-12-20 21:00:00|788.1|787.1|788.6|787.6|788.8|787.8|787.4|786.4|411
1703109600000|2023-12-20 22:00:00|788.5|787.5|789.6|788.6|790|789|788.5|787.5|23
1703124000000|2023-12-21 02:00:00|788.6|787.6|790|789|790|789|788.5|787.5|87
1703127600000|2023-12-21 03:00:00|790.1|789.1|790.9|789.9|791.6|790.6|789.3|788.3|774
1703131200000|2023-12-21 04:00:00|791|790|790.3|789.3|791.3|790.3|790.1|789.1|237
1703134800000|2023-12-21 05:00:00|790|789|792.8|791.8|793|792|789.8|788.8|295
1703138400000|2023-12-21 06:00:00|792.6|791.6|792.4|791.4|792.6|791.6|791|790|335
1703142000000|2023-12-21 07:00:00|792.3|791.3|791.4|790.4|793|792|789.9|788.9|929
1703145600000|2023-12-21 08:00:00|791.5|790.5|794.3|793.3|794.9|793.9|789.6|788.6|3942
1703149200000|2023-12-21 09:00:00|794.4|793.4|793.6|792.6|794.6|793.6|790.4|789.4|1990
1703152800000|2023-12-21 10:00:00|793.5|792.5|788.6|787.6|793.9|792.9|788.1|787.1|2347
1703156400000|2023-12-21 11:00:00|788.8|787.8|789.1|788.1|790.4|789.4|787.6|786.6|858
1703160000000|2023-12-21 12:00:00|789.3|788.3|784.9|783.9|789.3|788.3|780.4|779.4|1699
1703163600000|2023-12-21 13:00:00|784.8|783.8|781.4|780.4|785.9|784.9|778.1|777.1|1366
1703167200000|2023-12-21 14:00:00|781.1|780.1|786.1|785.1|790.4|789.4|779|778|3052
1703170800000|2023-12-21 15:00:00|786.3|785.3|788.8|787.8|791.6|790.6|785.6|784.6|1661
1703174400000|2023-12-21 16:00:00|788.9|787.9|789.3|788.3|792.6|791.6|787.1|786.1|4152
1703178000000|2023-12-21 17:00:00|789.1|788.1|787.9|786.9|789.8|788.8|783.8|782.8|1460
1703181600000|2023-12-21 18:00:00|788|787|787.9|786.9|790.4|789.4|787.1|786.1|437
1703185200000|2023-12-21 19:00:00|788|787|789.4|788.4|789.9|788.9|785.6|784.6|2060
1703188800000|2023-12-21 20:00:00|789.5|788.5|791.4|790.4|791.9|790.9|789|788|316
1703192400000|2023-12-21 21:00:00|791.3|790.3|791.3|790.3|791.4|790.4|790.5|789.5|107
1703196000000|2023-12-21 22:00:00|791|790|791.1|790.1|791.1|790.1|790.9|789.9|0
1703210400000|2023-12-22 02:00:00|793.1|792.1|793.1|792.1|793.4|792.4|791.5|790.5|113
1703214000000|2023-12-22 03:00:00|792.9|791.9|791.5|790.5|794.4|793.4|790.5|789.5|1037
1703217600000|2023-12-22 04:00:00|791.6|790.6|788.3|787.3|792|791|786.8|785.8|1268
1703221200000|2023-12-22 05:00:00|788|787|787.5|786.5|789.9|788.9|787|786|384
1703224800000|2023-12-22 06:00:00|787.8|786.8|789.6|788.6|789.8|788.8|787.3|786.3|144
1703228400000|2023-12-22 07:00:00|789.5|788.5|790.1|789.1|790.4|789.4|788.3|787.3|563
1703232000000|2023-12-22 08:00:00|790.3|789.3|795.6|794.6|795.8|794.8|790.1|789.1|1524
1703235600000|2023-12-22 09:00:00|795.5|794.5|792.4|791.4|797.4|796.4|791.6|790.6|1152
1703239200000|2023-12-22 10:00:00|792.5|791.5|795.4|794.4|795.9|794.9|790.9|789.9|1635
1703242800000|2023-12-22 11:00:00|795.3|794.3|791.9|790.9|796.6|795.6|791.1|790.1|1334
1703246400000|2023-12-22 12:00:00|791.8|790.8|791.4|790.4|793.1|792.1|786.6|785.6|2557
1703250000000|2023-12-22 13:00:00|791.5|790.5|790.4|789.4|792.9|791.9|787.4|786.4|1417
1703253600000|2023-12-22 14:00:00|790.5|789.5|786.4|785.4|790.9|789.9|784.1|783.1|2900
1703257200000|2023-12-22 15:00:00|786.5|785.5|783|782|788.4|787.4|781.4|780.4|1975
1703260800000|2023-12-22 16:00:00|782.9|781.9|782.3|781.3|787.6|786.6|777.9|776.9|1473
1703264400000|2023-12-22 17:00:00|782.4|781.4|785.9|784.9|787.1|786.1|780.6|779.6|844
1703268000000|2023-12-22 18:00:00|786|785|781.1|780.1|786.3|785.3|780.8|779.8|607
1703271600000|2023-12-22 19:00:00|781.3|780.3|777.4|776.4|782.4|781.4|776.6|775.6|1495
1703556000000|2023-12-26 02:00:00|779.3|778.3|780.6|779.6|782.5|781.5|779.3|778.3|92
1703559600000|2023-12-26 03:00:00|781|780|781.3|780.3|781.5|780.5|780.4|779.4|11
1703563200000|2023-12-26 04:00:00|781.1|780.1|782|781|782.3|781.3|780.6|779.6|13
1703566800000|2023-12-26 05:00:00|782.3|781.3|783.3|782.3|783.8|782.8|781.8|780.8|10
1703570400000|2023-12-26 06:00:00|783|782|779.4|778.4|783.4|782.4|779.4|778.4|110
1703574000000|2023-12-26 07:00:00|779.6|778.6|774.8|773.8|780.3|779.3|773.9|772.9|871
1703577600000|2023-12-26 08:00:00|774.6|773.6|773.8|772.8|779|778|772|771|2423
1703581200000|2023-12-26 09:00:00|773.9|772.9|774.8|773.8|776.5|775.5|771.5|770.5|1481
1703584800000|2023-12-26 10:00:00|774.9|773.9|778|777|778.8|777.8|773.8|772.8|644
1703588400000|2023-12-26 11:00:00|777.9|776.9|778.4|777.4|778.9|777.9|773.1|772.1|273
1703592000000|2023-12-26 12:00:00|778.6|777.6|784.6|783.6|784.6|783.6|777.9|776.9|454
1703595600000|2023-12-26 13:00:00|784.9|783.9|791.9|790.9|792.8|791.8|784.9|783.9|1000
1703599200000|2023-12-26 14:00:00|791.8|790.8|792|791|796.6|795.6|790.8|789.8|663
1703602800000|2023-12-26 15:00:00|792.1|791.1|789.3|788.3|793.3|792.3|787.3|786.3|1280
1703606400000|2023-12-26 16:00:00|789.5|788.5|793.1|792.1|794|793|788.9|787.9|1666
1703610000000|2023-12-26 17:00:00|793.3|792.3|787.5|786.5|793.5|792.5|786.6|785.6|527
1703613600000|2023-12-26 18:00:00|787.6|786.6|788.5|787.5|789.3|788.3|785.9|784.9|579
1703617200000|2023-12-26 19:00:00|788.4|787.4|782.6|781.6|791.1|790.1|782|781|1167
1703620800000|2023-12-26 20:00:00|782.5|781.5|781.3|780.3|783.4|782.4|780.3|779.3|164
1703624400000|2023-12-26 21:00:00|781.4|780.4|782.1|781.1|782.3|781.3|780.5|779.5|97
1703628000000|2023-12-26 22:00:00|782|781|784.9|781.9|784.9|781.9|781.8|779.6|2
1703642400000|2023-12-27 02:00:00|783.5|782.5|784|783|784.5|783.5|782.5|781.5|71
1703646000000|2023-12-27 03:00:00|784.1|783.1|783.3|782.3|784.8|783.8|783.3|782.3|23
1703649600000|2023-12-27 04:00:00|783.4|782.4|783.8|782.8|784|783|783.3|782.3|18
1703653200000|2023-12-27 05:00:00|783.6|782.6|783.9|782.9|783.9|782.9|781.5|780.5|70
1703656800000|2023-12-27 06:00:00|783.8|782.8|784.5|783.5|784.5|783.5|782.5|781.5|141
1703660400000|2023-12-27 07:00:00|784.4|783.4|783.5|782.5|784.6|783.6|782.4|781.4|931
1703664000000|2023-12-27 08:00:00|783.9|782.9|785.9|784.9|786.6|785.6|781.5|780.5|3616
1703667600000|2023-12-27 09:00:00|786|785|786.6|785.6|787.4|786.4|782.4|781.4|2071
1703671200000|2023-12-27 10:00:00|786.5|785.5|783.4|782.4|787.6|786.6|782.6|781.6|1559
1703674800000|2023-12-27 11:00:00|783.3|782.3|783.6|782.6|784.4|783.4|781.6|780.6|838
1703678400000|2023-12-27 12:00:00|783.4|782.4|784.4|783.4|785.4|784.4|782.9|781.9|638
1703682000000|2023-12-27 13:00:00|784.6|783.6|784.8|783.8|785.8|784.8|779.3|778.3|2424
1703685600000|2023-12-27 14:00:00|785|784|786.9|785.9|789.4|788.4|783.3|782.3|1913
1703689200000|2023-12-27 15:00:00|786.8|785.8|786.5|785.5|789|788|785.6|784.6|1612
1703692800000|2023-12-27 16:00:00|786.4|785.4|778.8|777.8|787.9|786.9|775.6|774.6|6072
1703696400000|2023-12-27 17:00:00|778.6|777.6|776|775|778.8|777.8|775.6|774.6|693
1703700000000|2023-12-27 18:00:00|775.9|774.9|773.4|772.4|778|777|773.4|772.4|563
1703703600000|2023-12-27 19:00:00|773.5|772.5|772.9|771.9|776.4|775.4|771.6|770.6|1331
1703707200000|2023-12-27 20:00:00|773|772|772.3|771.3|774.4|773.4|772|771|726
1703710800000|2023-12-27 21:00:00|772.4|771.4|771.9|770.9|773.6|772.3|771.8|770.6|59
1703714400000|2023-12-27 22:00:00|771.8|770.8|773.6|770.6|773.6|771.6|771.8|770.3|12
1703728800000|2023-12-28 02:00:00|774.4|773.4|772.8|771.8|775|774|772|771|25
1703732400000|2023-12-28 03:00:00|772.9|771.9|772.6|771.6|773|772|771.8|770.8|3
1703736000000|2023-12-28 04:00:00|772.5|771.5|771.8|770.8|773.1|772.1|771.8|770.8|108
1703739600000|2023-12-28 05:00:00|771.5|770.5|773.3|772.3|773.5|772.5|771.5|770.5|9
1703743200000|2023-12-28 06:00:00|773.4|772.4|773.6|772.6|774.1|773.1|771.6|770.6|185
1703746800000|2023-12-28 07:00:00|773.4|772.4|772.1|771.1|773.6|772.6|771.5|770.5|1126
1703750400000|2023-12-28 08:00:00|772|771|771.4|770.4|774.5|773.5|767.8|766.8|2683
1703754000000|2023-12-28 09:00:00|771.3|770.3|770.9|769.9|772.1|771.1|767.3|766.3|977
1703757600000|2023-12-28 10:00:00|770.8|769.8|768.9|767.9|771.1|770.1|764.5|763.5|1461
1703761200000|2023-12-28 11:00:00|768.8|767.8|770.1|769.1|770.6|769.6|768.6|767.6|1491
1703764800000|2023-12-28 12:00:00|769.9|768.9|769.8|768.8|769.9|768.9|764.8|763.8|917
1703768400000|2023-12-28 13:00:00|769.6|768.6|774.4|773.4|774.9|773.9|765.9|764.9|2805
1703772000000|2023-12-28 14:00:00|774.5|773.5|770.4|769.4|774.5|773.5|766.5|765.5|1752
1703775600000|2023-12-28 15:00:00|770.3|769.3|769.5|768.5|773.9|772.9|769|768|2236
1703779200000|2023-12-28 16:00:00|769.6|768.6|766.1|765.1|774.4|773.4|765.3|764.3|5818
1703782800000|2023-12-28 17:00:00|766|765|763.1|762.1|769.4|768.4|762.6|761.6|1286
1703786400000|2023-12-28 18:00:00|763.3|762.3|757.1|756.1|763.4|762.4|754.5|753.5|2535
1703790000000|2023-12-28 19:00:00|757.3|756.3|755.4|754.4|758.3|757.3|752.8|751.8|1308
1703793600000|2023-12-28 20:00:00|755.5|754.5|754.4|753.4|755.8|754.8|753.6|752.6|65
1703797200000|2023-12-28 21:00:00|754.3|753.3|755.1|754.1|755.4|754.4|753.9|752.9|73
1703800800000|2023-12-28 22:00:00|755|754|756.9|753.9|757.1|755.6|754.9|753.9|4
1703815200000|2023-12-29 02:00:00|755|754|754.6|753.6|755.3|754.3|753.9|752.9|115
1703818800000|2023-12-29 03:00:00|754.8|753.8|751.6|750.6|755.4|754.4|751.4|750.4|562
1703822400000|2023-12-29 04:00:00|751.5|750.5|752.9|751.9|753.5|752.5|748.9|747.9|1353
1703826000000|2023-12-29 05:00:00|752.6|751.6|752.9|751.9|753.9|752.9|752.3|751.3|158
1703829600000|2023-12-29 06:00:00|753|752|751.4|750.4|753.3|752.3|751.1|750.1|176
1703833200000|2023-12-29 07:00:00|751.3|750.3|752|751|753.4|752.4|751.1|750.1|497
1703836800000|2023-12-29 08:00:00|751.8|750.8|756.4|755.4|758|757|751.6|750.6|2045
1703840400000|2023-12-29 09:00:00|756.3|755.3|756.4|755.4|758.9|757.9|755.3|754.3|755
1703844000000|2023-12-29 10:00:00|756|755|754.9|753.9|756.4|755.4|751.1|750.1|1297
1703847600000|2023-12-29 11:00:00|755.1|754.1|753.5|752.5|755.4|754.4|752.6|751.6|911
1703851200000|2023-12-29 12:00:00|753.4|752.4|755.3|754.3|755.6|754.6|750.4|749.4|5047
1703854800000|2023-12-29 13:00:00|755.4|754.4|753|752|756.4|755.4|750.8|749.8|1557
1703858400000|2023-12-29 14:00:00|753.6|752.6|757|756|760.4|759.4|749.1|748.1|1795
1703862000000|2023-12-29 15:00:00|757.1|756.1|755.5|754.5|759.6|758.6|752|751|602
1703865600000|2023-12-29 16:00:00|755.4|754.4|752.3|751.3|762.6|761.6|751.9|750.9|1383
1703869200000|2023-12-29 17:00:00|752.1|751.1|753.5|752.5|757.4|756.4|751.9|750.9|469
1703872800000|2023-12-29 18:00:00|753.4|752.4|755|754|757.5|756.5|752.5|751.5|107
1703876400000|2023-12-29 19:00:00|755.1|754.1|751.5|750.5|755.5|754.5|748.1|747.1|819
1704157200000|2024-01-02 01:00:00|756.3|753.3|758.3|757.3|764.1|763.1|756.3|753.3|124
1704160800000|2024-01-02 02:00:00|758|757|759.6|758.6|760.5|759.5|758|757|94
1704164400000|2024-01-02 03:00:00|759.8|758.8|763.4|762.4|763.5|762.5|759.6|758.6|68
1704168000000|2024-01-02 04:00:00|763.3|762.3|764.3|763.3|764.5|763.5|762.5|761.5|6
1704171600000|2024-01-02 05:00:00|764.5|763.5|765.4|764.4|765.4|764.4|763.9|762.9|232
1704175200000|2024-01-02 06:00:00|765.3|764.3|765.1|764.1|765.4|764.4|763.8|762.8|283
1704178800000|2024-01-02 07:00:00|765|764|762.8|761.8|765.3|764.3|761.9|760.9|799
1704182400000|2024-01-02 08:00:00|762.9|761.9|764.6|763.6|765.4|764.4|760.6|759.6|3318
1704186000000|2024-01-02 09:00:00|764.5|763.5|764.8|763.8|765.9|764.9|762.5|761.5|1272
1704189600000|2024-01-02 10:00:00|764.9|763.9|769.8|768.8|769.8|768.8|764.3|763.3|2092
1704193200000|2024-01-02 11:00:00|769.6|768.6|765.4|764.4|770.1|769.1|763|762|1524
1704196800000|2024-01-02 12:00:00|765.3|764.3|765.4|764.4|767.6|766.6|762.1|761.1|3031
1704200400000|2024-01-02 13:00:00|765.6|764.6|768|767|768.4|767.4|763.8|762.8|1976
1704204000000|2024-01-02 14:00:00|768.3|767.3|755.6|754.6|768.4|767.4|752.1|751.1|2024
1704207600000|2024-01-02 15:00:00|755.8|754.8|756.6|755.6|759.9|758.9|753.1|752.1|3934
1704211200000|2024-01-02 16:00:00|756.5|755.5|753.1|752.1|760.1|759.1|747|746|6915
1704214800000|2024-01-02 17:00:00|753|752|756.4|755.4|758.3|757.3|752.8|751.8|2107
1704218400000|2024-01-02 18:00:00|756.5|755.5|746.6|745.6|758|757|746.5|745.5|740
1704222000000|2024-01-02 19:00:00|746.4|745.4|750.3|749.3|751.6|750.6|745.6|744.6|950
1704225600000|2024-01-02 20:00:00|750.1|749.1|748.8|747.8|750.6|749.6|748.6|747.6|59
1704229200000|2024-01-02 21:00:00|748.6|747.6|750.6|749.6|751.3|750.3|748.5|747.5|322
1704232800000|2024-01-02 22:00:00|750.5|749.5|752.1|749.1|752.1|750.4|750.4|749.1|0
1704243600000|2024-01-03 01:00:00|751.8|748.8|749|748|752.1|751|749|748|10
1704247200000|2024-01-03 02:00:00|749.1|748.1|749.8|748.8|750.1|749.1|749|748|3
1704250800000|2024-01-03 03:00:00|749.9|748.9|748.5|747.5|750.4|749.4|748.5|747.5|6
1704254400000|2024-01-03 04:00:00|748.6|747.6|748.8|747.8|748.9|747.9|748.3|747.3|0
1704258000000|2024-01-03 05:00:00|748.6|747.6|747.4|746.4|748.8|747.8|745.6|744.6|275
1704261600000|2024-01-03 06:00:00|747.1|746.1|746.8|745.8|749.5|748.5|746|745|225
1704265200000|2024-01-03 07:00:00|746.5|745.5|743.5|742.5|747.6|746.6|743|742|2630
1704268800000|2024-01-03 08:00:00|743.4|742.4|748.8|747.8|749.4|748.4|741.4|740.4|2948
1704272400000|2024-01-03 09:00:00|748.9|747.9|751.1|750.1|753.4|752.4|743.3|742.3|3982
1704276000000|2024-01-03 10:00:00|751.3|750.3|749.3|748.3|755.5|754.5|749.1|748.1|3928
1704279600000|2024-01-03 11:00:00|749.8|748.8|755.8|754.8|755.9|754.9|749.5|748.5|666
1704283200000|2024-01-03 12:00:00|755.6|754.6|759.8|758.8|760.4|759.4|754.8|753.8|2343
1704286800000|2024-01-03 13:00:00|759.9|758.9|757.1|756.1|763.1|762.1|756.9|755.9|3265
1704290400000|2024-01-03 14:00:00|756.9|755.9|768|767|768.1|767.1|755.6|754.6|3598
1704294000000|2024-01-03 15:00:00|767.8|766.8|775.4|774.4|776|775|767.8|766.8|6096
1704297600000|2024-01-03 16:00:00|775.5|774.5|767.5|766.5|776.4|775.4|766|765|6855
1704301200000|2024-01-03 17:00:00|767.6|766.6|768|767|772.5|771.5|767.1|766.1|1863
1704304800000|2024-01-03 18:00:00|768.1|767.1|771.1|770.1|774.5|773.5|767.8|766.8|1212
1704308400000|2024-01-03 19:00:00|771.3|770.3|771.8|770.8|772.1|771.1|769.4|768.4|1016
1704312000000|2024-01-03 20:00:00|771.6|770.6|772|771|773.4|772.4|771.3|770.3|51
1704315600000|2024-01-03 21:00:00|771.9|770.9|770.1|769.1|772.3|771.3|768.9|767.9|78
1704319200000|2024-01-03 22:00:00|770.3|769.3|771.6|768.6|771.6|769.6|770.3|768.1|1
1704330000000|2024-01-04 01:00:00|772.9|769.9|772.3|771.3|773.3|772.3|770.5|769.5|52
1704333600000|2024-01-04 02:00:00|772.1|771.1|770|769|772.5|771.5|769.8|768.8|209
1704337200000|2024-01-04 03:00:00|770.3|769.3|771|770|771.3|770.3|770|769|10
1704340800000|2024-01-04 04:00:00|770.6|769.6|771.8|770.8|772|771|770.6|769.6|20
1704344400000|2024-01-04 05:00:00|771.6|770.6|773.6|772.6|773.6|772.6|771.5|770.5|41
1704348000000|2024-01-04 06:00:00|773.5|772.5|774.4|773.4|774.8|773.8|773.3|772.3|59
1704351600000|2024-01-04 07:00:00|774.3|773.3|771.9|770.9|775.1|774.1|771.8|770.8|2343
1704355200000|2024-01-04 08:00:00|772|771|772.6|771.6|774|773|769.8|768.8|4263
1704358800000|2024-01-04 09:00:00|772.9|771.9|771.9|770.9|775.5|774.5|770.6|769.6|2812
1704362400000|2024-01-04 10:00:00|771.8|770.8|771.5|770.5|774.6|773.6|771|770|656
1704366000000|2024-01-04 11:00:00|771.6|770.6|773|772|773.5|772.5|770.9|769.9|1369
1704369600000|2024-01-04 12:00:00|772.9|771.9|773.8|772.8|775.6|774.6|771.8|770.8|1957
1704373200000|2024-01-04 13:00:00|773.9|772.9|772.8|771.8|774.6|773.6|769.4|768.4|3001
1704376800000|2024-01-04 14:00:00|772.6|771.6|771.1|770.1|772.6|771.6|766.8|765.8|3869
1704380400000|2024-01-04 15:00:00|771|770|764.9|763.9|773.5|772.5|764.8|763.8|2162
1704384000000|2024-01-04 16:00:00|764.8|763.8|755.8|754.8|764.8|763.8|753.3|752.3|9376
1704387600000|2024-01-04 17:00:00|755.9|754.9|760.9|759.9|761.8|760.8|753|752|2320
1704391200000|2024-01-04 18:00:00|761|760|763.3|762.3|766.3|765.3|760.4|759.4|605
1704394800000|2024-01-04 19:00:00|762.9|761.9|761.9|760.9|765.3|764.3|761.9|760.9|754
1704398400000|2024-01-04 20:00:00|761.8|760.8|763.5|762.5|763.9|762.9|761.6|760.6|57
1704402000000|2024-01-04 21:00:00|763.4|762.4|764.5|763.5|764.5|763.5|763.1|762.1|278
1704405600000|2024-01-04 22:00:00|764.4|763.4|765.4|762.4|765.4|763.5|764.4|762.4|0
1704416400000|2024-01-05 01:00:00|764.1|763.1|766.8|765.8|766.8|765.8|764.1|763.1|30
1704420000000|2024-01-05 02:00:00|767|766|766.8|765.8|768.4|767.4|766.3|765.3|318
1704423600000|2024-01-05 03:00:00|766.9|765.9|766|765|767.5|766.5|766|765|323
1704427200000|2024-01-05 04:00:00|766.1|765.1|766.9|765.9|767|766|766|765|16
1704430800000|2024-01-05 05:00:00|767.1|766.1|765.3|764.3|767.8|766.8|764.9|763.9|103
1704434400000|2024-01-05 06:00:00|765.4|764.4|767.1|766.1|768.3|767.3|765.4|764.4|115
1704438000000|2024-01-05 07:00:00|767.3|766.3|765.4|764.4|767.3|766.3|764.1|763.1|1861
1704441600000|2024-01-05 08:00:00|765|764|766|765|766.4|765.4|761.3|760.3|1161
1704445200000|2024-01-05 09:00:00|765.9|764.9|767.5|766.5|768.4|767.4|765.3|764.3|695
1704448800000|2024-01-05 10:00:00|767.6|766.6|763|762|767.9|766.9|762.5|761.5|1068
1704452400000|2024-01-05 11:00:00|763.1|762.1|763.9|762.9|765.1|764.1|761.8|760.8|2658
1704456000000|2024-01-05 12:00:00|764.1|763.1|762.9|761.9|765.4|764.4|762.9|761.9|4533
1704459600000|2024-01-05 13:00:00|763|762|767.3|766.3|768.3|767.3|762.3|761.3|2119
1704463200000|2024-01-05 14:00:00|767.4|766.4|769.8|768.8|770.4|769.4|762.4|761.4|2576
1704466800000|2024-01-05 15:00:00|770|769|766.4|765.4|772.3|771.3|763|762|4403
1704470400000|2024-01-05 16:00:00|766.3|765.3|770.5|769.5|770.8|769.8|765.1|764.1|3708
1704474000000|2024-01-05 17:00:00|770.6|769.6|767.5|766.5|770.8|769.8|766.4|765.4|1844
1704477600000|2024-01-05 18:00:00|767.4|766.4|772.9|771.9|774.3|773.3|767.4|766.4|1100
1704481200000|2024-01-05 19:00:00|772.6|771.6|771.1|770.1|773.3|772.3|769.8|768.8|811
1704484800000|2024-01-05 20:00:00|771|770|773.6|772.6|773.6|772.6|770.9|769.9|138
1704488400000|2024-01-05 21:00:00|773.5|772.5|773.3|772.3|774.1|773.1|772.6|771.6|123
1704668400000|2024-01-07 23:00:00|774.1|771.1|774.5|773.5|775.4|774.4|772.3|770.4|287
1704672000000|2024-01-08 00:00:00|774.4|773.4|774.5|773.5|775.4|774.4|774.1|773.1|41
1704675600000|2024-01-08 01:00:00|774.6|773.6|771.4|770.4|774.8|773.8|771.3|770.3|24
1704679200000|2024-01-08 02:00:00|771.5|770.5|768.5|767.5|771.8|770.8|768|767|11
1704682800000|2024-01-08 03:00:00|768.4|767.4|768.4|767.4|768.8|767.8|767.1|766.1|228
1704686400000|2024-01-08 04:00:00|768.3|767.3|767|766|768.8|767.8|767|766|578
1704690000000|2024-01-08 05:00:00|767.1|766.1|766|765|767.8|766.8|765.5|764.5|255
1704693600000|2024-01-08 06:00:00|765.8|764.8|766|765|766.8|765.8|765.4|764.4|45
1704697200000|2024-01-08 07:00:00|766.1|765.1|769.1|768.1|769.5|768.5|765.5|764.5|2132
1704700800000|2024-01-08 08:00:00|769|768|772|771|772.9|771.9|768|767|3168
1704704400000|2024-01-08 09:00:00|771.9|770.9|768|767|772.5|771.5|765.9|764.9|2328
1704708000000|2024-01-08 10:00:00|767.8|766.8|760.8|759.8|767.9|766.9|760.5|759.5|1424
1704711600000|2024-01-08 11:00:00|760.9|759.9|760.6|759.6|761.6|760.6|758.5|757.5|1445
1704715200000|2024-01-08 12:00:00|760.5|759.5|759.4|758.4|761.9|760.9|758.6|757.6|1092
1704718800000|2024-01-08 13:00:00|759.3|758.3|755.3|754.3|759.4|758.4|753.3|752.3|3628
1704722400000|2024-01-08 14:00:00|755.1|754.1|749.4|748.4|755.3|754.3|745.6|744.6|2838
1704726000000|2024-01-08 15:00:00|749.5|748.5|756.9|755.9|758.6|757.6|746.5|745.5|6149
1704729600000|2024-01-08 16:00:00|757.1|756.1|753.1|752.1|757.6|756.6|750.4|749.4|4914
1704733200000|2024-01-08 17:00:00|753|752|754.1|753.1|755.3|754.3|751.5|750.5|668
1704736800000|2024-01-08 18:00:00|754|753|754|753|755.8|754.8|752.6|751.6|441
1704740400000|2024-01-08 19:00:00|754.1|753.1|761.4|760.4|762|761|753.9|752.9|1380
1704744000000|2024-01-08 20:00:00|761.6|760.6|761.8|760.8|762.3|761.3|761|760|22
1704747600000|2024-01-08 21:00:00|761.6|760.6|761.8|760.8|762.1|761.1|760.5|759.5|155
1704751200000|2024-01-08 22:00:00|761.9|760.9|762.9|759.9|762.9|761.1|761.4|759.6|11
1704762000000|2024-01-09 01:00:00|761.5|760.5|762.9|761.9|763.3|762.3|760.4|759.4|18
1704765600000|2024-01-09 02:00:00|762.8|761.8|762.4|761.4|763.8|762.8|761.9|760.9|8
1704769200000|2024-01-09 03:00:00|762.5|761.5|761.5|760.5|763.4|762.4|761.1|760.1|34
1704772800000|2024-01-09 04:00:00|761.3|760.3|761.3|760.3|761.4|760.4|760.8|759.8|16
1704776400000|2024-01-09 05:00:00|761.4|760.4|759|758|761.4|760.4|758|757|412
1704780000000|2024-01-09 06:00:00|758.9|757.9|759.8|758.8|760|759|758.5|757.5|49
1704783600000|2024-01-09 07:00:00|759.9|758.9|761.3|760.3|762|761|758.6|757.6|489
1704787200000|2024-01-09 08:00:00|761.1|760.1|768.1|767.1|769|768|761.1|760.1|2909
1704790800000|2024-01-09 09:00:00|768.3|767.3|772.8|771.8|773.5|772.5|767.4|766.4|2742
1704794400000|2024-01-09 10:00:00|772.9|771.9|772.5|771.5|775.4|774.4|771.4|770.4|1536
1704798000000|2024-01-09 11:00:00|772.6|771.6|775.9|774.9|776|775|771.6|770.6|1164
1704801600000|2024-01-09 12:00:00|776|775|777.3|776.3|779|778|775|774|1042
1704805200000|2024-01-09 13:00:00|777.4|776.4|773|772|779.8|778.8|772|771|1403
1704808800000|2024-01-09 14:00:00|772.9|771.9|768.3|767.3|775.5|774.5|765|764|1288
1704812400000|2024-01-09 15:00:00|768.1|767.1|769.3|768.3|771.1|770.1|766.1|765.1|2102
1704816000000|2024-01-09 16:00:00|769.4|768.4|776|775|776.4|775.4|767.5|766.5|3119
1704819600000|2024-01-09 17:00:00|775.9|774.9|777.8|776.8|778.6|777.6|774.3|773.3|1681
1704823200000|2024-01-09 18:00:00|777.9|776.9|784.1|783.1|784.4|783.4|776.3|775.3|1366
1704826800000|2024-01-09 19:00:00|784|783|778.3|777.3|784.1|783.1|776.5|775.5|1937
1704830400000|2024-01-09 20:00:00|778.1|777.1|776.9|775.9|778.5|777.5|776.1|775.1|59
1704834000000|2024-01-09 21:00:00|777|776|776.5|775.5|777.8|776.8|776|775|64
1704837600000|2024-01-09 22:00:00|777.6|774.6|777.6|774.6|777.6|774.6|777.6|774.6|0
1704848400000|2024-01-10 01:00:00|776.8|775.8|779|778|780|779|776.1|774.4|18
1704852000000|2024-01-10 02:00:00|778.8|777.8|779.8|778.8|780.5|779.5|778.5|777.5|28
1704855600000|2024-01-10 03:00:00|779.5|778.5|779|778|779.8|778.8|778.3|777.3|38
1704859200000|2024-01-10 04:00:00|778.9|777.9|779.9|778.9|780.1|779.1|778.8|777.8|37
1704862800000|2024-01-10 05:00:00|780.1|779.1|780|779|780.5|779.5|778.8|777.8|839
1704866400000|2024-01-10 06:00:00|779.9|778.9|778.8|777.8|780.1|779.1|777.5|776.5|50
1704870000000|2024-01-10 07:00:00|778.9|777.9|777.8|776.8|781|780|777.6|776.6|798
1704873600000|2024-01-10 08:00:00|777.9|776.9|776.1|775.1|780.3|779.3|775.5|774.5|1301
1704877200000|2024-01-10 09:00:00|776.3|775.3|772|771|776.5|775.5|771|770|1198
1704880800000|2024-01-10 10:00:00|771.9|770.9|778.8|777.8|780.3|779.3|771.4|770.4|2318
1704884400000|2024-01-10 11:00:00|778.9|777.9|780.9|779.9|781.3|780.3|777|776|1231
1704888000000|2024-01-10 12:00:00|780.8|779.8|790.8|789.8|791|790|780.3|779.3|1262
1704891600000|2024-01-10 13:00:00|791|790|787.8|786.8|793|792|787.1|786.1|1229
1704895200000|2024-01-10 14:00:00|788|787|787.4|786.4|789.5|788.5|783.5|782.5|2070
1704898800000|2024-01-10 15:00:00|787.3|786.3|778|777|789.3|788.3|777.1|776.1|2432
1704902400000|2024-01-10 16:00:00|777.8|776.8|777.3|776.3|778.1|777.1|773.8|772.8|3819
1704906000000|2024-01-10 17:00:00|745.3|744.3|745.1|744.1|745.5|744.5|744.4|743.4|393
1704909600000|2024-01-10 18:00:00|745|744|748.9|747.9|749.1|748.1|744.1|743.1|5394
1704913200000|2024-01-10 19:00:00|748.8|747.8|747.1|746.1|749.3|748.3|745.9|744.9|3937
1704916800000|2024-01-10 20:00:00|747.3|746.3|747.4|746.4|748.1|747.1|747.1|746.1|397
1704920400000|2024-01-10 21:00:00|747.5|746.5|747.9|746.9|748.1|747.1|747.3|746.3|154
1704924000000|2024-01-10 22:00:00|747.8|746.8|748|747|748.1|747.1|747.8|746.8|8
1704934800000|2024-01-11 01:00:00|747.3|746.3|748.3|747.3|749.3|748.3|746.8|745.8|185
1704938400000|2024-01-11 02:00:00|748.4|747.4|747.8|746.8|749.5|748.5|747.5|746.5|149
1704942000000|2024-01-11 03:00:00|747.9|746.9|750|749|750.3|749.3|747.4|746.4|108
1704945600000|2024-01-11 04:00:00|749.9|748.9|751.1|750.1|751.1|750.1|749.9|748.9|50
1704949200000|2024-01-11 05:00:00|751|750|753.1|752.1|754.1|753.1|750.9|749.9|480
1704952800000|2024-01-11 06:00:00|753|752|755.8|754.8|756.6|755.6|752|751|1845
1704956400000|2024-01-11 07:00:00|755.9|754.9|752.4|751.4|756.8|755.8|751.5|750.5|3041
1704960000000|2024-01-11 08:00:00|752.3|751.3|753.4|752.4|754.5|753.5|749.4|748.4|6599
1704963600000|2024-01-11 09:00:00|753.5|752.5|762.4|761.4|763.4|762.4|752.9|751.9|6626
1704967200000|2024-01-11 10:00:00|762.5|761.5|762.4|761.4|764.1|763.1|761.1|760.1|3073
1704970800000|2024-01-11 11:00:00|762.1|761.1|765|764|765.8|764.8|760.5|759.5|3285
1704974400000|2024-01-11 12:00:00|764.9|763.9|765.1|764.1|765.9|764.9|763.5|762.5|7509
1704978000000|2024-01-11 13:00:00|765.3|764.3|762.8|761.8|768.1|767.1|762.4|761.4|10984
1704981600000|2024-01-11 14:00:00|762.6|761.6|767.6|766.6|768.6|767.6|762.1|761.1|4572
1704985200000|2024-01-11 15:00:00|767.8|766.8|770.6|769.6|771.9|770.9|765.8|764.8|10111
1704988800000|2024-01-11 16:00:00|770.8|769.8|769.1|768.1|773.8|772.8|768.1|767.1|12900
1704992400000|2024-01-11 17:00:00|769|768|764.6|763.6|769.5|768.5|762.4|761.4|5978
1704996000000|2024-01-11 18:00:00|764.4|763.4|764.1|763.1|765.9|764.9|761.3|760.3|5853
1704999600000|2024-01-11 19:00:00|764|763|765.9|764.9|766.3|765.3|763.4|762.4|6362
1705003200000|2024-01-11 20:00:00|765.8|764.8|767.3|766.3|767.5|766.5|763.9|762.9|4977
1705006800000|2024-01-11 21:00:00|767.1|766.1|769.8|768.8|769.9|768.9|767.1|766.1|367
1705010400000|2024-01-11 22:00:00|769.9|768.9|772.5|769.5|773.4|771.9|769|767.8|1865
1705021200000|2024-01-12 01:00:00|775|774|779.3|778.3|779.6|778.6|774.6|773.6|1082
1705024800000|2024-01-12 02:00:00|778.8|777.8|779.9|778.9|780|779|775|774|589
1705028400000|2024-01-12 03:00:00|780.3|779.3|776.5|775.5|780.8|779.8|776|775|609
1705032000000|2024-01-12 04:00:00|776.6|775.6|776|775|776.6|775.6|774.5|773.5|697
1705035600000|2024-01-12 05:00:00|776.1|775.1|777.5|776.5|778|777|775.8|774.8|485
1705039200000|2024-01-12 06:00:00|777.8|776.8|778.3|777.3|780.6|779.6|777.1|776.1|1647
1705042800000|2024-01-12 07:00:00|778.1|777.1|780.4|779.4|781|780|777.5|776.5|5862
1705046400000|2024-01-12 08:00:00|780.5|779.5|779.9|778.9|783.5|782.5|779.1|778.1|14118
1705050000000|2024-01-12 09:00:00|780.1|779.1|785|784|785.1|784.1|777.9|776.9|7234
1705053600000|2024-01-12 10:00:00|785.1|784.1|793.1|792.1|794.1|793.1|784.4|783.4|11094
1705057200000|2024-01-12 11:00:00|792.9|791.9|794|793|797.3|796.3|792.6|791.6|8796
1705060800000|2024-01-12 12:00:00|794.1|793.1|791.9|790.9|794.5|793.5|788.4|787.4|7848
1705064400000|2024-01-12 13:00:00|792.1|791.1|785|784|792.1|791.1|784.9|783.9|7102
1705068000000|2024-01-12 14:00:00|784.9|783.9|782.9|781.9|788.1|787.1|781.4|780.4|9105
1705071600000|2024-01-12 15:00:00|782.8|781.8|775.9|774.9|784.1|783.1|774.1|773.1|11925
1705075200000|2024-01-12 16:00:00|775.8|774.8|771.1|770.1|776.4|775.4|768.3|767.3|18810
1705078800000|2024-01-12 17:00:00|771.4|770.4|767.3|766.3|771.4|770.4|765.4|764.4|5702
1705082400000|2024-01-12 18:00:00|767.4|766.4|771.1|770.1|771.4|770.4|766.6|765.6|4164
1705086000000|2024-01-12 19:00:00|771|770|766.9|765.9|771.4|770.4|765.8|764.8|4381
1705089600000|2024-01-12 20:00:00|766.8|765.8|768.9|767.9|769.4|768.4|766.6|765.6|2326
1705093200000|2024-01-12 21:00:00|769|768|768.5|767.5|769.4|768.4|768.1|767.1|434
1705273200000|2024-01-14 23:00:00|766.5|765.5|764.8|763.8|766.9|765.9|762.1|761.1|1867
1705276800000|2024-01-15 00:00:00|764.6|763.6|763.8|762.8|765|764|763|762|170
1705280400000|2024-01-15 01:00:00|763.6|762.6|763|762|764.5|763.5|761.3|760.3|363
1705284000000|2024-01-15 02:00:00|762.9|761.9|765.4|764.4|766.6|765.6|762.8|761.8|349
1705287600000|2024-01-15 03:00:00|765.6|764.6|765.3|764.3|766.9|765.9|765.1|764.1|232
1705291200000|2024-01-15 04:00:00|765|764|766.3|765.3|767|766|765|764|394
1705294800000|2024-01-15 05:00:00|766.4|765.4|767.5|766.5|768.1|767.1|766.1|765.1|609
1705298400000|2024-01-15 06:00:00|767.3|766.3|768.1|767.1|768.1|767.1|766.5|765.5|1046
1705302000000|2024-01-15 07:00:00|768.3|767.3|770.3|769.3|771|770|767.8|766.8|2644
1705305600000|2024-01-15 08:00:00|770.1|769.1|763.6|762.6|770.1|769.1|763.1|762.1|4696
1705309200000|2024-01-15 09:00:00|763.8|762.8|761.4|760.4|767.4|766.4|761.1|760.1|4105
1705312800000|2024-01-15 10:00:00|761.3|760.3|764.6|763.6|765.9|764.9|761.1|760.1|5269
1705316400000|2024-01-15 11:00:00|764.8|763.8|764.4|763.4|766.1|765.1|764.1|763.1|1968
1705320000000|2024-01-15 12:00:00|764.1|763.1|757|756|764.3|763.3|756.5|755.5|8035
1705323600000|2024-01-15 13:00:00|757.1|756.1|760.9|759.9|760.9|759.9|754.9|753.9|8363
1705327200000|2024-01-15 14:00:00|760.8|759.8|763.8|762.8|765.9|764.9|760.1|759.1|5631
1705330800000|2024-01-15 15:00:00|763.9|762.9|761.6|760.6|764.6|763.6|759.8|758.8|3130
1705334400000|2024-01-15 16:00:00|761.4|760.4|767.6|766.6|769.1|768.1|760.5|759.5|9651
1705338000000|2024-01-15 17:00:00|767.8|766.8|767.9|766.9|769.5|768.5|765.4|764.4|4266
1705341600000|2024-01-15 18:00:00|767.8|766.8|766.4|765.4|768.4|767.4|765.4|764.4|833
1705345200000|2024-01-15 19:00:00|766.5|765.5|766|765|766.6|765.6|764.9|763.9|509
1705348800000|2024-01-15 20:00:00|766.1|765.1|766.4|765.4|766.5|765.5|765.9|764.9|76
1705352400000|2024-01-15 21:00:00|766.3|765.3|767.6|764.6|767.9|766.3|765.3|764.3|67
1705356000000|2024-01-15 22:00:00|767|764|769.5|766.5|770.6|769|766.8|763.8|6
1705366800000|2024-01-16 01:00:00|765|764|765.1|764.1|765.9|764.9|762.5|761.5|410
1705370400000|2024-01-16 02:00:00|765|764|764.9|763.9|766.8|765.8|764.4|763.4|124
1705374000000|2024-01-16 03:00:00|764.8|763.8|776.5|775.5|776.5|775.5|762.6|761.6|3053
1705377600000|2024-01-16 04:00:00|776.4|775.4|772.8|771.8|776.5|775.5|770.5|769.5|1255
1705381200000|2024-01-16 05:00:00|772.9|771.9|773.5|772.5|774.4|773.4|772.3|771.3|925
1705384800000|2024-01-16 06:00:00|773.3|772.3|772.6|771.6|773.6|772.6|771.1|770.1|2817
1705388400000|2024-01-16 07:00:00|772.8|771.8|771|770|773.5|772.5|768.5|767.5|4079
1705392000000|2024-01-16 08:00:00|770.9|769.9|775.4|774.4|776.4|775.4|768.8|767.8|7533
1705395600000|2024-01-16 09:00:00|775.1|774.1|773.4|772.4|776.4|775.4|769.9|768.9|7292
1705399200000|2024-01-16 10:00:00|773.5|772.5|775.3|774.3|778.4|777.4|773.4|772.4|3818
1705402800000|2024-01-16 11:00:00|775.1|774.1|775.4|774.4|777.4|776.4|773.9|772.9|2888
1705406400000|2024-01-16 12:00:00|775.3|774.3|778.1|777.1|779.1|778.1|774.5|773.5|7016
1705410000000|2024-01-16 13:00:00|778.3|777.3|776.4|775.4|783.9|782.9|773.8|772.8|18245
1705413600000|2024-01-16 14:00:00|776.3|775.3|773.1|772.1|780.4|779.4|771.9|770.9|7719
1705417200000|2024-01-16 15:00:00|773.4|772.4|773.4|772.4|775.3|774.3|767.8|766.8|7484
1705420800000|2024-01-16 16:00:00|773.3|772.3|772.1|771.1|779.6|778.6|771.1|770.1|12006
1705424400000|2024-01-16 17:00:00|771.9|770.9|764.9|763.9|774.1|773.1|763.5|762.5|6612
1705428000000|2024-01-16 18:00:00|764.8|763.8|764.3|763.3|766.4|765.4|763.1|762.1|4254
1705431600000|2024-01-16 19:00:00|764.4|763.4|764.6|763.6|767.8|766.8|762.6|761.6|1870
1705435200000|2024-01-16 20:00:00|764.5|763.5|762|761|764.6|763.6|761.9|760.9|782
1705438800000|2024-01-16 21:00:00|761.9|760.9|762.8|761.8|762.9|761.9|761.4|760.4|963
1705442400000|2024-01-16 22:00:00|762.6|761.6|763.5|762.5|764.6|762.5|762.6|761.4|2
1705453200000|2024-01-17 01:00:00|763|762|761|760|763.1|762.1|759.6|758.6|167
1705456800000|2024-01-17 02:00:00|760.9|759.9|761|760|763.1|762.1|760.6|759.6|89
1705460400000|2024-01-17 03:00:00|760.9|759.9|762.5|761.5|763.3|762.3|760.9|759.9|542
1705464000000|2024-01-17 04:00:00|762.4|761.4|762.4|761.4|762.8|761.8|761.9|760.9|284
1705467600000|2024-01-17 05:00:00|762.3|761.3|762.5|761.5|762.5|761.5|759.6|758.6|224
1705471200000|2024-01-17 06:00:00|762.4|761.4|762.3|761.3|762.6|761.6|760.6|759.6|522
1705474800000|2024-01-17 07:00:00|762.4|761.4|762.3|761.3|763.4|762.4|760.1|759.1|1386
1705478400000|2024-01-17 08:00:00|762.4|761.4|759.3|758.3|762.5|761.5|758.5|757.5|8644
1705482000000|2024-01-17 09:00:00|759.4|758.4|756.6|755.6|763.1|762.1|754.5|753.5|6607
1705485600000|2024-01-17 10:00:00|756.4|755.4|758.4|757.4|760.5|759.5|756.1|755.1|2226
1705489200000|2024-01-17 11:00:00|758.3|757.3|763.6|762.6|763.6|762.6|756.4|755.4|5394
1705492800000|2024-01-17 12:00:00|764|763|761.9|760.9|764.4|763.4|761.3|760.3|5778
1705496400000|2024-01-17 13:00:00|761.8|760.8|757.4|756.4|762.1|761.1|756.5|755.5|4628
1705500000000|2024-01-17 14:00:00|756.9|755.9|759|758|761.5|760.5|754.4|753.4|7009
1705503600000|2024-01-17 15:00:00|758.9|757.9|759.1|758.1|762.9|761.9|757.3|756.3|8054
1705507200000|2024-01-17 16:00:00|759.3|758.3|757.1|756.1|763.3|762.3|756.6|755.6|15590
1705510800000|2024-01-17 17:00:00|757.4|756.4|758|757|759.5|758.5|755.4|754.4|7628
1705514400000|2024-01-17 18:00:00|757.9|756.9|762.6|761.6|763.1|762.1|756.4|755.4|2417
1705518000000|2024-01-17 19:00:00|762.4|761.4|767.3|766.3|767.9|766.9|762.4|761.4|6142
1705521600000|2024-01-17 20:00:00|767.4|766.4|766.9|765.9|767.9|766.9|765.5|764.5|1390
1705525200000|2024-01-17 21:00:00|767|766|765|764|767.1|766.1|764.6|763.6|1393
1705528800000|2024-01-17 22:00:00|764.8|763.8|765.3|764.3|765.5|764.5|764.8|763.8|1
1705539600000|2024-01-18 01:00:00|765|764|764.5|763.5|766.6|765.6|763.5|762.5|154
1705543200000|2024-01-18 02:00:00|764.4|763.4|761.6|760.6|764.4|763.4|761.4|760.4|178
1705546800000|2024-01-18 03:00:00|761.8|760.8|765.9|764.9|766.3|765.3|761.8|760.8|316
1705550400000|2024-01-18 04:00:00|766|765|767|766|767.5|766.5|766|765|82
1705554000000|2024-01-18 05:00:00|766.9|765.9|767|766|767.4|766.4|765.5|764.5|216
1705557600000|2024-01-18 06:00:00|766.9|765.9|768.4|767.4|769.6|768.6|766.5|765.5|174
1705561200000|2024-01-18 07:00:00|768.3|767.3|769.1|768.1|769.9|768.9|767.4|766.4|1620
1705564800000|2024-01-18 08:00:00|768.9|767.9|770.1|769.1|770.4|769.4|766.4|765.4|7883
1705568400000|2024-01-18 09:00:00|770|769|768.9|767.9|771.1|770.1|766.9|765.9|3846
1705572000000|2024-01-18 10:00:00|769.1|768.1|766.9|765.9|769.4|768.4|765.8|764.8|4054
1705575600000|2024-01-18 11:00:00|766.8|765.8|764.8|763.8|771.1|770.1|763.9|762.9|3845
1705579200000|2024-01-18 12:00:00|764.6|763.6|763.9|762.9|765.6|764.6|761.9|760.9|3195
1705582800000|2024-01-18 13:00:00|764|763|767.1|766.1|767.5|766.5|760.4|759.4|4543
1705586400000|2024-01-18 14:00:00|767.4|766.4|767.9|766.9|771.4|770.4|765.1|764.1|7538
1705590000000|2024-01-18 15:00:00|768|767|771.5|770.5|773.1|772.1|767.6|766.6|7929
1705593600000|2024-01-18 16:00:00|773.8|770.8|776.4|775.4|776.6|775.6|769.4|768.4|15697
1705597200000|2024-01-18 17:00:00|776.5|775.5|776.6|775.6|778.6|777.6|776.4|775.4|7419
1705600800000|2024-01-18 18:00:00|776.5|775.5|779.1|778.1|779.1|778.1|773.4|772.4|5368
1705604400000|2024-01-18 19:00:00|779|778|777.1|776.1|779.6|778.6|776.8|775.8|3306
1705608000000|2024-01-18 20:00:00|777|776|776.6|775.6|777.5|776.5|775.6|774.6|1255
1705611600000|2024-01-18 21:00:00|776.4|775.4|776.5|775.5|778.1|777.1|776.1|775.1|569
1705615200000|2024-01-18 22:00:00|776.3|775.3|776.8|773.8|777.1|775.3|776.3|773.8|252
1705626000000|2024-01-19 01:00:00|778.3|775.3|777.5|776.5|778.3|777.3|776.3|775.3|179
1705629600000|2024-01-19 02:00:00|777.4|776.4|776.5|775.5|777.4|776.4|776.1|775.1|124
1705633200000|2024-01-19 03:00:00|776.6|775.6|776.8|775.8|777.1|776.1|776.5|775.5|4
1705636800000|2024-01-19 04:00:00|776.9|775.9|779|778|779|778|776.3|775.3|473
1705640400000|2024-01-19 05:00:00|778.9|777.9|778.3|777.3|779.3|778.3|778.1|777.1|396
1705644000000|2024-01-19 06:00:00|778.4|777.4|780.4|779.4|780.5|779.5|777.6|776.6|308
1705647600000|2024-01-19 07:00:00|780.5|779.5|782.3|781.3|782.9|781.9|779.9|778.9|6670
1705651200000|2024-01-19 08:00:00|782.1|781.1|782.1|781.1|784.9|783.9|780.9|779.9|8776
1705654800000|2024-01-19 09:00:00|782.3|781.3|785.4|784.4|786.3|785.3|782.3|781.3|4488
1705658400000|2024-01-19 10:00:00|785.3|784.3|784.8|783.8|786.9|785.9|784.1|783.1|1975
1705662000000|2024-01-19 11:00:00|784.9|783.9|781.9|780.9|785|784|781.3|780.3|2761
1705665600000|2024-01-19 12:00:00|781.8|780.8|782.9|781.9|784|783|781.1|780.1|5101
1705669200000|2024-01-19 13:00:00|782.8|781.8|784.1|783.1|785.6|784.6|779|778|6859
1705672800000|2024-01-19 14:00:00|784|783|787.4|786.4|788.5|787.5|781.8|780.8|7224
1705676400000|2024-01-19 15:00:00|787.6|786.6|780.6|779.6|788.9|787.9|780.4|779.4|12336
1705680000000|2024-01-19 16:00:00|780.5|779.5|778.5|777.5|783|782|776.5|775.5|7930
1705683600000|2024-01-19 17:00:00|778.4|777.4|776.9|775.9|779.9|778.9|775.6|774.6|3022
1705687200000|2024-01-19 18:00:00|776.6|775.6|773.9|772.9|778.9|777.9|773.6|772.6|3574
1705690800000|2024-01-19 19:00:00|773.6|772.6|777.4|776.4|777.6|776.6|773.6|772.6|6994
1705694400000|2024-01-19 20:00:00|777.3|776.3|777.4|776.4|777.8|776.8|776.4|775.4|1019
1705698000000|2024-01-19 21:00:00|777.5|776.5|777.4|776.4|777.9|776.9|776.1|775.1|654
1705878000000|2024-01-21 23:00:00|778.3|777.3|775.5|774.5|778.3|777.3|774|773|790
1705881600000|2024-01-22 00:00:00|775.8|774.8|774.3|773.3|775.9|774.9|773.3|772.3|281
1705885200000|2024-01-22 01:00:00|774|773|773.8|772.8|775.8|774.8|773.1|772.1|164
1705888800000|2024-01-22 02:00:00|773.4|772.4|775.8|774.8|775.9|774.9|771.9|770.9|220
1705892400000|2024-01-22 03:00:00|776|775|775.6|774.6|778.4|777.4|775.3|774.3|1455
1705896000000|2024-01-22 04:00:00|775.5|774.5|772|771|775.6|774.6|771.9|770.9|182
1705899600000|2024-01-22 05:00:00|771.8|770.8|774.1|773.1|774.3|773.3|771.8|770.8|292
1705903200000|2024-01-22 06:00:00|774.3|773.3|773|772|774.3|773.3|772|771|481
1705906800000|2024-01-22 07:00:00|773.1|772.1|771.9|770.9|774.1|773.1|771.1|770.1|2391
1705910400000|2024-01-22 08:00:00|772|771|771.4|770.4|775.9|774.9|768.9|767.9|7240
1705914000000|2024-01-22 09:00:00|771.5|770.5|776.6|775.6|777.6|776.6|770.4|769.4|3514
1705917600000|2024-01-22 10:00:00|776.4|775.4|777.1|776.1|779|778|775.6|774.6|3248
1705921200000|2024-01-22 11:00:00|777|776|779.4|778.4|780.1|779.1|775.5|774.5|2407
1705924800000|2024-01-22 12:00:00|779.5|778.5|775.9|774.9|779.9|778.9|775.6|774.6|3589
1705928400000|2024-01-22 13:00:00|776|775|774.9|773.9|777.5|776.5|773.6|772.6|5709
1705932000000|2024-01-22 14:00:00|774.8|773.8|779.1|778.1|782|781|774.4|773.4|11487
1705935600000|2024-01-22 15:00:00|779|778|781.3|780.3|782.4|781.4|778.6|777.6|8355
1705939200000|2024-01-22 16:00:00|781.4|780.4|784.1|783.1|784.1|783.1|779.9|778.9|8753
1705942800000|2024-01-22 17:00:00|784|783|790.4|789.4|791|790|782.9|781.9|12246
1705946400000|2024-01-22 18:00:00|790.5|789.5|792.4|791.4|793.9|792.9|789.9|788.9|7812
1705950000000|2024-01-22 19:00:00|792.5|791.5|790.4|789.4|792.5|791.5|787.4|786.4|4194
1705953600000|2024-01-22 20:00:00|790.5|789.5|789.8|788.8|791.1|790.1|789.3|788.3|640
1705957200000|2024-01-22 21:00:00|789.6|788.6|789.9|788.9|790.9|789.9|789.4|788.4|809
1705960800000|2024-01-22 22:00:00|789.8|788.8|789.8|788.8|789.9|788.9|789.5|788.5|3
1705971600000|2024-01-23 01:00:00|791.1|788.1|788.5|787.5|791.4|790.4|787.5|786.5|705
1705975200000|2024-01-23 02:00:00|788.4|787.4|788.8|787.8|790.9|789.9|788|787|392
1705978800000|2024-01-23 03:00:00|788.9|787.9|790|789|790.8|789.8|787.6|786.6|795
1705982400000|2024-01-23 04:00:00|789.9|788.9|788.8|787.8|790|789|788.4|787.4|62
1705986000000|2024-01-23 05:00:00|788.9|787.9|791.5|790.5|791.8|790.8|788.9|787.9|567
1705989600000|2024-01-23 06:00:00|791.4|790.4|788.1|787.1|791.9|790.9|788.1|787.1|785
1705993200000|2024-01-23 07:00:00|788.3|787.3|793.3|792.3|793.5|792.5|788|787|3398
1705996800000|2024-01-23 08:00:00|793.4|792.4|793.1|792.1|794.9|793.9|790.8|789.8|8925
1706000400000|2024-01-23 09:00:00|793.3|792.3|787.1|786.1|793.6|792.6|786.6|785.6|8024
1706004000000|2024-01-23 10:00:00|787|786|788|787|790.1|789.1|786.9|785.9|2131
1706007600000|2024-01-23 11:00:00|787.9|786.9|784.9|783.9|788.1|787.1|784.1|783.1|3251
1706011200000|2024-01-23 12:00:00|784.8|783.8|784.5|783.5|786.8|785.8|783.9|782.9|3878
1706014800000|2024-01-23 13:00:00|784.6|783.6|780.5|779.5|785.8|784.8|780.4|779.4|9042
1706018400000|2024-01-23 14:00:00|780.6|779.6|788.4|787.4|790.1|789.1|779.1|778.1|11695
1706022000000|2024-01-23 15:00:00|788.3|787.3|795|794|795.1|794.1|787.1|786.1|19615
1706025600000|2024-01-23 16:00:00|795.1|794.1|795.1|794.1|797.6|796.6|793|792|20125
1706029200000|2024-01-23 17:00:00|795.3|794.3|794.4|793.4|797.1|796.1|793.1|792.1|10565
1706032800000|2024-01-23 18:00:00|794.1|793.1|789.6|788.6|794.1|793.1|788|787|11178
1706036400000|2024-01-23 19:00:00|790|789|790.9|789.9|792|791|789.1|788.1|3685
1706040000000|2024-01-23 20:00:00|791|790|791|790|791.6|790.6|790.6|789.6|700
1706043600000|2024-01-23 21:00:00|791.1|790.1|791.6|790.6|791.9|790.9|790.5|789.5|1153
1706047200000|2024-01-23 22:00:00|792|789|792.5|789.5|792.8|789.8|792|789|0
1706058000000|2024-01-24 01:00:00|789.4|788.4|790.8|789.8|791.1|790.1|789.1|788.1|94
1706061600000|2024-01-24 02:00:00|790.6|789.6|789.6|788.6|791|790|789.1|788.1|128
1706065200000|2024-01-24 03:00:00|789.5|788.5|789.1|788.1|789.9|788.9|789.1|788.1|421
1706068800000|2024-01-24 04:00:00|789|788|789.8|788.8|790.1|789.1|788.6|787.6|133
1706072400000|2024-01-24 05:00:00|789.9|788.9|791|790|791.1|790.1|789.4|788.4|50
1706076000000|2024-01-24 06:00:00|791.1|790.1|791.5|790.5|791.5|790.5|790.4|789.4|150
1706079600000|2024-01-24 07:00:00|791.4|790.4|793.9|792.9|793.9|792.9|789.4|788.4|2365
1706083200000|2024-01-24 08:00:00|794.1|793.1|790.9|789.9|795.4|794.4|788.9|787.9|8206
1706086800000|2024-01-24 09:00:00|791.1|790.1|792.9|791.9|794.6|793.6|791|790|5021
1706090400000|2024-01-24 10:00:00|792.4|791.4|788.9|787.9|795.4|794.4|788.6|787.6|4815
1706094000000|2024-01-24 11:00:00|788.8|787.8|786.6|785.6|790.3|789.3|785.9|784.9|6310
1706097600000|2024-01-24 12:00:00|786.5|785.5|789.4|788.4|789.6|788.6|783.6|782.6|11015
1706101200000|2024-01-24 13:00:00|789.6|788.6|794.9|793.9|795.1|794.1|788.1|787.1|10820
1706104800000|2024-01-24 14:00:00|795.1|794.1|789.4|788.4|795.4|794.4|789.1|788.1|11501
1706108400000|2024-01-24 15:00:00|789.5|788.5|794.3|793.3|796.1|795.1|788.5|787.5|9132
1706112000000|2024-01-24 16:00:00|794.4|793.4|799.9|798.9|800.1|799.1|793.4|792.4|13667
1706115600000|2024-01-24 17:00:00|799.6|798.6|794.1|793.1|800|799|793.4|792.4|8575
1706119200000|2024-01-24 18:00:00|794|793|789.9|788.9|794.1|793.1|789.1|788.1|5641
1706122800000|2024-01-24 19:00:00|789.8|788.8|791|790|791.4|790.4|788.6|787.6|4978
1706126400000|2024-01-24 20:00:00|790.9|789.9|793.6|792.6|793.8|792.8|790.9|789.9|649
1706130000000|2024-01-24 21:00:00|793.8|792.8|793.3|792.3|793.8|792.8|792.4|791.4|1151
1706133600000|2024-01-24 22:00:00|794.1|793.1|795.9|792.9|796.1|793.8|793.5|791.1|386
1706144400000|2024-01-25 01:00:00|795|794|793.6|792.6|796.3|795.3|793.3|792.3|967
1706148000000|2024-01-25 02:00:00|793.8|792.8|795.1|794.1|795.4|794.4|792.8|791.8|194
1706151600000|2024-01-25 03:00:00|795.3|794.3|795.9|794.9|796.3|795.3|795.1|794.1|241
1706155200000|2024-01-25 04:00:00|796|795|796.1|795.1|796.6|795.6|795.5|794.5|164
1706158800000|2024-01-25 05:00:00|796.3|795.3|796.9|795.9|797.4|796.4|795.9|794.9|257
1706162400000|2024-01-25 06:00:00|796.8|795.8|796.4|795.4|797.4|796.4|795.6|794.6|929
1706166000000|2024-01-25 07:00:00|796.1|795.1|799.8|798.8|799.9|798.9|795.5|794.5|2667
1706169600000|2024-01-25 08:00:00|799.9|798.9|802.9|801.9|803.4|802.4|798.6|797.6|12862
1706173200000|2024-01-25 09:00:00|802.6|801.6|808.4|807.4|810.4|809.4|801.9|800.9|16709
1706176800000|2024-01-25 10:00:00|808.6|807.6|810.6|809.6|811.9|810.9|808.6|807.6|10940
1706180400000|2024-01-25 11:00:00|810.4|809.4|806.9|805.9|810.9|809.9|806.5|805.5|7466
1706184000000|2024-01-25 12:00:00|807|806|803|802|808|807|802.4|801.4|7287
1706187600000|2024-01-25 13:00:00|803.1|802.1|809.1|808.1|809.3|808.3|801.4|800.4|7038
1706191200000|2024-01-25 14:00:00|809.3|808.3|812.6|811.6|813.6|812.6|808.5|807.5|8905
1706194800000|2024-01-25 15:00:00|812.8|811.8|810.6|809.6|812.9|811.9|807.9|806.9|15398
1706198400000|2024-01-25 16:00:00|810.4|809.4|817.8|816.8|819.9|818.9|809.1|808.1|28244
1706202000000|2024-01-25 17:00:00|817.9|816.9|819.1|818.1|819.5|818.5|815.4|814.4|10268
1706205600000|2024-01-25 18:00:00|819.3|818.3|822.6|821.6|823.5|822.5|818.4|817.4|8981
1706209200000|2024-01-25 19:00:00|823.1|822.1|827.6|826.6|828.1|827.1|821.9|820.9|7624
1706212800000|2024-01-25 20:00:00|827.8|826.8|827|826|827.9|826.9|826.3|825.3|2628
1706216400000|2024-01-25 21:00:00|826.9|825.9|825.8|824.8|827.1|826.1|825.6|824.6|929
1706220000000|2024-01-25 22:00:00|825.9|824.9|827.4|826.4|827.8|826.8|825.9|824.9|69
1706230800000|2024-01-26 01:00:00|826.6|825.6|820.6|819.6|826.8|825.8|819.9|818.9|1409
1706234400000|2024-01-26 02:00:00|820.5|819.5|822.9|821.9|823|822|820.4|819.4|508
1706238000000|2024-01-26 03:00:00|823.1|822.1|821.5|820.5|823.1|822.1|821.4|820.4|75
1706241600000|2024-01-26 04:00:00|821.6|820.6|821.8|820.8|821.9|820.9|820.4|819.4|724
1706245200000|2024-01-26 05:00:00|821.9|820.9|822.9|821.9|823.9|822.9|821|820|637
1706248800000|2024-01-26 06:00:00|822.8|821.8|819|818|822.8|821.8|818.9|817.9|1092
1706252400000|2024-01-26 07:00:00|819.1|818.1|820.4|819.4|821.4|820.4|819|818|3456
1706256000000|2024-01-26 08:00:00|820.6|819.6|819.1|818.1|822.1|821.1|818.1|817.1|6679
1706259600000|2024-01-26 09:00:00|819.3|818.3|816.8|815.8|820.6|819.6|815.9|814.9|4382
1706263200000|2024-01-26 10:00:00|816.6|815.6|819.4|818.4|819.9|818.9|815.1|814.1|5425
1706266800000|2024-01-26 11:00:00|819.1|818.1|822.4|821.4|822.6|821.6|818.6|817.6|4319
1706270400000|2024-01-26 12:00:00|822.5|821.5|818.9|817.9|822.6|821.6|818|817|5017
1706274000000|2024-01-26 13:00:00|819|818|819.9|818.9|822.1|821.1|817.3|816.3|5679
1706277600000|2024-01-26 14:00:00|819.8|818.8|821.1|820.1|825.9|824.9|817.6|816.6|16996
1706281200000|2024-01-26 15:00:00|821.3|820.3|824.1|823.1|828.9|827.9|818.1|817.1|25963
1706284800000|2024-01-26 16:00:00|824.4|823.4|813.9|812.9|824.8|823.8|812.6|811.6|23510
1706288400000|2024-01-26 17:00:00|813.8|812.8|820.6|819.6|820.6|819.6|810.6|809.6|15844
1706292000000|2024-01-26 18:00:00|820.4|819.4|836.4|835.4|840.4|839.4|820.1|819.1|23946
1706295600000|2024-01-26 19:00:00|836.1|835.1|846.4|845.4|846.4|845.4|836.1|835.1|18803
1706299200000|2024-01-26 20:00:00|846.5|845.5|848.4|847.4|848.6|847.6|844.1|843.1|7013
1706302800000|2024-01-26 21:00:00|848.5|847.5|850|849|850.4|849.4|846.6|845.6|2992
1706482800000|2024-01-28 23:00:00|856.3|855.3|856.5|855.5|858.6|856.8|850.5|849.5|3197
1706486400000|2024-01-29 00:00:00|856.4|855.4|850.5|849.5|856.6|855.6|849.9|848.9|865
1706490000000|2024-01-29 01:00:00|850.3|849.3|847.1|846.1|850.8|849.8|846.5|845.5|1891
1706493600000|2024-01-29 02:00:00|847.8|846.8|851.1|850.1|851.6|850.6|846.9|845.9|896
1706497200000|2024-01-29 03:00:00|851.3|850.3|850|849|851.6|850.6|849.3|848.3|440
1706500800000|2024-01-29 04:00:00|850.1|849.1|850.5|849.5|850.9|849.9|849.9|848.9|248
1706504400000|2024-01-29 05:00:00|850.6|849.6|850|849|851.8|850.8|849.1|848.1|580
1706508000000|2024-01-29 06:00:00|849.9|848.9|847.5|846.5|851.5|850.5|847.4|846.4|964
1706511600000|2024-01-29 07:00:00|847.4|846.4|847.5|846.5|850.3|849.3|845|844|3404
1706515200000|2024-01-29 08:00:00|847.6|846.6|843.6|842.6|851.9|850.9|843.3|842.3|13482
1706518800000|2024-01-29 09:00:00|843.5|842.5|838.4|837.4|843.6|842.6|837|836|9115
1706522400000|2024-01-29 10:00:00|838.1|837.1|845.5|844.5|846.1|845.1|838.1|837.1|6051
1706526000000|2024-01-29 11:00:00|845.6|844.6|842.9|841.9|845.9|844.9|842.3|841.3|2993
1706529600000|2024-01-29 12:00:00|843|842|838.6|837.6|843.8|842.8|837.6|836.6|4214
1706533200000|2024-01-29 13:00:00|838.4|837.4|837.9|836.9|839.6|838.6|834.6|833.6|6273
1706536800000|2024-01-29 14:00:00|837.8|836.8|838.1|837.1|842.1|841.1|831.4|830.4|11516
1706540400000|2024-01-29 15:00:00|838.3|837.3|836.4|835.4|840.6|839.6|834.6|833.6|16211
1706544000000|2024-01-29 16:00:00|836.1|835.1|836.1|835.1|838.1|837.1|832.1|831.1|16836
1706547600000|2024-01-29 17:00:00|836.4|835.4|836.6|835.6|842.4|841.4|835.4|834.4|11789
1706551200000|2024-01-29 18:00:00|836.9|835.9|836.9|835.9|839.3|838.3|834.4|833.4|4440
1706554800000|2024-01-29 19:00:00|837.1|836.1|838.9|837.9|840.4|839.4|833.1|832.1|6762
1706558400000|2024-01-29 20:00:00|838.8|837.8|840|839|840|839|838.4|837.4|1272
1706562000000|2024-01-29 21:00:00|839.9|838.9|838.8|837.8|840|839|837.9|836.9|1370
1706565600000|2024-01-29 22:00:00|838.5|837.5|840.8|839.8|840.8|839.8|838.4|837.4|249
1706576400000|2024-01-30 01:00:00|840.9|839.9|841.8|840.8|841.8|840.8|840|839|145
1706580000000|2024-01-30 02:00:00|841.6|840.6|839.6|838.6|841.8|840.8|837.9|836.9|106
1706583600000|2024-01-30 03:00:00|839.8|838.8|838.1|837.1|839.8|838.8|837.5|836.5|55
1706587200000|2024-01-30 04:00:00|838|837|838.9|837.9|839.3|838.3|838|837|91
1706590800000|2024-01-30 05:00:00|838.8|837.8|839.9|838.9|841.8|840.8|838.5|837.5|403
1706594400000|2024-01-30 06:00:00|839.8|838.8|839.9|838.9|842.9|841.9|839|838|1103
1706598000000|2024-01-30 07:00:00|840|839|835.1|834.1|840.9|839.9|835|834|2722
1706601600000|2024-01-30 08:00:00|834.9|833.9|831.9|830.9|836.9|835.9|830.6|829.6|8295
1706605200000|2024-01-30 09:00:00|832|831|834.9|833.9|837.6|836.6|831.9|830.9|8557
1706608800000|2024-01-30 10:00:00|835.1|834.1|827.4|826.4|835.1|834.1|825.6|824.6|8503
1706612400000|2024-01-30 11:00:00|827|826|826.1|825.1|828.6|827.6|824.1|823.1|4583
1706616000000|2024-01-30 12:00:00|825.9|824.9|821.6|820.6|826.1|825.1|820.6|819.6|6375
1706619600000|2024-01-30 13:00:00|821.4|820.4|820.1|819.1|822|821|815.9|814.9|9973
1706623200000|2024-01-30 14:00:00|820.3|819.3|826.6|825.6|832.1|831.1|819|818|15281
1706626800000|2024-01-30 15:00:00|826.9|825.9|830.4|829.4|831.6|830.6|822.6|821.6|11738
1706630400000|2024-01-30 16:00:00|830.6|829.6|832.8|831.8|834.4|833.4|829.3|828.3|12547
1706634000000|2024-01-30 17:00:00|832.6|831.6|832.9|831.9|833.9|832.9|830.9|829.9|4178
1706637600000|2024-01-30 18:00:00|832.8|831.8|833.4|832.4|834.6|833.6|831.1|830.1|4732
1706641200000|2024-01-30 19:00:00|833.3|832.3|833.1|832.1|833.4|832.4|830.5|829.5|9050
1706644800000|2024-01-30 20:00:00|832.9|831.9|832.9|831.9|834|833|832.4|831.4|818
1706648400000|2024-01-30 21:00:00|832.8|831.8|832.8|831.8|833.3|832.3|831.5|830.5|473
1706652000000|2024-01-30 22:00:00|832.6|831.6|833.1|832.1|833.1|832.1|832.6|831.6|23
1706662800000|2024-01-31 01:00:00|833.5|832.4|830|829|833.9|832.9|828.8|827.8|373
1706666400000|2024-01-31 02:00:00|830.1|829.1|830.4|829.4|831|830|829|828|151
1706670000000|2024-01-31 03:00:00|830.3|829.3|828.5|827.5|830.4|829.4|828.1|827.1|271
1706673600000|2024-01-31 04:00:00|828.4|827.4|830|829|830.1|829.1|828.4|827.4|397
1706677200000|2024-01-31 05:00:00|829.9|828.9|828.3|827.3|832.4|831.4|828.1|827.1|1800
1706680800000|2024-01-31 06:00:00|828.4|827.4|828.6|827.6|829.4|828.4|826.9|825.9|782
1706684400000|2024-01-31 07:00:00|828.8|827.8|828.1|827.1|829.9|828.9|826.1|825.1|2181
1706688000000|2024-01-31 08:00:00|828.3|827.3|828.9|827.9|832.6|831.6|827.6|826.6|7850
1706691600000|2024-01-31 09:00:00|829|828|828.9|827.9|833.9|832.9|827.1|826.1|6548
1706695200000|2024-01-31 10:00:00|828.8|827.8|825.1|824.1|828.9|827.9|824.4|823.4|11662
1706698800000|2024-01-31 11:00:00|824.9|823.9|825.5|824.5|827.9|826.9|824.4|823.4|4746
1706702400000|2024-01-31 12:00:00|825.4|824.4|827.9|826.9|831.1|830.1|825|824|6429
1706706000000|2024-01-31 13:00:00|828.1|827.1|834.4|833.4|835|834|824.9|823.9|8603
1706709600000|2024-01-31 14:00:00|834.5|833.5|833.4|832.4|839.1|838.1|832.4|831.4|12758
1706713200000|2024-01-31 15:00:00|833.3|832.3|839.9|838.9|840.1|839.1|828.8|827.8|15555
1706716800000|2024-01-31 16:00:00|840.1|839.1|836.1|835.1|840.9|839.9|830.4|829.4|23201
1706720400000|2024-01-31 17:00:00|836.3|835.3|838.3|837.3|842.1|841.1|834.4|833.4|10793
1706724000000|2024-01-31 18:00:00|838.4|837.4|838.4|837.4|838.8|837.8|834.6|833.6|3394
1706727600000|2024-01-31 19:00:00|838.5|837.5|832.6|831.6|838.6|837.6|830.9|829.9|5116
1706731200000|2024-01-31 20:00:00|832.8|831.8|835.1|834.1|836.4|835.4|831.5|830.5|1078
1706734800000|2024-01-31 21:00:00|835|834|838|837|838|837|834.6|833.6|1067
1706738400000|2024-01-31 22:00:00|837.8|836.8|839.1|836.1|841|839.3|837.8|835.6|637
1706749200000|2024-02-01 01:00:00|837.5|836.5|842.5|841.5|843.6|842.6|837.1|836.1|714
1706752800000|2024-02-01 02:00:00|842.4|841.4|842.4|841.4|843.4|842.4|842.1|841.1|113
1706756400000|2024-02-01 03:00:00|842.5|841.5|841.3|840.3|842.6|841.6|840.8|839.8|127
1706760000000|2024-02-01 04:00:00|841.1|840.1|838|837|841.1|840.1|837.9|836.9|300
1706763600000|2024-02-01 05:00:00|838.3|837.3|836.3|835.3|838.4|837.4|836.1|835.1|219
1706767200000|2024-02-01 06:00:00|836.1|835.1|835.5|834.5|837|836|835.3|834.3|689
1706770800000|2024-02-01 07:00:00|835.6|834.6|839.4|838.4|839.5|838.5|835.1|834.1|1794
1706774400000|2024-02-01 08:00:00|839.3|838.3|838.4|837.4|839.6|838.6|832.1|831.1|10933
1706778000000|2024-02-01 09:00:00|838.5|837.5|842.4|841.4|844.9|843.9|838.5|837.5|5826
1706781600000|2024-02-01 10:00:00|842.1|841.1|841.1|840.1|843.3|842.3|838.9|837.9|3362
1706785200000|2024-02-01 11:00:00|840.9|839.9|843.3|842.3|845.4|844.4|840.6|839.6|4704
1706788800000|2024-02-01 12:00:00|843.4|842.4|838.9|837.9|844.3|843.3|834.9|833.9|3949
1706792400000|2024-02-01 13:00:00|839.1|838.1|840.4|839.4|844.1|843.1|839.1|838.1|5881
1706796000000|2024-02-01 14:00:00|840.5|839.5|838.9|837.9|842.1|841.1|832.4|831.4|9939
1706799600000|2024-02-01 15:00:00|838.4|837.4|834.9|833.9|845.6|844.6|834.4|833.4|13490
1706803200000|2024-02-01 16:00:00|835.1|834.1|835.9|834.9|840.1|839.1|831.3|830.3|13957
1706806800000|2024-02-01 17:00:00|836.1|835.1|805.6|804.6|839.9|838.9|804.9|803.9|23994
1706810400000|2024-02-01 18:00:00|805.5|804.5|818.9|817.9|827|826|804.4|803.4|23465
1706814000000|2024-02-01 19:00:00|819|818|817.4|816.4|821.5|820.5|813.3|812.3|6884
1706817600000|2024-02-01 20:00:00|817.3|816.3|815.4|814.4|818.4|817.4|813.9|812.9|1617
1706821200000|2024-02-01 21:00:00|815.5|814.5|816.5|815.5|817.8|816.8|814.9|813.9|369
1706824800000|2024-02-01 22:00:00|816.4|815.4|816.4|815.4|816.4|815.4|816.4|815.4|1
1706835600000|2024-02-02 01:00:00|819.4|816.4|816.8|815.8|820|819|815.4|814.4|485
1706839200000|2024-02-02 02:00:00|816.6|815.6|816.8|815.8|817.6|816.6|814.5|813.5|726
1706842800000|2024-02-02 03:00:00|816.9|815.9|815.5|814.5|817.4|816.4|815.1|814.1|153
1706846400000|2024-02-02 04:00:00|815.6|814.6|815.5|814.5|815.8|814.8|815|814|68
1706850000000|2024-02-02 05:00:00|815.6|814.6|815.8|814.8|817.4|816.4|814.4|813.4|1137
1706853600000|2024-02-02 06:00:00|815.6|814.6|815.8|814.8|817.3|816.3|814.3|813.3|986
1706857200000|2024-02-02 07:00:00|815.6|814.6|814.1|813.1|817.6|816.6|814|813|2085
1706860800000|2024-02-02 08:00:00|813.6|812.6|807.4|806.4|814.6|813.6|806.1|805.1|9872
1706864400000|2024-02-02 09:00:00|807.6|806.6|815.9|814.9|816.6|815.6|805.8|804.8|7494
1706868000000|2024-02-02 10:00:00|816.1|815.1|817.1|816.1|822.1|821.1|815.1|814.1|6613
1706871600000|2024-02-02 11:00:00|817|816|813.3|812.3|817.9|816.9|812.6|811.6|2346
1706875200000|2024-02-02 12:00:00|813.1|812.1|809.5|808.5|814.1|813.1|807.9|806.9|3930
1706878800000|2024-02-02 13:00:00|809.4|808.4|807.1|806.1|809.9|808.9|803.6|802.6|7831
1706882400000|2024-02-02 14:00:00|807.3|806.3|797.4|796.4|807.8|806.8|794.9|793.9|11754
1706886000000|2024-02-02 15:00:00|797.1|796.1|798.1|797.1|805.9|804.9|793.1|792.1|12867
1706889600000|2024-02-02 16:00:00|798.4|797.4|795.4|794.4|801.4|800.4|794.6|793.6|16827
1706893200000|2024-02-02 17:00:00|795.5|794.5|801.6|800.6|801.9|800.9|794.6|793.6|4877
1706896800000|2024-02-02 18:00:00|801.4|800.4|803.4|802.4|806.1|805.1|800.1|799.1|4370
1706900400000|2024-02-02 19:00:00|803.6|802.6|801.1|800.1|804.6|803.6|799.1|798.1|3245
1706904000000|2024-02-02 20:00:00|801|800|800.5|799.5|801.1|800.1|799.4|798.4|539
1706907600000|2024-02-02 21:00:00|800.4|799.4|803.9|802.9|804.6|803.6|799.9|798.9|551
1707087600000|2024-02-04 23:00:00|807.1|806.1|810.5|809.5|812|811|807.1|806.1|776
1707091200000|2024-02-05 00:00:00|810.4|809.4|808.1|807.1|811|810|808.1|807.1|244
1707094800000|2024-02-05 01:00:00|808|807|807.3|806.3|808.4|807.4|805.6|804.6|468
1707098400000|2024-02-05 02:00:00|807.4|806.4|805.5|804.5|809.5|808.5|805|804|793
1707102000000|2024-02-05 03:00:00|805.3|804.3|808|807|808.1|807.1|805.3|804.3|62
1707105600000|2024-02-05 04:00:00|807.9|806.9|808.1|807.1|808.6|807.6|807.1|806.1|157
1707109200000|2024-02-05 05:00:00|808|807|809.4|808.4|810.1|809.1|807.9|806.9|355
1707112800000|2024-02-05 06:00:00|808.9|807.9|807.4|806.4|809.1|808.1|806.3|805.3|996
1707116400000|2024-02-05 07:00:00|807.3|806.3|805.8|804.8|807.9|806.9|805.4|804.4|1162
1707120000000|2024-02-05 08:00:00|805.9|804.9|806.1|805.1|809.1|808.1|803.1|802.1|6686
1707123600000|2024-02-05 09:00:00|806|805|806.6|805.6|806.6|805.6|801.4|800.4|5952
1707127200000|2024-02-05 10:00:00|806.8|805.8|801.9|800.9|807.1|806.1|801.5|800.5|5239
1707130800000|2024-02-05 11:00:00|801.8|800.8|801.9|800.9|804.9|803.9|800.9|799.9|2695
1707134400000|2024-02-05 12:00:00|802.1|801.1|806.6|805.6|807.5|806.5|800.9|799.9|3346
1707138000000|2024-02-05 13:00:00|806.4|805.4|808.9|807.9|810.9|809.9|805.1|804.1|7099
1707141600000|2024-02-05 14:00:00|809|808|802.9|801.9|810.9|809.9|800.3|799.3|9854
1707145200000|2024-02-05 15:00:00|802.4|801.4|802.9|801.9|805.9|804.9|800.1|799.1|10204
1707148800000|2024-02-05 16:00:00|802.8|801.8|805.5|804.5|807.3|806.3|799.8|798.8|13291
1707152400000|2024-02-05 17:00:00|805.4|804.4|814.1|813.1|814.4|813.4|805.1|804.1|6096
1707156000000|2024-02-05 18:00:00|814|813|815.4|814.4|817.4|816.4|813.6|812.6|4370
1707159600000|2024-02-05 19:00:00|815.3|814.3|818.4|817.4|818.5|817.5|815.1|814.1|4542
1707163200000|2024-02-05 20:00:00|818.3|817.3|818.6|817.6|819.3|818.3|817.1|816.1|1547
1707166800000|2024-02-05 21:00:00|818.5|817.5|818.5|817.5|818.6|817.6|817.8|816.8|842
1707170400000|2024-02-05 22:00:00|818.4|817.4|818.3|817.3|818.5|817.5|818.3|817.3|4
1707181200000|2024-02-06 01:00:00|818.5|817.5|819.5|818.5|819.8|818.8|817.8|816.8|298
1707184800000|2024-02-06 02:00:00|819.6|818.6|818.3|817.3|820.9|819.9|818|817|218
1707188400000|2024-02-06 03:00:00|818.4|817.4|818.5|817.5|819.4|818.4|817.9|816.9|156
1707192000000|2024-02-06 04:00:00|818.6|817.6|820.9|819.9|822|821|818.5|817.5|412
1707195600000|2024-02-06 05:00:00|821|820|820.1|819.1|822.1|821.1|820.1|819.1|362
1707199200000|2024-02-06 06:00:00|820.3|819.3|819.3|818.3|820.9|819.9|818.5|817.5|655
1707202800000|2024-02-06 07:00:00|819.4|818.4|822.1|821.1|822.1|821.1|819|818|2032
1707206400000|2024-02-06 08:00:00|822.3|821.3|815.6|814.6|822.9|821.9|815.1|814.1|6287
1707210000000|2024-02-06 09:00:00|815.9|814.9|815.4|814.4|817.6|816.6|814.4|813.4|4363
1707213600000|2024-02-06 10:00:00|815.5|814.5|819.4|818.4|822.1|821.1|815.3|814.3|5550
1707217200000|2024-02-06 11:00:00|819.6|818.6|822.9|821.9|824.4|823.4|818.9|817.9|5516
1707220800000|2024-02-06 12:00:00|823|822|822.6|821.6|824.4|823.4|821.9|820.9|3757
1707224400000|2024-02-06 13:00:00|822.8|821.8|819.6|818.6|824.6|823.6|818.1|817.1|6545
1707228000000|2024-02-06 14:00:00|819.4|818.4|820.4|819.4|822.9|821.9|815.6|814.6|8995
1707231600000|2024-02-06 15:00:00|820.6|819.6|821.1|820.1|825.1|824.1|819.6|818.6|9980
1707235200000|2024-02-06 16:00:00|820.6|819.6|828|827|829.6|828.6|819.6|818.6|15839
1707238800000|2024-02-06 17:00:00|828.1|827.1|823.1|822.1|831.1|830.1|819.6|818.6|11112
1707242400000|2024-02-06 18:00:00|823|822|824.4|823.4|826.9|825.9|819.3|818.3|5696
1707246000000|2024-02-06 19:00:00|824.3|823.3|826.9|825.9|827.4|826.4|821.1|820.1|3847
1707249600000|2024-02-06 20:00:00|827|826|825.6|824.6|827.4|826.4|825.5|824.5|1218
1707253200000|2024-02-06 21:00:00|825.8|824.8|827.8|826.8|828.6|827.6|825.3|824.3|951
1707256800000|2024-02-06 22:00:00|827.9|826.9|828.6|825.6|828.6|826.9|827.3|825.5|7
1707267600000|2024-02-07 01:00:00|828.4|827.3|829.6|828.6|830.9|829.9|828.4|827.3|238
1707271200000|2024-02-07 02:00:00|829.8|828.8|828.3|827.3|830.1|829.1|827.4|826.4|373
1707274800000|2024-02-07 03:00:00|828.4|827.4|829.3|828.3|829.9|828.9|827.3|826.3|249
1707278400000|2024-02-07 04:00:00|829.1|828.1|829.3|828.3|830.4|829.4|829.1|828.1|83
1707282000000|2024-02-07 05:00:00|829.1|828.1|828.6|827.6|829.4|828.4|828.1|827.1|458
1707285600000|2024-02-07 06:00:00|828.8|827.8|827.1|826.1|828.8|827.8|827.1|826.1|225
1707289200000|2024-02-07 07:00:00|826.9|825.9|827.1|826.1|829.4|828.4|825.8|824.8|3379
1707292800000|2024-02-07 08:00:00|827|826|827.1|826.1|829.9|828.9|825.9|824.9|8342
1707296400000|2024-02-07 09:00:00|827.4|826.4|831.1|830.1|831.6|830.6|825.1|824.1|7608
1707300000000|2024-02-07 10:00:00|831.3|830.3|834.1|833.1|834.4|833.4|831.1|830.1|6784
1707303600000|2024-02-07 11:00:00|833.9|832.9|837.4|836.4|839.9|838.9|831.8|830.8|8444
1707307200000|2024-02-07 12:00:00|837.5|836.5|837.3|836.3|839.1|838.1|835.6|834.6|11553
1707310800000|2024-02-07 13:00:00|837.4|836.4|838.8|837.8|840.4|839.4|836.9|835.9|10480
1707314400000|2024-02-07 14:00:00|839|838|836.4|835.4|841.4|840.4|835.4|834.4|10591
1707318000000|2024-02-07 15:00:00|836.6|835.6|837.6|836.6|844.1|843.1|834.1|833.1|19094
1707321600000|2024-02-07 16:00:00|837.8|836.8|841.6|840.6|843.1|842.1|836.4|835.4|17319
1707325200000|2024-02-07 17:00:00|841.5|840.5|845.8|844.8|846.4|845.4|840.6|839.6|12009
1707328800000|2024-02-07 18:00:00|845.9|844.9|844.6|843.6|848.1|847.1|844.1|843.1|4532
1707332400000|2024-02-07 19:00:00|844.5|843.5|848.9|847.9|849.6|848.6|844.5|843.5|6144
1707336000000|2024-02-07 20:00:00|848.8|847.8|850.8|849.8|851.4|850.4|848.6|847.6|2413
1707339600000|2024-02-07 21:00:00|850.9|849.9|849.8|848.8|851|850|849|848|1310
1707343200000|2024-02-07 22:00:00|849.9|848.9|850.3|849.3|850.3|849.3|849.6|848.6|6
1707354000000|2024-02-08 01:00:00|850.4|849.4|852.8|851.8|853.4|852.4|850.4|849.4|803
1707357600000|2024-02-08 02:00:00|852.6|851.6|855|854|855.9|854.9|852.5|851.5|578
1707361200000|2024-02-08 03:00:00|854.9|853.9|854|853|855.4|854.4|853.6|852.6|1258
1707364800000|2024-02-08 04:00:00|853.9|852.9|852.4|851.4|854.9|853.9|852.3|851.3|682
1707368400000|2024-02-08 05:00:00|852.5|851.5|852.4|851.4|852.5|851.5|850.1|849.1|303
1707372000000|2024-02-08 06:00:00|852.1|851.1|851.6|850.6|853.4|852.4|851.3|850.3|1049
1707375600000|2024-02-08 07:00:00|851.8|850.8|849.6|848.6|853.3|852.3|849.1|848.1|4155
1707379200000|2024-02-08 08:00:00|849.8|848.8|844.4|843.4|850.3|849.3|844.4|843.4|10475
1707382800000|2024-02-08 09:00:00|844.1|843.1|848.1|847.1|849.4|848.4|843.4|842.4|7524
1707386400000|2024-02-08 10:00:00|848|847|853.6|852.6|853.8|852.8|847.8|846.8|4553
1707390000000|2024-02-08 11:00:00|853.4|852.4|855.4|854.4|855.4|854.4|853.4|852.4|5496
1707393600000|2024-02-08 12:00:00|855.1|854.1|855.9|854.9|856.8|855.8|853.6|852.6|5590
1707397200000|2024-02-08 13:00:00|856.1|855.1|851.4|850.4|859.1|858.1|850.6|849.6|10505
1707400800000|2024-02-08 14:00:00|851.1|850.1|858.6|857.6|860.4|859.4|850.8|849.8|10409
1707404400000|2024-02-08 15:00:00|858.5|857.5|853.1|852.1|861.9|860.9|851.9|850.9|14326
1707408000000|2024-02-08 16:00:00|853|852|862.4|861.4|863.1|862.1|852.8|851.8|17082
1707411600000|2024-02-08 17:00:00|862.5|861.5|865.1|864.1|865.4|864.4|861.1|860.1|5738
1707415200000|2024-02-08 18:00:00|865.3|864.3|866.1|865.1|868.4|867.4|862.9|861.9|4713
1707418800000|2024-02-08 19:00:00|865.9|864.9|870|869|870.9|869.9|864.9|863.9|6236
1707422400000|2024-02-08 20:00:00|869.9|868.9|869.9|868.9|871.4|870.4|869.9|868.9|1311
1707426000000|2024-02-08 21:00:00|869.8|868.8|869.9|868.9|871.1|870.1|869.4|868.4|960
1707429600000|2024-02-08 22:00:00|869.8|868.8|869.3|868.3|869.8|868.8|869.3|868.3|68
1707440400000|2024-02-09 01:00:00|868.8|867.8|867.8|866.8|869.8|868.8|866.3|865.3|1221
1707444000000|2024-02-09 02:00:00|867.6|866.6|867.5|866.5|867.9|866.9|864.9|863.9|1161
1707447600000|2024-02-09 03:00:00|867.6|866.6|866.3|865.3|869.1|868.1|865|864|1226
1707451200000|2024-02-09 04:00:00|866.4|865.4|864.4|863.4|867.4|866.4|863.4|862.4|2715
1707454800000|2024-02-09 05:00:00|864.3|863.3|864.8|863.8|865|864|863.3|862.3|808
1707458400000|2024-02-09 06:00:00|864.9|863.9|866.6|865.6|867.3|866.3|864.6|863.6|583
1707462000000|2024-02-09 07:00:00|866.8|865.8|870|869|870.3|869.3|865.5|864.5|2122
1707465600000|2024-02-09 08:00:00|870.1|869.1|871.8|870.8|871.9|870.9|868.1|867.1|3179
1707469200000|2024-02-09 09:00:00|871.6|870.6|871.1|870.1|873.1|872.1|865.9|864.9|7920
1707472800000|2024-02-09 10:00:00|871.4|870.4|868.6|867.6|871.4|870.4|865.9|864.9|4614
1707476400000|2024-02-09 11:00:00|868.4|867.4|865.6|864.6|868.6|867.6|865.4|864.4|4935
1707480000000|2024-02-09 12:00:00|865.8|864.8|867.1|866.1|869.1|868.1|865.4|864.4|6828
1707483600000|2024-02-09 13:00:00|867.3|866.3|875.3|874.3|875.4|874.4|865.4|864.4|11567
1707487200000|2024-02-09 14:00:00|875.1|874.1|885.8|884.8|886.6|885.6|873.6|872.6|16273
1707490800000|2024-02-09 15:00:00|885.6|884.6|879|878|887.3|886.3|878.6|877.6|13897
1707494400000|2024-02-09 16:00:00|878.9|877.9|888.8|887.8|889.4|888.4|878|877|20034
1707498000000|2024-02-09 17:00:00|888.9|887.9|886.9|885.9|891.4|890.4|885.9|884.9|10696
1707501600000|2024-02-09 18:00:00|887|886|885|884|888.9|887.9|883.1|882.1|5574
1707505200000|2024-02-09 19:00:00|885.1|884.1|883.6|882.6|889.4|888.4|883|882|5897
1707508800000|2024-02-09 20:00:00|883.8|882.8|880.8|879.8|883.9|882.9|880.4|879.4|1263
1707512400000|2024-02-09 21:00:00|880.6|879.6|881.6|880.6|882|881|880.4|879.4|619
1707692400000|2024-02-11 23:00:00|881.8|880.8|880.8|879.8|882.5|880.8|878.5|877.5|232
1707696000000|2024-02-12 00:00:00|880.9|879.9|880|879|881|880|879.6|878.6|34
1707699600000|2024-02-12 01:00:00|879.8|878.8|878.5|877.5|879.9|878.9|878.1|877.1|120
1707703200000|2024-02-12 02:00:00|878.6|877.6|878.8|877.8|880|879|878|877|106
1707706800000|2024-02-12 03:00:00|878.6|877.6|878.4|877.4|878.6|877.6|877|876|117
1707710400000|2024-02-12 04:00:00|878.8|877.8|878.9|877.9|880.4|879.4|878.4|877.4|81
1707714000000|2024-02-12 05:00:00|878.6|877.6|879.9|878.9|881|880|878.1|877.1|94
1707717600000|2024-02-12 06:00:00|879.8|878.8|878.8|877.8|880|879|878.3|877.3|219
1707721200000|2024-02-12 07:00:00|878.9|877.9|875.4|874.4|879.8|878.8|875.1|874.1|1213
1707724800000|2024-02-12 08:00:00|875.1|874.1|876.4|875.4|878|877|866.4|865.4|9059
1707728400000|2024-02-12 09:00:00|876.5|875.5|872.6|871.6|877.1|876.1|871.4|870.4|4146
1707732000000|2024-02-12 10:00:00|872.5|871.5|868.6|867.6|872.5|871.5|866.9|865.9|5240
1707735600000|2024-02-12 11:00:00|868.5|867.5|871.5|870.5|872.4|871.4|867.4|866.4|5435
1707739200000|2024-02-12 12:00:00|871.6|870.6|878.4|877.4|878.5|877.5|870.5|869.5|5459
1707742800000|2024-02-12 13:00:00|878.1|877.1|868.9|867.9|878.6|877.6|866.6|865.6|7060
1707746400000|2024-02-12 14:00:00|869|868|876.1|875.1|881.1|880.1|868.5|867.5|6399
1707750000000|2024-02-12 15:00:00|876.3|875.3|872.4|871.4|880.1|879.1|871|870|10281
1707753600000|2024-02-12 16:00:00|872.3|871.3|873.6|872.6|875.9|874.9|868.1|867.1|17823
1707757200000|2024-02-12 17:00:00|873.5|872.5|874.8|873.8|875.9|874.9|872.9|871.9|2549
1707760800000|2024-02-12 18:00:00|874.6|873.6|872|871|875.4|874.4|870|869|2766
1707764400000|2024-02-12 19:00:00|872.1|871.1|877.1|876.1|877.3|876.3|871|870|3176
1707768000000|2024-02-12 20:00:00|877.4|876.4|879.1|878.1|879.6|878.6|876.4|875.4|941
1707771600000|2024-02-12 21:00:00|878.9|877.9|878.3|877.3|879.3|878.3|877.3|876.3|319
1707775200000|2024-02-12 22:00:00|878.1|877.1|878.3|877.3|878.3|877.3|878|877|4
1707786000000|2024-02-13 01:00:00|877.8|876.6|878.4|877.4|878.8|877.8|876.8|875.8|278
1707789600000|2024-02-13 02:00:00|878.5|877.5|878.4|877.4|879.3|878.3|877.9|876.9|121
1707793200000|2024-02-13 03:00:00|878.5|877.5|877.9|876.9|878.9|877.9|877.8|876.8|124
1707796800000|2024-02-13 04:00:00|877.6|876.6|877.9|876.9|878.3|877.3|877.4|876.4|161
1707800400000|2024-02-13 05:00:00|878|877|878.1|877.1|878.8|877.8|877.9|876.9|52
1707804000000|2024-02-13 06:00:00|878.3|877.3|882|881|882.1|881.1|878.1|877.1|801
1707807600000|2024-02-13 07:00:00|882.1|881.1|882.6|881.6|883.6|882.6|881.9|880.9|3345
1707811200000|2024-02-13 08:00:00|882.4|881.4|877.9|876.9|884.6|883.6|877.9|876.9|7497
1707814800000|2024-02-13 09:00:00|878.1|877.1|882.3|881.3|886.4|885.4|877.9|876.9|5499
1707818400000|2024-02-13 10:00:00|882.4|881.4|883.5|882.5|888.4|887.4|882.4|881.4|9632
1707822000000|2024-02-13 11:00:00|883.6|882.6|883.1|882.1|886|885|881.1|880.1|4333
1707825600000|2024-02-13 12:00:00|883.4|882.4|884.3|883.3|884.6|883.6|881.9|880.9|2358
1707829200000|2024-02-13 13:00:00|884.1|883.1|875.4|874.4|884.4|883.4|874.1|873.1|7002
1707832800000|2024-02-13 14:00:00|875.6|874.6|873.4|872.4|879.6|878.6|872.1|871.1|14515
1707836400000|2024-02-13 15:00:00|873.5|872.5|873.4|872.4|874.6|873.6|867.6|866.6|15886
1707840000000|2024-02-13 16:00:00|873.5|872.5|878.6|877.6|879.8|878.8|872.9|871.9|13582
1707843600000|2024-02-13 17:00:00|878.5|877.5|878.5|877.5|881.6|880.6|877.8|876.8|8036
1707847200000|2024-02-13 18:00:00|878.4|877.4|875.6|874.6|880.3|879.3|875.1|874.1|3454
1707850800000|2024-02-13 19:00:00|875.5|874.5|872.1|871.1|876.1|875.1|871.4|870.4|5465
1707854400000|2024-02-13 20:00:00|871.9|870.9|871.6|870.6|872.1|871.1|870.6|869.6|648
1707858000000|2024-02-13 21:00:00|871.9|870.9|872.4|871.4|874|873|871|870|466
1707861600000|2024-02-13 22:00:00|872.3|871.3|872.9|871.9|873.1|871.9|872.3|869.9|86
1707872400000|2024-02-14 01:00:00|872.6|871.6|869.6|868.6|872.6|871.6|868.8|867.8|446
1707876000000|2024-02-14 02:00:00|869.9|868.9|870.3|869.3|870.5|869.5|868.9|867.9|260
1707879600000|2024-02-14 03:00:00|870.4|869.4|872|871|873.6|872.6|870.1|869.1|177
1707883200000|2024-02-14 04:00:00|872.1|871.1|873.6|872.6|873.9|872.9|872|871|479
1707886800000|2024-02-14 05:00:00|873.8|872.8|873.1|872.1|874.6|873.6|873.1|872.1|68
1707890400000|2024-02-14 06:00:00|873.3|872.3|871.6|870.6|873.6|872.6|871.5|870.5|194
1707894000000|2024-02-14 07:00:00|871.5|870.5|870.8|869.8|874.9|873.9|870.6|869.6|2751
1707897600000|2024-02-14 08:00:00|870.9|869.9|869.4|868.4|873.4|872.4|868.9|867.9|7624
1707901200000|2024-02-14 09:00:00|869.5|868.5|872.3|871.3|875.9|874.9|869.1|868.1|5723
1707904800000|2024-02-14 10:00:00|872.4|871.4|874.1|873.1|876.1|875.1|872.4|871.4|3114
1707908400000|2024-02-14 11:00:00|873.9|872.9|872.3|871.3|875.4|874.4|870.9|869.9|1784
1707912000000|2024-02-14 12:00:00|872.4|871.4|871.9|870.9|874.9|873.9|870.1|869.1|3822
1707915600000|2024-02-14 13:00:00|871.6|870.6|868.4|867.4|873.9|872.9|866.9|865.9|7301
1707919200000|2024-02-14 14:00:00|868.6|867.6|872.5|871.5|875.9|874.9|868.1|867.1|9297
1707922800000|2024-02-14 15:00:00|872.4|871.4|862.9|861.9|875.6|874.6|858|857|26805
1707926400000|2024-02-14 16:00:00|863.1|862.1|857.1|856.1|864.1|863.1|856.1|855.1|10351
1707930000000|2024-02-14 17:00:00|857|856|848.1|847.1|857.1|856.1|848.1|847.1|11344
1707933600000|2024-02-14 18:00:00|848|847|851.3|850.3|852.1|851.1|846.4|845.4|6709
1707937200000|2024-02-14 19:00:00|851.4|850.4|847.6|846.6|852.5|851.5|847.1|846.1|5933
1707940800000|2024-02-14 20:00:00|847.5|846.5|847.4|846.4|848.1|847.1|845.9|844.9|1149
1707944400000|2024-02-14 21:00:00|847.6|846.6|846.4|845.4|847.6|846.6|846.3|845.3|331
1707948000000|2024-02-14 22:00:00|846.5|845.5|846.6|845.6|846.8|845.8|846.5|845.5|17
1707958800000|2024-02-15 01:00:00|846.5|845.5|843.1|842.1|846.8|845.8|843.1|842.1|1399
1707962400000|2024-02-15 02:00:00|843.3|842.3|844.1|843.1|844.4|843.4|842.9|841.9|533
1707966000000|2024-02-15 03:00:00|843.9|842.9|843|842|844.1|843.1|842.9|841.9|1252
1707969600000|2024-02-15 04:00:00|842.6|841.6|842.6|841.6|843.4|842.4|842.6|841.6|122
1707973200000|2024-02-15 05:00:00|842.8|841.8|845.4|844.4|845.9|844.9|842.8|841.8|333
1707976800000|2024-02-15 06:00:00|845.3|844.3|844|843|845.6|844.6|843.9|842.9|356
1707980400000|2024-02-15 07:00:00|843.9|842.9|842|841|846.4|845.4|841.9|840.9|1832
1707984000000|2024-02-15 08:00:00|841.9|840.9|850.1|849.1|850.4|849.4|840.8|839.8|7088
1707987600000|2024-02-15 09:00:00|849.9|848.9|844.9|843.9|852.1|851.1|844.4|843.4|4622
1707991200000|2024-02-15 10:00:00|844.6|843.6|841.6|840.6|845.6|844.6|840.6|839.6|3280
1707994800000|2024-02-15 11:00:00|841.8|840.8|840.9|839.9|843.4|842.4|839|838|3739
1707998400000|2024-02-15 12:00:00|840.8|839.8|846.9|845.9|847.4|846.4|840.1|839.1|4756
1708002000000|2024-02-15 13:00:00|846.6|845.6|845.9|844.9|851|850|842.9|841.9|7729
1708005600000|2024-02-15 14:00:00|846.8|845.8|851.5|850.5|854.9|853.9|846.8|845.8|8833
1708009200000|2024-02-15 15:00:00|851.8|850.8|861.5|860.5|863.4|862.4|851.6|850.6|15714
1708012800000|2024-02-15 16:00:00|861.4|860.4|868.9|867.9|870.1|869.1|860.9|859.9|16407
1708016400000|2024-02-15 17:00:00|868.8|867.8|864.1|863.1|869.1|868.1|862.9|861.9|3935
1708020000000|2024-02-15 18:00:00|864.4|863.4|861|860|864.9|863.9|860.9|859.9|3149
1708023600000|2024-02-15 19:00:00|860.9|859.9|860.6|859.6|862|861|858.8|857.8|4787
1708027200000|2024-02-15 20:00:00|860.5|859.5|859.1|858.1|860.5|859.5|858.9|857.9|1002
1708030800000|2024-02-15 21:00:00|859.3|858.3|858|857|859.5|858.5|857.9|856.9|496
1708034400000|2024-02-15 22:00:00|858.1|857.1|858.5|857.5|858.5|857.5|858.1|857.1|15
1708045200000|2024-02-16 01:00:00|858|857|857.8|856.8|858.1|857.1|856.5|855.5|86
1708048800000|2024-02-16 02:00:00|857.9|856.9|858.3|857.3|858.4|857.4|856.9|855.9|55
1708052400000|2024-02-16 03:00:00|858.1|857.1|856.5|855.5|858.6|857.6|856.4|855.4|141
1708056000000|2024-02-16 04:00:00|856.4|855.4|857|856|857|856|856.4|855.4|100
1708059600000|2024-02-16 05:00:00|857.1|856.1|857.9|856.9|858|857|857.1|856.1|52
1708063200000|2024-02-16 06:00:00|857.8|856.8|857.3|856.3|858.3|857.3|856.6|855.6|517
1708066800000|2024-02-16 07:00:00|857.4|856.4|856.4|855.4|858.1|857.1|855.4|854.4|1266
1708070400000|2024-02-16 08:00:00|856.5|855.5|851.6|850.6|856.5|855.5|851.3|850.3|5667
1708074000000|2024-02-16 09:00:00|851.9|850.9|845.6|844.6|852.6|851.6|844.4|843.4|5355
1708077600000|2024-02-16 10:00:00|845.4|844.4|846.9|845.9|848.4|847.4|845.1|844.1|3176
1708081200000|2024-02-16 11:00:00|846.6|845.6|844.3|843.3|846.9|845.9|842|841|3684
1708084800000|2024-02-16 12:00:00|844.1|843.1|843.3|842.3|848.1|847.1|842.8|841.8|3274
1708088400000|2024-02-16 13:00:00|843.4|842.4|850.6|849.6|850.6|849.6|840.8|839.8|6005
1708092000000|2024-02-16 14:00:00|850.8|849.8|844|843|851.1|850.1|842.9|841.9|8115
1708095600000|2024-02-16 15:00:00|844.1|843.1|850.5|849.5|850.6|849.6|843.1|842.1|8042
1708099200000|2024-02-16 16:00:00|850.6|849.6|848.1|847.1|850.9|849.9|844.4|843.4|11063
1708102800000|2024-02-16 17:00:00|848.3|847.3|851.6|850.6|853.9|852.9|846.3|845.3|4969
1708106400000|2024-02-16 18:00:00|851.4|850.4|852.6|851.6|855.9|854.9|850.8|849.8|3977
1708110000000|2024-02-16 19:00:00|852.4|851.4|856|855|856.4|855.4|851|850|4425
1708113600000|2024-02-16 20:00:00|855.9|854.9|853.6|852.6|856.1|855.1|853.3|852.3|985
1708117200000|2024-02-16 21:00:00|853.5|852.5|854.4|853.4|854.6|853.6|853.4|852.4|619
1708297200000|2024-02-18 23:00:00|855.5|852.5|853.9|852.9|855.6|853.3|852.5|851.5|76
1708300800000|2024-02-19 00:00:00|853.8|852.8|854.3|853.3|855.1|854.1|853.8|852.8|80
1708304400000|2024-02-19 01:00:00|854.1|853.1|850.3|849.3|854.4|853.4|849.4|848.4|460
1708308000000|2024-02-19 02:00:00|850.1|849.1|850|849|850.4|849.4|848.9|847.9|269
1708311600000|2024-02-19 03:00:00|850.1|849.1|849.4|848.4|850.6|849.6|849|848|47
1708315200000|2024-02-19 04:00:00|849.5|848.5|849.1|848.1|849.6|848.6|848.9|847.9|59
1708318800000|2024-02-19 05:00:00|849|848|848.9|847.9|849.1|848.1|848.9|847.9|85
1708322400000|2024-02-19 06:00:00|848.6|847.6|848.5|847.5|849.4|848.4|847.9|846.9|373
1708326000000|2024-02-19 07:00:00|848.6|847.6|847.1|846.1|849.6|848.6|846.9|845.9|1185
1708329600000|2024-02-19 08:00:00|847.4|846.4|842.1|841.1|847.4|846.4|841.4|840.4|6076
1708333200000|2024-02-19 09:00:00|842|841|842.8|841.8|843.1|842.1|840.1|839.1|2682
1708336800000|2024-02-19 10:00:00|842.9|841.9|842.4|841.4|843.1|842.1|840.5|839.5|3879
1708340400000|2024-02-19 11:00:00|842.6|841.6|847.4|846.4|847.4|846.4|842.1|841.1|2157
1708344000000|2024-02-19 12:00:00|847.3|846.3|851.1|850.1|851.1|850.1|845.6|844.6|2277
1708347600000|2024-02-19 13:00:00|850.9|849.9|850.6|849.6|853.5|852.5|848.9|847.9|4872
1708351200000|2024-02-19 14:00:00|850.4|849.4|851.4|850.4|852.4|851.4|849.4|848.4|2452
1708354800000|2024-02-19 15:00:00|851.3|850.3|856.6|855.6|858.1|857.1|851.3|850.3|5693
1708358400000|2024-02-19 16:00:00|856.8|855.8|853.9|852.9|857.3|856.3|852.6|851.6|4797
1708362000000|2024-02-19 17:00:00|853.6|852.6|857.9|856.9|858.4|857.4|853.6|852.6|2105
1708365600000|2024-02-19 18:00:00|857.6|856.6|858.3|857.3|858.6|857.6|857.1|856.1|694
1708369200000|2024-02-19 19:00:00|858.1|857.1|857.9|856.9|858.6|857.6|857.5|856.5|535
1708372800000|2024-02-19 20:00:00|857.8|856.8|858.4|857.4|858.5|857.5|857.5|856.5|59
1708376400000|2024-02-19 21:00:00|858.3|857.3|858.1|857.1|858.4|857.4|857.9|856.9|47
1708380000000|2024-02-19 22:00:00|858.3|857.3|858.5|857.5|859.1|857.6|858|855.8|5
1708390800000|2024-02-20 01:00:00|858.3|857.3|857.5|856.5|859.4|858.4|856.6|855.6|159
1708394400000|2024-02-20 02:00:00|857.6|856.6|857.5|856.5|858.4|857.4|856.9|855.9|134
1708398000000|2024-02-20 03:00:00|857.6|856.6|858.1|857.1|858.6|857.6|857.4|856.4|72
1708401600000|2024-02-20 04:00:00|858|857|857.1|856.1|858.4|857.4|856.5|855.5|70
1708405200000|2024-02-20 05:00:00|857.4|856.4|857.4|856.4|857.4|856.4|856|855|61
1708408800000|2024-02-20 06:00:00|857.3|856.3|854.6|853.6|857.4|856.4|853.9|852.9|491
1708412400000|2024-02-20 07:00:00|854.8|853.8|856.9|855.9|857.9|856.9|854.1|853.1|1614
1708416000000|2024-02-20 08:00:00|856.8|855.8|854.1|853.1|858.6|857.6|853.1|852.1|5371
1708419600000|2024-02-20 09:00:00|854.4|853.4|848.9|847.9|854.6|853.6|848.6|847.6|5484
1708423200000|2024-02-20 10:00:00|848.6|847.6|851.9|850.9|852|851|848.1|847.1|2463
1708426800000|2024-02-20 11:00:00|851.8|850.8|850.6|849.6|852.6|851.6|849.6|848.6|1946
1708430400000|2024-02-20 12:00:00|850.9|849.9|850|849|852.6|851.6|848.4|847.4|2144
1708434000000|2024-02-20 13:00:00|849.9|848.9|851.6|850.6|854.6|853.6|848.1|847.1|4542
1708437600000|2024-02-20 14:00:00|851.5|850.5|846|845|853.4|852.4|845.1|844.1|5736
1708441200000|2024-02-20 15:00:00|846.4|845.4|839.1|838.1|848.1|847.1|837.9|836.9|10043
1708444800000|2024-02-20 16:00:00|839|838|841.1|840.1|841.9|840.9|836.1|835.1|9281
1708448400000|2024-02-20 17:00:00|841.3|840.3|839.9|838.9|841.9|840.9|838.1|837.1|2978
1708452000000|2024-02-20 18:00:00|839.6|838.6|840.6|839.6|841.6|840.6|837.6|836.6|2891
1708455600000|2024-02-20 19:00:00|840.4|839.4|840.3|839.3|841.5|840.5|836.4|835.4|4164
1708459200000|2024-02-20 20:00:00|840.4|839.4|838.6|837.6|840.8|839.8|838.1|837.1|951
1708462800000|2024-02-20 21:00:00|838.8|837.8|839.4|838.4|839.6|838.6|838.6|837.6|211
1708466400000|2024-02-20 22:00:00|839.6|838.6|839.5|838.5|839.8|838.8|839.5|838.5|12
1708477200000|2024-02-21 01:00:00|838.6|837.6|839.8|838.8|839.9|838.9|838.3|837.3|28
1708480800000|2024-02-21 02:00:00|839.6|838.6|839.4|838.4|840.4|839.4|839|838|64
1708484400000|2024-02-21 03:00:00|839.6|838.6|840.1|839.1|840.9|839.9|839.5|838.5|31
1708488000000|2024-02-21 04:00:00|840.4|839.4|839.9|838.9|840.4|839.4|839.6|838.6|34
1708491600000|2024-02-21 05:00:00|839.8|838.8|839.8|838.8|840.4|839.4|839.6|838.6|47
1708495200000|2024-02-21 06:00:00|839.9|838.9|838.4|837.4|839.9|838.9|837.9|836.9|447
1708498800000|2024-02-21 07:00:00|838.3|837.3|833.9|832.9|839.9|838.9|833.8|832.8|3750
1708502400000|2024-02-21 08:00:00|833.8|832.8|829.1|828.1|834.1|833.1|829|828|5970
1708506000000|2024-02-21 09:00:00|829|828|837.4|836.4|839.4|838.4|829|828|6055
1708509600000|2024-02-21 10:00:00|837.6|836.6|836.1|835.1|839.6|838.6|834.9|833.9|2008
1708513200000|2024-02-21 11:00:00|836.4|835.4|835.4|834.4|836.9|835.9|834.6|833.6|1902
1708516800000|2024-02-21 12:00:00|836.3|835.3|837.9|836.9|839.3|838.3|835.4|834.4|1990
1708520400000|2024-02-21 13:00:00|837.6|836.6|835.4|834.4|839.6|838.6|833.6|832.6|2627
1708524000000|2024-02-21 14:00:00|835.3|834.3|836.1|835.1|838.6|837.6|834.1|833.1|4167
1708527600000|2024-02-21 15:00:00|836|835|839|838|840.1|839.1|831.6|830.6|7317
1708531200000|2024-02-21 16:00:00|839.1|838.1|834.9|833.9|839.1|838.1|832.1|831.1|9320
1708534800000|2024-02-21 17:00:00|835.1|834.1|831.5|830.5|835.4|834.4|830.1|829.1|8311
1708538400000|2024-02-21 18:00:00|831.6|830.6|831.1|830.1|832|831|825.6|824.6|6608
1708542000000|2024-02-21 19:00:00|831.3|830.3|834.6|833.6|834.6|833.6|830.9|829.9|2656
1708545600000|2024-02-21 20:00:00|834.5|833.5|834.6|833.6|835.1|834.1|833.3|832.3|695
1708549200000|2024-02-21 21:00:00|834.8|833.8|837.5|836.5|837.8|836.8|834|833|734
1708552800000|2024-02-21 22:00:00|837.4|836.4|837.6|836.6|838.1|837.1|837.3|836.3|7
1708563600000|2024-02-22 01:00:00|837.3|836.3|837.6|836.6|838.9|837.9|836.9|835.9|82
1708567200000|2024-02-22 02:00:00|837.5|836.5|839|838|839.1|838.1|837|836|78
1708570800000|2024-02-22 03:00:00|839.1|838.1|840|839|841|840|839|838|218
1708574400000|2024-02-22 04:00:00|839.9|838.9|840.4|839.4|840.4|839.4|839|838|22
1708578000000|2024-02-22 05:00:00|840.3|839.3|841.4|840.4|842.4|841.4|840.1|839.1|105
1708581600000|2024-02-22 06:00:00|841.5|840.5|842.8|841.8|843.4|842.4|840.5|839.5|210
1708585200000|2024-02-22 07:00:00|842.9|841.9|840.5|839.5|842.9|841.9|840.4|839.4|1913
1708588800000|2024-02-22 08:00:00|840.4|839.4|834.3|833.3|841.1|840.1|834.1|833.1|4650
1708592400000|2024-02-22 09:00:00|834.4|833.4|834.5|833.5|836.9|835.9|831.4|830.4|3814
1708596000000|2024-02-22 10:00:00|834.4|833.4|829.5|828.5|835.9|834.9|829.5|828.5|3109
1708599600000|2024-02-22 11:00:00|829.6|828.6|829.6|828.6|831.6|830.6|828.1|827.1|3559
1708603200000|2024-02-22 12:00:00|829.5|828.5|825.4|824.4|829.5|828.5|824.1|823.1|4860
1708606800000|2024-02-22 13:00:00|825.5|824.5|821.1|820.1|826.3|825.3|821.1|820.1|4071
1708610400000|2024-02-22 14:00:00|821.3|820.3|826|825|827.5|826.5|819.9|818.9|5549
1708614000000|2024-02-22 15:00:00|825.9|824.9|831.8|830.8|832.9|831.9|824.6|823.6|4845
1708617600000|2024-02-22 16:00:00|834.1|831.1|840|839|840.4|839.4|833.6|831.1|9817
1708621200000|2024-02-22 17:00:00|839.9|838.9|840.6|839.6|841.6|840.6|837.5|836.5|2422
1708624800000|2024-02-22 18:00:00|840.8|839.8|839.6|838.6|841.9|840.9|838.5|837.5|1484
1708628400000|2024-02-22 19:00:00|839.8|838.8|845.5|844.5|845.9|844.9|839.6|838.6|4220
1708632000000|2024-02-22 20:00:00|845.6|844.6|845.3|844.3|846.4|845.4|845|844|931
1708635600000|2024-02-22 21:00:00|845.1|844.1|845.3|844.3|846|845|844.6|843.6|758
1708639200000|2024-02-22 22:00:00|844.8|843.8|845.6|842.6|845.9|843.8|844.5|842.6|15
1708650000000|2024-02-23 01:00:00|844.5|843.5|844.8|843.8|845.1|844.1|841.9|840.9|144
1708653600000|2024-02-23 02:00:00|844.6|843.6|845.5|844.5|845.9|844.9|843.6|842.6|368
1708657200000|2024-02-23 03:00:00|845.3|844.3|844.3|843.3|845.4|844.4|844|843|216
1708660800000|2024-02-23 04:00:00|843.8|842.8|843.8|842.8|844.4|843.4|843.5|842.5|26
1708664400000|2024-02-23 05:00:00|843.6|842.6|842.3|841.3|844.3|843.3|842.1|841.1|43
1708668000000|2024-02-23 06:00:00|842.1|841.1|840.4|839.4|842.6|841.6|839.9|838.9|253
1708671600000|2024-02-23 07:00:00|840.3|839.3|842.4|841.4|843.6|842.6|840.1|839.1|528
1708675200000|2024-02-23 08:00:00|842.5|841.5|843.6|842.6|846.3|845.3|840.3|839.3|3273
1708678800000|2024-02-23 09:00:00|843.8|842.8|839.6|838.6|845.1|844.1|839|838|1671
1708682400000|2024-02-23 10:00:00|839.8|838.8|839.9|838.9|844|843|838.8|837.8|2113
1708686000000|2024-02-23 11:00:00|840|839|837|836|842.4|841.4|836.4|835.4|965
1708689600000|2024-02-23 12:00:00|836.9|835.9|839.4|838.4|840.6|839.6|836.1|835.1|2807
1708693200000|2024-02-23 13:00:00|839.6|838.6|839.8|838.8|840.5|839.5|832.6|831.6|2440
1708696800000|2024-02-23 14:00:00|839.5|838.5|833.6|832.6|840.4|839.4|831.5|830.5|2769
1708700400000|2024-02-23 15:00:00|833.5|832.5|836.5|835.5|839.5|838.5|829.5|828.5|6795
1708704000000|2024-02-23 16:00:00|836.8|835.8|828.6|827.6|837.1|836.1|828.4|827.4|5484
1708707600000|2024-02-23 17:00:00|828.8|827.8|825|824|829.6|828.6|824.4|823.4|4041
1708711200000|2024-02-23 18:00:00|825.1|824.1|830.4|829.4|830.6|829.6|823.5|822.5|2106
1708714800000|2024-02-23 19:00:00|830.1|829.1|829.5|828.5|834|833|828.9|827.9|3599
1708718400000|2024-02-23 20:00:00|829.4|828.4|830|829|830.3|829.3|828.9|827.9|287
1708722000000|2024-02-23 21:00:00|830.1|829.1|831.4|830.4|831.8|830.8|829.6|828.6|149
1708902000000|2024-02-25 23:00:00|830.3|827.3|831.3|830.3|832.8|831.8|829.3|826.8|52
1708905600000|2024-02-26 00:00:00|831.1|830.1|831.4|830.4|831.4|830.4|830|829|12
1708909200000|2024-02-26 01:00:00|829.5|828.5|827|826|829.6|828.6|826.5|825.5|13
1708912800000|2024-02-26 02:00:00|827.1|826.1|828.3|827.3|828.6|827.6|827|826|18
1708916400000|2024-02-26 03:00:00|828.4|827.4|827.8|826.8|828.8|827.8|827.6|826.6|20
1708920000000|2024-02-26 04:00:00|828|827|829.5|828.5|829.5|828.5|828|827|4
1708923600000|2024-02-26 05:00:00|829.4|828.4|828.5|827.5|829.6|828.6|827.6|826.6|29
1708927200000|2024-02-26 06:00:00|828.6|827.6|829.3|828.3|830.3|829.3|828.6|827.6|118
1708930800000|2024-02-26 07:00:00|829.1|828.1|824.8|823.8|829.9|828.9|824.3|823.3|972
1708934400000|2024-02-26 08:00:00|824.6|823.6|823.1|822.1|825.6|824.6|822.1|821.1|3620
1708938000000|2024-02-26 09:00:00|823|822|828.4|827.4|828.9|827.9|822.4|821.4|2311
1708941600000|2024-02-26 10:00:00|828.3|827.3|835.3|834.3|835.4|834.4|827|826|1612
1708945200000|2024-02-26 11:00:00|835.1|834.1|833.1|832.1|835.4|834.4|831.5|830.5|1537
1708948800000|2024-02-26 12:00:00|833.3|832.3|831.8|830.8|833.4|832.4|829.9|828.9|1506
1708952400000|2024-02-26 13:00:00|831.9|830.9|835.5|834.5|837.6|836.6|831.6|830.6|2354
1708956000000|2024-02-26 14:00:00|835.6|834.6|843.5|842.5|843.6|842.6|835.4|834.4|3519
1708959600000|2024-02-26 15:00:00|843.4|842.4|840.4|839.4|844.8|843.8|839.4|838.4|4082
1708963200000|2024-02-26 16:00:00|840.3|839.3|840.1|839.1|842.1|841.1|837.1|836.1|3653
1708966800000|2024-02-26 17:00:00|840|839|847.9|846.9|848|847|839.8|838.8|1701
1708970400000|2024-02-26 18:00:00|848|847|847.8|846.8|849.4|848.4|847.1|846.1|1447
1708974000000|2024-02-26 19:00:00|847.9|846.9|849.4|848.4|849.6|848.6|845.6|844.6|3475
1708977600000|2024-02-26 20:00:00|849.3|848.3|849.3|848.3|851|850|849.1|848.1|588
1708981200000|2024-02-26 21:00:00|849.1|848.1|849.6|848.6|850.1|849.1|849.1|848.1|123
1708984800000|2024-02-26 22:00:00|849.5|848.5|849.4|848.4|849.5|848.5|849.4|848.4|1
1708995600000|2024-02-27 01:00:00|849.9|848.9|849.8|848.8|851.5|850.5|849.5|848.5|39
1708999200000|2024-02-27 02:00:00|849.6|848.6|848.8|847.8|849.9|848.9|848.6|847.6|23
1709002800000|2024-02-27 03:00:00|848.6|847.6|847.9|846.9|849.9|848.9|847.6|846.6|29
1709006400000|2024-02-27 04:00:00|848.1|847.1|848.6|847.6|849.4|848.4|848|847|19
1709010000000|2024-02-27 05:00:00|848.5|847.5|850|849|850.5|849.5|848.4|847.4|75
1709013600000|2024-02-27 06:00:00|850.1|849.1|849.3|848.3|850.6|849.6|848.6|847.6|346
1709017200000|2024-02-27 07:00:00|849.4|848.4|848.4|847.4|850.1|849.1|848.1|847.1|1391
1709020800000|2024-02-27 08:00:00|848.5|847.5|841|840|849.8|848.8|840.8|839.8|2642
1709024400000|2024-02-27 09:00:00|841.1|840.1|842.1|841.1|843.1|842.1|840|839|3288
1709028000000|2024-02-27 10:00:00|842.3|841.3|841.8|840.8|842.9|841.9|838.6|837.6|2508
1709031600000|2024-02-27 11:00:00|841.9|840.9|840.3|839.3|841.9|840.9|838.9|837.9|532
1709035200000|2024-02-27 12:00:00|840.4|839.4|840.5|839.5|841.6|840.6|839.3|838.3|919
1709038800000|2024-02-27 13:00:00|840.4|839.4|840.1|839.1|841.9|840.9|837.6|836.6|2770
1709042400000|2024-02-27 14:00:00|840|839|846.4|845.4|847.9|846.9|840|839|4355
1709046000000|2024-02-27 15:00:00|846.5|845.5|846.6|845.6|847.8|846.8|843.1|842.1|3052
1709049600000|2024-02-27 16:00:00|846.9|845.9|847.3|846.3|850.4|849.4|846.3|845.3|4198
1709053200000|2024-02-27 17:00:00|847.1|846.1|845.1|844.1|847.3|846.3|841|840|1857
1709056800000|2024-02-27 18:00:00|845.4|844.4|846.6|845.6|848.9|847.9|843.6|842.6|1228
1709060400000|2024-02-27 19:00:00|846.4|845.4|842.5|841.5|846.9|845.9|842|841|1827
1709064000000|2024-02-27 20:00:00|842.4|841.4|841.1|840.1|842.5|841.5|840.8|839.8|180
1709067600000|2024-02-27 21:00:00|841|840|838.5|837.5|841.6|840.6|838|837|222
1709071200000|2024-02-27 22:00:00|838.4|837.4|839|838|839.1|838.1|838.3|837.3|6
1709082000000|2024-02-28 01:00:00|840.4|839.4|841.5|840.5|841.8|840.8|839.9|838.9|34
1709085600000|2024-02-28 02:00:00|841.6|840.6|841.1|840.1|842|841|840.5|839.5|33
1709089200000|2024-02-28 03:00:00|841|840|841.3|840.3|841.5|840.5|840.3|839.3|10
1709092800000|2024-02-28 04:00:00|841.1|840.1|840.8|839.8|841.5|840.5|840.6|839.6|54
1709096400000|2024-02-28 05:00:00|840.9|839.9|841.9|840.9|842.1|841.1|840.9|839.9|18
1709100000000|2024-02-28 06:00:00|841.8|840.8|839.8|838.8|842.1|841.1|839.8|838.8|173
1709103600000|2024-02-28 07:00:00|839.9|838.9|837.8|836.8|840.1|839.1|837.1|836.1|1719
1709107200000|2024-02-28 08:00:00|837.6|836.6|830.3|829.3|838.1|837.1|828.9|827.9|6795
1709110800000|2024-02-28 09:00:00|830.1|829.1|829.4|828.4|830.6|829.6|825.6|824.6|4864
1709114400000|2024-02-28 10:00:00|829.5|828.5|826.6|825.6|829.9|828.9|826.6|825.6|1616
1709118000000|2024-02-28 11:00:00|826.4|825.4|826.8|825.8|828.1|827.1|826|825|1456
1709121600000|2024-02-28 12:00:00|826.6|825.6|830.1|829.1|831.6|830.6|826.3|825.3|1631
1709125200000|2024-02-28 13:00:00|830.4|829.4|831.6|830.6|834.1|833.1|829.3|828.3|1525
1709128800000|2024-02-28 14:00:00|831.5|830.5|835.9|834.9|836.8|835.8|830.6|829.6|4792
1709132400000|2024-02-28 15:00:00|835.5|834.5|827.1|826.1|835.9|834.9|825.4|824.4|7197
1709136000000|2024-02-28 16:00:00|826.9|825.9|820.9|819.9|828.6|827.6|816.6|815.6|7148
1709139600000|2024-02-28 17:00:00|821.1|820.1|821.8|820.8|825.1|824.1|819.9|818.9|3917
1709143200000|2024-02-28 18:00:00|821.6|820.6|815.1|814.1|821.6|820.6|815.1|814.1|5564
1709146800000|2024-02-28 19:00:00|815.3|814.3|817.6|816.6|820.8|819.8|814.9|813.9|3606
1709150400000|2024-02-28 20:00:00|817.8|816.8|818.5|817.5|819.4|818.4|817.4|816.4|286
1709154000000|2024-02-28 21:00:00|818.8|817.8|818|817|818.8|817.8|817.5|816.5|768
1709157600000|2024-02-28 22:00:00|817.9|816.9|814|813|817.9|816.9|813.9|812.4|122
1709168400000|2024-02-29 01:00:00|815.4|814.4|816.3|815.3|817.5|816.5|815.1|814.1|247
1709172000000|2024-02-29 02:00:00|816.1|815.1|816.5|815.5|816.8|815.8|815.5|814.5|48
1709175600000|2024-02-29 03:00:00|816.4|815.4|818|817|818.3|817.3|815.8|814.8|55
1709179200000|2024-02-29 04:00:00|817.5|816.5|818|817|818.4|817.4|817|816|5
1709182800000|2024-02-29 05:00:00|817.8|816.8|817|816|817.9|816.9|816.3|815.3|25
1709186400000|2024-02-29 06:00:00|816.9|815.9|818.5|817.5|820.5|819.5|816.8|815.8|222
1709190000000|2024-02-29 07:00:00|818.6|817.6|814.4|813.4|818.9|817.9|814.4|813.4|1920
1709193600000|2024-02-29 08:00:00|814.6|813.6|816.8|815.8|818.1|817.1|813.9|812.9|2749
1709197200000|2024-02-29 09:00:00|816.9|815.9|823|822|823.1|822.1|816.3|815.3|1753
1709200800000|2024-02-29 10:00:00|822.9|821.9|820.3|819.3|823|822|819.9|818.9|1322
1709204400000|2024-02-29 11:00:00|820.1|819.1|819.8|818.8|821.9|820.9|817.8|816.8|2157
1709208000000|2024-02-29 12:00:00|819.6|818.6|815.4|814.4|821.9|820.9|814.9|813.9|2174
1709211600000|2024-02-29 13:00:00|815.5|814.5|815.9|814.9|818.1|817.1|814.6|813.6|3678
1709215200000|2024-02-29 14:00:00|815.8|814.8|815.3|814.3|816.8|815.8|806.1|805.1|20618
1709218800000|2024-02-29 15:00:00|815.4|814.4|821.1|820.1|822.4|821.4|814.1|813.1|5113
1709222400000|2024-02-29 16:00:00|821.3|820.3|834.1|833.1|834.9|833.9|820.9|819.9|7982
1709226000000|2024-02-29 17:00:00|834|833|826.3|825.3|834.4|833.4|824.8|823.8|2888
1709229600000|2024-02-29 18:00:00|826.4|825.4|831.6|830.6|832.6|831.6|825.9|824.9|4067
1709233200000|2024-02-29 19:00:00|831.8|830.8|827.9|826.9|832.4|831.4|826.6|825.6|1867
1709236800000|2024-02-29 20:00:00|827.8|826.8|827.4|826.4|827.9|826.9|826.6|825.6|697
1709240400000|2024-02-29 21:00:00|827.3|826.3|830.5|829.5|830.8|829.8|827.3|826.3|491
1709244000000|2024-02-29 22:00:00|830.4|829.4|832.1|831.1|832.9|831.4|830.3|829.3|109
1709254800000|2024-03-01 01:00:00|832.3|831.3|831.5|830.5|832.5|831.5|830.8|829.8|119
1709258400000|2024-03-01 02:00:00|831.6|830.6|831.8|830.8|832.1|831.1|830.4|829.4|81
1709262000000|2024-03-01 03:00:00|831.6|830.6|832|831|832.6|831.6|831.4|830.4|16
1709265600000|2024-03-01 04:00:00|831.9|830.9|831.9|830.9|832.3|831.3|831.8|830.8|4
1709269200000|2024-03-01 05:00:00|831.8|830.8|833.8|832.8|834|833|831.5|830.5|77
1709272800000|2024-03-01 06:00:00|833.9|832.9|830.5|829.5|834.3|833.3|830.3|829.3|199
1709276400000|2024-03-01 07:00:00|830.4|829.4|831.3|830.3|831.8|830.8|829.6|828.6|291
1709280000000|2024-03-01 08:00:00|831.1|830.1|827.4|826.4|831.8|830.8|825.9|824.9|2971
1709283600000|2024-03-01 09:00:00|827.5|826.5|837|836|837.9|836.9|827.1|826.1|4451
1709287200000|2024-03-01 10:00:00|837.1|836.1|831.3|830.3|838.8|837.8|828.8|827.8|3554
1709290800000|2024-03-01 11:00:00|831.1|830.1|837.8|836.8|839.4|838.4|829.8|828.8|2698
1709294400000|2024-03-01 12:00:00|837.5|836.5|837|836|839.4|838.4|836.6|835.6|854
1709298000000|2024-03-01 13:00:00|837.1|836.1|838|837|839.4|838.4|833.8|832.8|1097
1709301600000|2024-03-01 14:00:00|838.1|837.1|841.5|840.5|843.4|842.4|835.1|834.1|2260
1709305200000|2024-03-01 15:00:00|841.6|840.6|847.1|846.1|848.4|847.4|839.5|838.5|6086
1709308800000|2024-03-01 16:00:00|847.3|846.3|849.8|848.8|852.9|851.9|844.9|843.9|7180
1709312400000|2024-03-01 17:00:00|849.6|848.6|846.9|845.9|849.6|848.6|842.5|841.5|2015
1709316000000|2024-03-01 18:00:00|847|846|844.8|843.8|848.1|847.1|843.9|842.9|1163
1709319600000|2024-03-01 19:00:00|844.6|843.6|845.9|844.9|847.3|846.3|844.6|843.6|1004
1709323200000|2024-03-01 20:00:00|845.8|844.8|845.1|844.1|846.1|845.1|844.6|843.6|189
1709326800000|2024-03-01 21:00:00|845|844|845.1|844.1|845.4|844.4|844.3|843.3|166
1709506800000|2024-03-03 23:00:00|847.9|844.9|847|846|849.8|848|846.4|844.1|24
1709510400000|2024-03-04 00:00:00|847.1|846.1|847.8|846.8|849|848|846.5|845.5|59
1709514000000|2024-03-04 01:00:00|847.6|846.6|845.9|844.9|848.6|847.6|845.3|844.3|12
1709517600000|2024-03-04 02:00:00|845.8|844.8|844.5|843.5|846.1|845.1|844|843|25
1709521200000|2024-03-04 03:00:00|844.3|843.3|843.8|842.8|844.5|843.5|843.3|842.3|0
1709524800000|2024-03-04 04:00:00|843.6|842.6|843.3|842.3|844.4|843.4|843.1|842.1|8
1709528400000|2024-03-04 05:00:00|843|842|842.8|841.8|843.4|842.4|842.4|841.4|131
1709532000000|2024-03-04 06:00:00|842.6|841.6|843.4|842.4|844|843|842.1|841.1|153
1709535600000|2024-03-04 07:00:00|843.3|842.3|844.6|843.6|846.9|845.9|842|841|419
1709539200000|2024-03-04 08:00:00|844.5|843.5|845.8|844.8|848.5|847.5|843.4|842.4|1505
1709542800000|2024-03-04 09:00:00|845.9|844.9|838.8|837.8|845.9|844.9|837.8|836.8|1775
1709546400000|2024-03-04 10:00:00|838.9|837.9|835.3|834.3|839.1|838.1|834.9|833.9|3218
1709550000000|2024-03-04 11:00:00|835.4|834.4|831.3|830.3|835.9|834.9|830.1|829.1|2861
1709553600000|2024-03-04 12:00:00|831.1|830.1|832.4|831.4|833.3|832.3|829.9|828.9|2429
1709557200000|2024-03-04 13:00:00|832.3|831.3|835.1|834.1|835.4|834.4|829.5|828.5|2675
1709560800000|2024-03-04 14:00:00|835|834|830.9|829.9|837.4|836.4|830.4|829.4|3341
1709564400000|2024-03-04 15:00:00|831|830|829.1|828.1|832.6|831.6|826.1|825.1|8199
1709568000000|2024-03-04 16:00:00|829.4|828.4|821.5|820.5|831.4|830.4|821.1|820.1|14543
1709571600000|2024-03-04 17:00:00|821.4|820.4|821.1|820.1|824.3|823.3|819.9|818.9|3772
1709575200000|2024-03-04 18:00:00|821|820|821.6|820.6|823.3|822.3|820.4|819.4|1417
1709578800000|2024-03-04 19:00:00|821.5|820.5|823.3|822.3|824.6|823.6|820.3|819.3|877
1709582400000|2024-03-04 20:00:00|823|822|822.1|821.1|823.4|822.4|821.8|820.8|122
1709586000000|2024-03-04 21:00:00|822|821|823.5|822.5|823.5|822.5|822|821|55
1709589600000|2024-03-04 22:00:00|823.4|822.4|823.1|822.1|823.4|822.4|823.1|822.1|0
1709600400000|2024-03-05 01:00:00|822.6|821.8|823.6|822.6|823.9|822.9|822.3|821.3|21
1709604000000|2024-03-05 02:00:00|823.8|822.8|822.3|821.3|823.9|822.9|821.3|820.3|73
1709607600000|2024-03-05 03:00:00|822.1|821.1|822.1|821.1|822.8|821.8|821.5|820.5|36
1709611200000|2024-03-05 04:00:00|822|821|822.1|821.1|822.5|821.5|821.8|820.8|0
1709614800000|2024-03-05 05:00:00|822.3|821.3|822.8|821.8|823.6|822.6|822|821|187
1709618400000|2024-03-05 06:00:00|822.9|821.9|819.6|818.6|823.1|822.1|819.4|818.4|177
1709622000000|2024-03-05 07:00:00|819.5|818.5|818.9|817.9|820.3|819.3|818|817|1629
1709625600000|2024-03-05 08:00:00|818.8|817.8|826.9|825.9|827.6|826.6|818.1|817.1|3330
1709629200000|2024-03-05 09:00:00|827.1|826.1|826.8|825.8|829.9|828.9|824.1|823.1|2653
1709632800000|2024-03-05 10:00:00|826.4|825.4|828.9|827.9|829.9|828.9|825|824|1985
1709636400000|2024-03-05 11:00:00|828.8|827.8|825.3|824.3|829.1|828.1|823.6|822.6|1480
1709640000000|2024-03-05 12:00:00|825.1|824.1|820.3|819.3|825.1|824.1|819.9|818.9|2188
1709643600000|2024-03-05 13:00:00|820.4|819.4|825.8|824.8|826.4|825.4|816.6|815.6|4122
1709647200000|2024-03-05 14:00:00|825.9|824.9|823.9|822.9|829.6|828.6|822.8|821.8|2776
1709650800000|2024-03-05 15:00:00|824.1|823.1|825.4|824.4|827.8|826.8|817.6|816.6|4367
1709654400000|2024-03-05 16:00:00|825.5|824.5|818.5|817.5|826.4|825.4|818.4|817.4|7026
1709658000000|2024-03-05 17:00:00|818.4|817.4|817.5|816.5|820.6|819.6|816.4|815.4|1777
1709661600000|2024-03-05 18:00:00|817.6|816.6|813.4|812.4|817.9|816.9|813.1|812.1|1232
1709665200000|2024-03-05 19:00:00|813.3|812.3|813.6|812.6|817.4|816.4|813|812|1584
1709668800000|2024-03-05 20:00:00|814|813|814|813|814.4|813.4|813.4|812.4|145
1709672400000|2024-03-05 21:00:00|814.3|813.3|813.8|812.8|815.4|814.3|813.5|812.4|99
1709676000000|2024-03-05 22:00:00|813.9|812.9|815.1|812.1|815.1|813.4|813.9|812.1|44
1709686800000|2024-03-06 01:00:00|813.6|812.6|813.4|812.4|814.6|813.6|812.8|811.8|21
1709690400000|2024-03-06 02:00:00|813.3|812.3|815|814|815.4|814.4|813.1|812.1|12
1709694000000|2024-03-06 03:00:00|815.1|814.1|816|815|816.1|815.1|814.5|813.5|7
1709697600000|2024-03-06 04:00:00|815.9|814.9|816.3|815.3|816.5|815.5|815.5|814.5|12
1709701200000|2024-03-06 05:00:00|816.1|815.1|817.3|816.3|817.5|816.5|815.9|814.9|81
1709704800000|2024-03-06 06:00:00|817.1|816.1|816.3|815.3|817.5|816.5|815.8|814.8|601
1709708400000|2024-03-06 07:00:00|816.1|815.1|816.1|815.1|817.3|816.3|815.1|814.1|572
1709712000000|2024-03-06 08:00:00|816|815|818.1|817.1|819.4|818.4|815|814|2392
1709715600000|2024-03-06 09:00:00|818.3|817.3|818.1|817.1|818.5|817.5|815.3|814.3|1285
1709719200000|2024-03-06 10:00:00|818.3|817.3|814.5|813.5|818.9|817.9|813.6|812.6|1292
1709722800000|2024-03-06 11:00:00|814.6|813.6|816.4|815.4|817.4|816.4|814.4|813.4|1471
1709726400000|2024-03-06 12:00:00|816.3|815.3|816.1|815.1|816.9|815.9|815.1|814.1|1253
1709730000000|2024-03-06 13:00:00|816.5|815.5|821.1|820.1|821.9|820.9|816|815|1763
1709733600000|2024-03-06 14:00:00|821|820|825.5|824.5|828.1|827.1|820.3|819.3|3320
1709737200000|2024-03-06 15:00:00|825.8|824.8|837.1|836.1|839.5|838.5|824.6|823.6|5969
1709740800000|2024-03-06 16:00:00|837.3|836.3|837.1|836.1|840.6|839.6|835.9|834.9|5474
1709744400000|2024-03-06 17:00:00|837|836|839.9|838.9|840.5|839.5|835.4|834.4|1879
1709748000000|2024-03-06 18:00:00|839.8|838.8|838.3|837.3|840.6|839.6|837.4|836.4|961
1709751600000|2024-03-06 19:00:00|838.1|837.1|834.6|833.6|838.6|837.6|833.6|832.6|1559
1709755200000|2024-03-06 20:00:00|834.5|833.5|834.5|833.5|835.3|834.3|833.6|832.6|132
1709758800000|2024-03-06 21:00:00|834.4|833.4|834.8|833.8|835.3|834.3|834.3|833.3|26
1709762400000|2024-03-06 22:00:00|834.9|833.9|834.9|833.9|835|834|834.9|833.9|9
1709773200000|2024-03-07 01:00:00|835|834|835.3|834.3|836.1|835.1|834.3|833.3|18
1709776800000|2024-03-07 02:00:00|835.1|834.1|835.3|834.3|835.5|834.5|834|833|10
1709780400000|2024-03-07 03:00:00|835.1|834.1|834.3|833.3|835.1|834.1|833.1|832.1|12
1709784000000|2024-03-07 04:00:00|834.4|833.4|833.9|832.9|834.4|833.4|833.5|832.5|13
1709787600000|2024-03-07 05:00:00|834|833|834.4|833.4|834.8|833.8|833.5|832.5|39
1709791200000|2024-03-07 06:00:00|834|833|833.4|832.4|834.8|833.8|833.3|832.3|52
1709794800000|2024-03-07 07:00:00|833.3|832.3|835.4|834.4|836.6|835.6|832.6|831.6|970
1709798400000|2024-03-07 08:00:00|835.3|834.3|833.1|832.1|835.8|834.8|830.9|829.9|2270
1709802000000|2024-03-07 09:00:00|833.3|832.3|833.4|832.4|839.6|838.6|831.3|830.3|2129
1709805600000|2024-03-07 10:00:00|833.3|832.3|835.1|834.1|837.8|836.8|832.3|831.3|1219
1709809200000|2024-03-07 11:00:00|835|834|833.6|832.6|835.1|834.1|830.6|829.6|1899
1709812800000|2024-03-07 12:00:00|833.8|832.8|836.6|835.6|837.6|836.6|833|832|1713
1709816400000|2024-03-07 13:00:00|836.8|835.8|840.4|839.4|840.8|839.8|834.1|833.1|1329
1709820000000|2024-03-07 14:00:00|840.5|839.5|834.8|833.8|841|840|832.9|831.9|2863
1709823600000|2024-03-07 15:00:00|834.9|833.9|847.3|846.3|848.4|847.4|834.5|833.5|9966
1709827200000|2024-03-07 16:00:00|847.4|846.4|846.8|845.8|848.9|847.9|843.1|842.1|7106
1709830800000|2024-03-07 17:00:00|846.9|845.9|853|852|853.4|852.4|846.4|845.4|1925
1709834400000|2024-03-07 18:00:00|853.1|852.1|850.6|849.6|853.4|852.4|848.5|847.5|1650
1709838000000|2024-03-07 19:00:00|850.8|849.8|846.4|845.4|851|850|846.3|845.3|1244
1709841600000|2024-03-07 20:00:00|846.5|845.5|846.3|845.3|847.3|846.3|846|845|144
1709845200000|2024-03-07 21:00:00|846.1|845.1|849.8|848.8|850.1|849.1|846.1|845.1|127
1709848800000|2024-03-07 22:00:00|849.6|848.6|851.8|850.8|854.4|852.6|849.4|847.6|79
1709859600000|2024-03-08 01:00:00|850.1|849.1|849.6|848.6|851.1|850.1|849.5|848.5|57
1709863200000|2024-03-08 02:00:00|849.8|848.8|849|848|849.8|848.8|848.3|847.3|199
1709866800000|2024-03-08 03:00:00|848.9|847.9|850.3|849.3|850.5|849.5|848.8|847.8|27
1709870400000|2024-03-08 04:00:00|850.4|849.4|850.1|849.1|851.1|850.1|850|849|82
1709874000000|2024-03-08 05:00:00|850.3|849.3|851.9|850.9|852.1|851.1|849.9|848.9|32
1709877600000|2024-03-08 06:00:00|851.6|850.6|852.5|851.5|852.9|851.9|851|850|179
1709881200000|2024-03-08 07:00:00|852.4|851.4|854.6|853.6|854.6|853.6|851.4|850.4|788
1709884800000|2024-03-08 08:00:00|854.8|853.8|855.8|854.8|858|857|853.9|852.9|2821
1709888400000|2024-03-08 09:00:00|855.9|854.9|850.5|849.5|856.5|855.5|849.8|848.8|1547
1709892000000|2024-03-08 10:00:00|850.1|849.1|841.5|840.5|850.1|849.1|840.9|839.9|2527
1709895600000|2024-03-08 11:00:00|841.4|840.4|838.4|837.4|842|841|838.1|837.1|1224
1709899200000|2024-03-08 12:00:00|838.5|837.5|838.1|837.1|839.5|838.5|835.6|834.6|2166
1709902800000|2024-03-08 13:00:00|838.3|837.3|839.4|838.4|843.3|842.3|836.5|835.5|1712
1709906400000|2024-03-08 14:00:00|839.3|838.3|835.9|834.9|840.8|839.8|834.8|833.8|2847
1709910000000|2024-03-08 15:00:00|835.8|834.8|831.6|830.6|837.6|836.6|829.4|828.4|5143
1709913600000|2024-03-08 16:00:00|831.8|830.8|832.1|831.1|833.9|832.9|824.1|823.1|4936
1709917200000|2024-03-08 17:00:00|832|831|830.5|829.5|834.1|833.1|828.9|827.9|1301
1709920800000|2024-03-08 18:00:00|830.3|829.3|829.5|828.5|833|832|829|828|608
1709924400000|2024-03-08 19:00:00|829.6|828.6|829.5|828.5|832.1|831.1|827.8|826.8|1140
1709928000000|2024-03-08 20:00:00|829.4|828.4|829.4|828.4|829.6|828.6|827.5|826.5|176
1709931600000|2024-03-08 21:00:00|829.5|828.5|827.5|826.5|829.5|828.5|826.8|825.8|44
1710111600000|2024-03-10 23:00:00|828.6|825.6|827.8|826.8|828.6|826.8|827|825.1|0
1710115200000|2024-03-11 00:00:00|828.6|825.6|825.8|824.8|828.6|827.1|825.5|824.5|168
1710118800000|2024-03-11 01:00:00|825.9|824.9|825|824|826.5|825.5|823.6|822.6|129
1710122400000|2024-03-11 02:00:00|824.9|823.9|824.1|823.1|824.9|823.9|823.9|822.9|0
1710126000000|2024-03-11 03:00:00|824.3|823.3|824.5|823.5|825.6|824.6|824.1|823.1|9
1710129600000|2024-03-11 04:00:00|824.6|823.6|826|825|826.1|825.1|824.5|823.5|152
1710133200000|2024-03-11 05:00:00|826.3|825.3|824.1|823.1|826.8|825.8|823.8|822.8|115
1710136800000|2024-03-11 06:00:00|824|823|826.3|825.3|826.3|825.3|823.8|822.8|309
1710140400000|2024-03-11 07:00:00|826.1|825.1|831|830|832|831|826.1|825.1|623
1710144000000|2024-03-11 08:00:00|831.3|830.3|827.4|826.4|832.3|831.3|825.1|824.1|1101
1710147600000|2024-03-11 09:00:00|827.3|826.3|829.1|828.1|831|830|826.3|825.3|1219
1710151200000|2024-03-11 10:00:00|828.9|827.9|825.1|824.1|830.4|829.4|824|823|1660
1710154800000|2024-03-11 11:00:00|825|824|822.9|821.9|825.1|824.1|822.3|821.3|762
1710158400000|2024-03-11 12:00:00|822.8|821.8|822.8|821.8|824.4|823.4|820.6|819.6|1764
1710162000000|2024-03-11 13:00:00|822.9|821.9|820.5|819.5|825|824|816|815|2183
1710165600000|2024-03-11 14:00:00|820.8|819.8|818.8|817.8|821|820|814.5|813.5|1957
1710169200000|2024-03-11 15:00:00|818.9|817.9|828.8|827.8|829.9|828.9|817.3|816.3|2180
1710172800000|2024-03-11 16:00:00|828.9|827.9|830.8|829.8|832|831|828|827|3186
1711465200000|2024-03-26 15:00:00|807.3|806.3|808.1|807.1|809.6|808.6|804.6|803.6|10509
1711468800000|2024-03-26 16:00:00|807.9|806.9|807.1|806.1|809.6|808.6|805.4|804.4|8375
1711472400000|2024-03-26 17:00:00|807.3|806.3|805.9|804.9|808.4|807.4|805.6|804.6|3785
1711476000000|2024-03-26 18:00:00|806|805|803.4|802.4|806.5|805.5|803.4|802.4|4653
1711479600000|2024-03-26 19:00:00|803.6|802.6|803.4|802.4|804|803|802.6|801.6|1587
1711483200000|2024-03-26 20:00:00|803.3|802.3|801.6|800.6|803.6|802.6|801.4|800.4|815
1711486800000|2024-03-26 21:00:00|801.5|800.5|801.9|800.9|802.6|801.1|800.8|799.6|57
1711497600000|2024-03-27 00:00:00|801.4|800.5|800.8|799.8|801.8|800.8|800.6|799.6|155
1711501200000|2024-03-27 01:00:00|800.9|799.9|799.6|798.6|800.9|799.9|799.4|798.4|215
1711504800000|2024-03-27 02:00:00|799.4|798.4|799.1|798.1|800.6|799.6|798.9|797.9|226
1711508400000|2024-03-27 03:00:00|799.4|798.4|800.6|799.6|800.8|799.8|799.4|798.4|262
1711512000000|2024-03-27 04:00:00|800.5|799.5|800.9|799.9|801.1|800.1|800.4|799.4|156
1711515600000|2024-03-27 05:00:00|800.6|799.6|799.9|798.9|800.6|799.6|799.5|798.5|137
1711519200000|2024-03-27 06:00:00|800.1|799.1|798.8|797.8|800.6|799.6|798.1|797.1|1162
1711522800000|2024-03-27 07:00:00|798.9|797.9|797|796|799.8|798.8|796.4|795.4|3605
1711526400000|2024-03-27 08:00:00|796.9|795.9|794|793|797.6|796.6|793.9|792.9|12872
1711530000000|2024-03-27 09:00:00|793.9|792.9|798.1|797.1|798.4|797.4|793.4|792.4|6343
1711533600000|2024-03-27 10:00:00|798.4|797.4|799.5|798.5|800.4|799.4|797|796|4338
1711537200000|2024-03-27 11:00:00|799.4|798.4|801.9|800.9|802.4|801.4|799.3|798.3|4844
1711540800000|2024-03-27 12:00:00|802.1|801.1|799.1|798.1|802.1|801.1|798.9|797.9|4254
1711544400000|2024-03-27 13:00:00|798.9|797.9|800.9|799.9|804.6|803.6|798|797|6135
1711548000000|2024-03-27 14:00:00|800.6|799.6|802.1|801.1|805.6|804.6|799.4|798.4|9508
1711551600000|2024-03-27 15:00:00|801.9|800.9|803.9|802.9|805|804|799.9|798.9|9637
1711555200000|2024-03-27 16:00:00|803.6|802.6|802.1|801.1|805.4|804.4|801.1|800.1|9804
1711558800000|2024-03-27 17:00:00|802|801|803.5|802.5|804.5|803.5|800.9|799.9|4644
1711562400000|2024-03-27 18:00:00|803.4|802.4|804.6|803.6|805.1|804.1|802.4|801.4|3379
1711566000000|2024-03-27 19:00:00|804.5|803.5|804.8|803.8|804.9|803.9|803.6|802.6|1923
1711569600000|2024-03-27 20:00:00|804.6|803.6|805.6|804.6|805.9|804.9|804.4|803.4|494
1711573200000|2024-03-27 21:00:00|805.5|804.5|805.6|804.6|805.6|804.6|805.5|804.5|6
1711584000000|2024-03-28 00:00:00|805.3|804|805.8|804.8|805.8|804.8|804.8|803.8|84
1711587600000|2024-03-28 01:00:00|805.9|804.9|804.6|803.6|806.1|805.1|804.4|803.4|144
1711591200000|2024-03-28 02:00:00|804.5|803.5|805.6|804.6|806.1|805.1|804.4|803.4|63
1711594800000|2024-03-28 03:00:00|805.5|804.5|800.6|799.6|805.6|804.6|800.6|799.6|1351
1711598400000|2024-03-28 04:00:00|800.8|799.8|803.6|802.6|803.6|802.6|799.8|798.8|3434
1711602000000|2024-03-28 05:00:00|803.9|802.9|805.8|804.8|806.4|805.4|803.9|802.9|1297
1711605600000|2024-03-28 06:00:00|805.6|804.6|806.9|805.9|807.3|806.3|805.4|804.4|757
1711609200000|2024-03-28 07:00:00|806.6|805.6|805|804|807.1|806.1|803.4|802.4|1583
1711612800000|2024-03-28 08:00:00|804.9|803.9|805.4|804.4|805.5|804.5|803.4|802.4|2303
1711616400000|2024-03-28 09:00:00|805.6|804.6|805.6|804.6|806.1|805.1|801.1|800.1|3816
1711620000000|2024-03-28 10:00:00|805.9|804.9|807.6|806.6|808|807|804.8|803.8|2113
1711623600000|2024-03-28 11:00:00|807.9|806.9|807.9|806.9|811.4|810.4|807.4|806.4|3669
1711627200000|2024-03-28 12:00:00|808|807|810.4|809.4|811.6|810.6|807.6|806.6|8041
1711630800000|2024-03-28 13:00:00|810.1|809.1|807.6|806.6|810.6|809.6|806.6|805.6|5972
1711634400000|2024-03-28 14:00:00|807.5|806.5|811.6|810.6|811.9|810.9|807.1|806.1|6478
1711638000000|2024-03-28 15:00:00|811.9|810.9|809.4|808.4|812.1|811.1|808.1|807.1|4919
1711641600000|2024-03-28 16:00:00|809.5|808.5|810|809|811.6|810.6|806.4|805.4|8534
1711645200000|2024-03-28 17:00:00|810.1|809.1|811.4|810.4|812.4|811.4|809.1|808.1|4202
1711648800000|2024-03-28 18:00:00|811.3|810.3|810.6|809.6|814.1|813.1|810.3|809.3|4159
1711652400000|2024-03-28 19:00:00|810.5|809.5|810|809|811.1|810.1|810|809|1267
1711656000000|2024-03-28 20:00:00|810.1|809.1|810.5|809.5|811|810|809.8|808.8|882
1711922400000|2024-03-31 22:00:00|812.1|809.1|809.9|808.9|812.4|810.6|809.4|808.4|142
1711926000000|2024-03-31 23:00:00|810|809|810.1|809.1|810.1|809.1|809.4|808.4|31
1711929600000|2024-04-01 00:00:00|810|809|808.6|807.6|810.5|809.5|808.6|807.6|55
1711933200000|2024-04-01 01:00:00|808.8|807.8|812.6|811.6|812.6|811.6|808.6|807.6|479
1711936800000|2024-04-01 02:00:00|812.4|811.4|813.3|812.3|813.6|812.6|812.1|811.1|172
1711940400000|2024-04-01 03:00:00|813.4|812.4|813.9|812.9|814.1|813.1|812.9|811.9|580
1711944000000|2024-04-01 04:00:00|813.6|812.6|813.3|812.3|813.9|812.9|813.3|812.3|143
1711947600000|2024-04-01 05:00:00|813.4|812.4|813.6|812.6|813.9|812.9|813|812|41
1711951200000|2024-04-01 06:00:00|813.9|812.9|814.6|813.6|814.6|813.6|812.5|811.5|903
1711954800000|2024-04-01 07:00:00|814.4|813.4|816.1|815.1|816.6|815.6|811.9|810.9|1695
1711958400000|2024-04-01 08:00:00|816|815|805.4|804.4|816.1|815.1|804.4|803.4|8330
1711962000000|2024-04-01 09:00:00|805.1|804.1|805.1|804.1|806.4|805.4|803.6|802.6|5907
1711965600000|2024-04-01 10:00:00|805.3|804.3|803.4|802.4|805.4|804.4|802.1|801.1|1596
1711969200000|2024-04-01 11:00:00|803.1|802.1|799.8|798.8|804.9|803.9|799.6|798.6|2329
1711972800000|2024-04-01 12:00:00|799.9|798.9|805.6|804.6|805.6|804.6|798.4|797.4|3476
1711976400000|2024-04-01 13:00:00|805.9|804.9|806.6|805.6|808.4|807.4|803.1|802.1|4742
1711980000000|2024-04-01 14:00:00|806.4|805.4|810.1|809.1|810.4|809.4|803.4|802.4|5072
1711983600000|2024-04-01 15:00:00|810|809|812.1|811.1|814.1|813.1|809.6|808.6|6720
1711987200000|2024-04-01 16:00:00|812.4|811.4|813.9|812.9|816|815|811.1|810.1|4154
1711990800000|2024-04-01 17:00:00|813.6|812.6|811.9|810.9|814.1|813.1|809.9|808.9|1678
1711994400000|2024-04-01 18:00:00|812.1|811.1|811.9|810.9|813.4|812.4|810.1|809.1|2282
1711998000000|2024-04-01 19:00:00|811.6|810.6|812.9|811.9|813.3|812.3|811.6|810.6|388
1712001600000|2024-04-01 20:00:00|813|812|813.5|812.5|813.9|812.9|812.9|811.9|576
1712005200000|2024-04-01 21:00:00|813.8|812.8|814.4|813.4|814.4|813.4|813.6|812.6|10
1712016000000|2024-04-02 00:00:00|813|812|813.9|812.9|814.6|813.6|813|812|138
1712019600000|2024-04-02 01:00:00|814|813|814.3|813.3|814.6|813.6|813.4|812.4|78
1712023200000|2024-04-02 02:00:00|814.4|813.4|815.1|814.1|815.1|814.1|813.3|812.3|205
1712026800000|2024-04-02 03:00:00|815|814|814.9|813.9|816.1|815.1|814.9|813.9|218
1712030400000|2024-04-02 04:00:00|814.6|813.6|815.4|814.4|815.4|814.4|814.4|813.4|118
1712034000000|2024-04-02 05:00:00|815.1|814.1|815.4|814.4|815.4|814.4|814.4|813.4|276
1712037600000|2024-04-02 06:00:00|815.6|814.6|817.1|816.1|817.4|816.4|815.1|814.1|962
1712041200000|2024-04-02 07:00:00|817.4|816.4|819.9|818.9|820.3|819.3|817.4|816.4|4625
1712044800000|2024-04-02 08:00:00|819.8|818.8|824.9|823.9|825.9|824.9|818.6|817.6|10790
1712048400000|2024-04-02 09:00:00|825|824|829.9|828.9|831.9|830.9|823.1|822.1|10229
1712052000000|2024-04-02 10:00:00|830|829|829.1|828.1|831.1|830.1|828.9|827.9|4281
1712055600000|2024-04-02 11:00:00|829.3|828.3|825.4|824.4|829.4|828.4|824.4|823.4|2717
1712059200000|2024-04-02 12:00:00|825.8|824.8|825.4|824.4|827.6|826.6|824.4|823.4|4765
1712062800000|2024-04-02 13:00:00|825.1|824.1|824.1|823.1|826.9|825.9|821.1|820.1|6529
1712066400000|2024-04-02 14:00:00|824.3|823.3|828.6|827.6|829.6|828.6|821.6|820.6|9560
1712070000000|2024-04-02 15:00:00|828.9|827.9|834|833|836.1|835.1|828|827|17798
1712073600000|2024-04-02 16:00:00|833.9|832.9|831.9|830.9|834.1|833.1|829.9|828.9|3538
1712077200000|2024-04-02 17:00:00|832.1|831.1|835.9|834.9|836.4|835.4|832.1|831.1|2618
1712080800000|2024-04-02 18:00:00|836.1|835.1|839.6|838.6|839.9|838.9|835.6|834.6|3740
1712084400000|2024-04-02 19:00:00|839.5|838.5|839.1|838.1|839.9|838.9|838.9|837.9|379
1712088000000|2024-04-02 20:00:00|839|838|842.6|841.6|842.6|841.6|838.6|837.6|1450
1712091600000|2024-04-02 21:00:00|843|842|843.1|842.1|843.4|842.4|842.3|841.3|178
1712102400000|2024-04-03 00:00:00|843.4|840.4|840.4|839.4|843.5|842|840.3|839.3|137
1712106000000|2024-04-03 01:00:00|840.6|839.6|839.9|838.9|842|841|839.9|838.9|322
1712109600000|2024-04-03 02:00:00|840|839|841|840|841.6|840.6|839.9|838.9|215
1712113200000|2024-04-03 03:00:00|841.1|840.1|841.3|840.3|843|842|841.1|840.1|895
1712116800000|2024-04-03 04:00:00|841.4|840.4|840.4|839.4|841.9|840.9|840.1|839.1|332
1712120400000|2024-04-03 05:00:00|840.5|839.5|841.3|840.3|841.4|840.4|839.8|838.8|198
1712124000000|2024-04-03 06:00:00|841.1|840.1|841.9|840.9|842.1|841.1|839.9|838.9|1558
1712127600000|2024-04-03 07:00:00|842.1|841.1|845.4|844.4|846.1|845.1|841.5|840.5|12764
1712131200000|2024-04-03 08:00:00|845.6|844.6|845.9|844.9|846.6|845.6|842.9|841.9|9525
1712134800000|2024-04-03 09:00:00|845.8|844.8|848.1|847.1|848.1|847.1|845.4|844.4|5245
1712138400000|2024-04-03 10:00:00|848.4|847.4|848.4|847.4|849.1|848.1|846.4|845.4|3343
1712142000000|2024-04-03 11:00:00|848.5|847.5|852.4|851.4|852.4|851.4|847.9|846.9|3688
1712145600000|2024-04-03 12:00:00|852.6|851.6|853.8|852.8|854.4|853.4|852.4|851.4|6692
1712149200000|2024-04-03 13:00:00|853.9|852.9|855.1|854.1|856.6|855.6|853.4|852.4|11327
1712152800000|2024-04-03 14:00:00|855.4|854.4|852.1|851.1|857.9|856.9|852.1|851.1|11034
1712156400000|2024-04-03 15:00:00|851.9|850.9|849.8|848.8|853.8|852.8|849.1|848.1|12735
1712160000000|2024-04-03 16:00:00|849.9|848.9|848.9|847.9|850.5|849.5|846.6|845.6|4360
1712163600000|2024-04-03 17:00:00|848.8|847.8|846.4|845.4|849.4|848.4|846.3|845.3|2947
1712167200000|2024-04-03 18:00:00|846.6|845.6|846.1|845.1|847.6|846.6|844.9|843.9|3823
1712170800000|2024-04-03 19:00:00|846.3|845.3|846.8|845.8|846.9|845.9|845.6|844.6|413
1712174400000|2024-04-03 20:00:00|846.9|845.9|846.6|845.6|846.9|845.9|846.1|845.1|151
1712178000000|2024-04-03 21:00:00|846.5|845.5|847.3|846.3|847.3|846.3|846.5|845.5|3
1712188800000|2024-04-04 00:00:00|848|845|847.6|846.6|848.1|846.8|845.8|844.8|111
1712192400000|2024-04-04 01:00:00|847.5|846.5|846.1|845.1|847.9|846.9|846|845|87
1712196000000|2024-04-04 02:00:00|846|845|846.1|845.1|846.4|845.4|845.6|844.6|65
1712199600000|2024-04-04 03:00:00|846.3|845.3|845.9|844.9|846.9|845.9|845.6|844.6|97
1712203200000|2024-04-04 04:00:00|845.8|844.8|846.8|845.8|847.4|846.4|845.6|844.6|83
1712206800000|2024-04-04 05:00:00|846.9|845.9|846.1|845.1|846.9|845.9|845.8|844.8|53
1712210400000|2024-04-04 06:00:00|846.3|845.3|844.9|843.9|846.3|845.3|844.8|843.8|1484
1712214000000|2024-04-04 07:00:00|844.8|843.8|845.3|844.3|847.1|846.1|843.4|842.4|4656
1712217600000|2024-04-04 08:00:00|845.4|844.4|844.1|843.1|846.4|845.4|841.1|840.1|5825
1712221200000|2024-04-04 09:00:00|844.3|843.3|842|841|845.4|844.4|841.6|840.6|2639
1712224800000|2024-04-04 10:00:00|842.1|841.1|844.1|843.1|844.4|843.4|841.6|840.6|2475
1712228400000|2024-04-04 11:00:00|844.4|843.4|846.4|845.4|846.6|845.6|843.6|842.6|3187
1712232000000|2024-04-04 12:00:00|846.1|845.1|843|842|847.4|846.4|839.1|838.1|3325
1712235600000|2024-04-04 13:00:00|843.1|842.1|843.6|842.6|847.6|846.6|841.9|840.9|11681
1712239200000|2024-04-04 14:00:00|843.5|842.5|840.6|839.6|843.9|842.9|838.6|837.6|19940
1712242800000|2024-04-04 15:00:00|840.4|839.4|837.9|836.9|842.6|841.6|837.4|836.4|16501
1712246400000|2024-04-04 16:00:00|837.6|836.6|839.9|838.9|840.1|839.1|835.1|834.1|6637
1712250000000|2024-04-04 17:00:00|839.6|838.6|846.4|845.4|846.8|845.8|838.9|837.9|3720
1712253600000|2024-04-04 18:00:00|846.3|845.3|852.5|851.5|855|854|845.6|844.6|5708
1712257200000|2024-04-04 19:00:00|852.4|851.4|851.1|850.1|853.6|852.6|850.4|849.4|661
1712260800000|2024-04-04 20:00:00|850.9|849.9|854|853|854|853|850.9|849.9|996
1712264400000|2024-04-04 21:00:00|853.8|852.8|854.9|851.9|854.9|853.8|853.8|851.9|16
1712275200000|2024-04-05 00:00:00|854.3|853.3|853.6|852.6|854.3|853.3|852.8|851.8|820
1712278800000|2024-04-05 01:00:00|853.8|852.8|852|851|853.8|852.8|851.1|850.1|304
1712282400000|2024-04-05 02:00:00|852.1|851.1|852.3|851.3|852.8|851.8|851.9|850.9|619
1712286000000|2024-04-05 03:00:00|852.4|851.4|853|852|853.1|852.1|851.8|850.8|139
1712289600000|2024-04-05 04:00:00|853.1|852.1|852.3|851.3|853.4|852.4|852.1|851.1|134
1712293200000|2024-04-05 05:00:00|852.1|851.1|855|854|855.6|854.6|852.1|851.1|2318
1712296800000|2024-04-05 06:00:00|854.9|853.9|855.8|854.8|857.3|856.3|854|853|1291
1712300400000|2024-04-05 07:00:00|855.6|854.6|852.6|851.6|856.1|855.1|851|850|3686
1712304000000|2024-04-05 08:00:00|852.5|851.5|851.4|850.4|854.4|853.4|849.6|848.6|6203
1712307600000|2024-04-05 09:00:00|851.6|850.6|854.9|853.9|855.1|854.1|851.4|850.4|4805
1712311200000|2024-04-05 10:00:00|855.1|854.1|854.6|853.6|856.4|855.4|852.9|851.9|2967
1712314800000|2024-04-05 11:00:00|854.5|853.5|854.1|853.1|855.6|854.6|853.4|852.4|2322
1712318400000|2024-04-05 12:00:00|854.3|853.3|857.6|856.6|858.1|857.1|850.6|849.6|11907
1712322000000|2024-04-05 13:00:00|857.8|856.8|852.4|851.4|859.1|858.1|850.8|849.8|11155
1712325600000|2024-04-05 14:00:00|852.6|851.6|856.1|855.1|857.9|856.9|852.1|851.1|10734
1712329200000|2024-04-05 15:00:00|856.3|855.3|858.4|857.4|860.9|859.9|854.9|853.9|16148
1712332800000|2024-04-05 16:00:00|858.1|857.1|860.5|859.5|861.4|860.4|857.9|856.9|5415
1712336400000|2024-04-05 17:00:00|860.6|859.6|861.1|860.1|862.9|861.9|859.9|858.9|2748
1712340000000|2024-04-05 18:00:00|861|860|852.5|851.5|861.4|860.4|852.1|851.1|4431
1712343600000|2024-04-05 19:00:00|852.6|851.6|851.5|850.5|852.9|851.9|851.3|850.3|901
1712347200000|2024-04-05 20:00:00|851.4|850.4|850.6|849.6|851.4|850.4|850.1|849.1|953
1712527200000|2024-04-07 22:00:00|847.3|846.3|846|845|848.9|847.9|844.4|843.4|618
1712530800000|2024-04-07 23:00:00|845.9|844.9|845|844|846.6|845.6|844.8|843.8|156
1712534400000|2024-04-08 00:00:00|845.1|844.1|838.8|837.8|845.1|844.1|838.3|837.3|556
1712538000000|2024-04-08 01:00:00|838.9|837.9|838.9|837.9|838.9|837.9|833.5|832.5|1251
1712541600000|2024-04-08 02:00:00|839.1|838.1|841.4|840.4|842.8|841.8|838.8|837.8|170
1712545200000|2024-04-08 03:00:00|841.3|840.3|840.8|839.8|841.9|840.9|840.1|839.1|52
1712548800000|2024-04-08 04:00:00|840.6|839.6|841.5|840.5|841.6|840.6|840.5|839.5|93
1712552400000|2024-04-08 05:00:00|841.4|840.4|837.8|836.8|842.3|841.3|837.4|836.4|3213
1712556000000|2024-04-08 06:00:00|837.9|836.9|837.9|836.9|839.4|838.4|837.4|836.4|1610
1712559600000|2024-04-08 07:00:00|838|837|842.9|841.9|843|842|836.9|835.9|5455
1712563200000|2024-04-08 08:00:00|842.6|841.6|848.9|847.9|849.3|848.3|840.9|839.9|11516
1712566800000|2024-04-08 09:00:00|848.6|847.6|845.4|844.4|849.9|848.9|844.6|843.6|3745
1712570400000|2024-04-08 10:00:00|845.1|844.1|847.1|846.1|848.4|847.4|843.9|842.9|2771
1712574000000|2024-04-08 11:00:00|847.4|846.4|850.9|849.9|850.9|849.9|845.4|844.4|4704
1712577600000|2024-04-08 12:00:00|850.4|849.4|845.6|844.6|850.6|849.6|845.1|844.1|4137
1712581200000|2024-04-08 13:00:00|845.8|844.8|842.9|841.9|849.4|848.4|841.6|840.6|10124
1712584800000|2024-04-08 14:00:00|843.1|842.1|840.6|839.6|843.5|842.5|837|836|9605
1712588400000|2024-04-08 15:00:00|840.8|839.8|833.4|832.4|841.9|840.9|832.9|831.9|23093
1712592000000|2024-04-08 16:00:00|833.6|832.6|840.9|839.9|841.6|840.6|833.4|832.4|7959
1712595600000|2024-04-08 17:00:00|841.1|840.1|839.5|838.5|841.3|840.3|836.9|835.9|2785
1712599200000|2024-04-08 18:00:00|839.6|838.6|842|841|842.4|841.4|839.1|838.1|3710
1712602800000|2024-04-08 19:00:00|842.1|841.1|841.3|840.3|842.6|841.6|841.3|840.3|804
1712606400000|2024-04-08 20:00:00|841.4|840.4|841.4|840.4|841.9|840.9|840.9|839.9|319
1712610000000|2024-04-08 21:00:00|842.3|839.3|842.9|839.9|843|840|842|839|76
1712620800000|2024-04-09 00:00:00|842|841|843.3|842.3|843.3|842.3|842|841|360
1712624400000|2024-04-09 01:00:00|843.1|842.1|841|840|843.1|842.1|841|840|90
1712628000000|2024-04-09 02:00:00|840.9|839.9|841.8|840.8|841.9|840.9|840.3|839.3|506
1712631600000|2024-04-09 03:00:00|841.9|840.9|841.5|840.5|842.3|841.3|841.3|840.3|881
1712635200000|2024-04-09 04:00:00|841.4|840.4|841.1|840.1|842.1|841.1|841.1|840.1|286
1712638800000|2024-04-09 05:00:00|841.3|840.3|840.3|839.3|841.5|840.5|840|839|315
1712642400000|2024-04-09 06:00:00|840.1|839.1|841.9|840.9|842.6|841.6|840.1|839.1|2287
1712646000000|2024-04-09 07:00:00|841.8|840.8|841.1|840.1|843.1|842.1|839.9|838.9|4164
1712649600000|2024-04-09 08:00:00|840.9|839.9|843.3|842.3|844.4|843.4|839.6|838.6|7088
1712653200000|2024-04-09 09:00:00|843.1|842.1|843.6|842.6|845.4|844.4|840.9|839.9|7126
1712656800000|2024-04-09 10:00:00|843.5|842.5|842.1|841.1|844.4|843.4|840.9|839.9|6504
1712660400000|2024-04-09 11:00:00|842.4|841.4|840.4|839.4|843|842|839.9|838.9|9473
1712664000000|2024-04-09 12:00:00|840.3|839.3|838.4|837.4|845|844|837.4|836.4|17473
1712667600000|2024-04-09 13:00:00|838.6|837.6|837.9|836.9|842.4|841.4|837.4|836.4|9305
1712671200000|2024-04-09 14:00:00|837.6|836.6|831.4|830.4|837.6|836.6|829.6|828.6|17416
1712674800000|2024-04-09 15:00:00|831.1|830.1|830.8|829.8|832.9|831.9|827.9|826.9|23938
1712678400000|2024-04-09 16:00:00|830.9|829.9|826.4|825.4|832.4|831.4|826.1|825.1|6499
1712682000000|2024-04-09 17:00:00|826.9|825.9|827.6|826.6|828.8|827.8|826.4|825.4|2836
1712685600000|2024-04-09 18:00:00|827.4|826.4|827.8|826.8|828.6|827.6|826.4|825.4|2064
1712689200000|2024-04-09 19:00:00|827.6|826.6|827.4|826.4|827.9|826.9|826.9|825.9|398
1712692800000|2024-04-09 20:00:00|827.5|826.5|826.5|825.5|827.6|826.6|826.1|825.1|292
1712696400000|2024-04-09 21:00:00|826.4|825.4|828.4|825.4|828.6|827|826.4|824.5|13
1712707200000|2024-04-10 00:00:00|826.3|825.3|825.4|824.4|826.6|825.6|825|824|245
1712710800000|2024-04-10 01:00:00|825.5|824.5|826.5|825.5|826.5|825.5|824.4|823.4|289
1712714400000|2024-04-10 02:00:00|826.4|825.4|825.1|824.1|826.4|825.4|824.5|823.5|126
1712718000000|2024-04-10 03:00:00|825|824|824.8|823.8|825.4|824.4|824.4|823.4|112
1712721600000|2024-04-10 04:00:00|824.9|823.9|825|824|826.4|825.4|824.5|823.5|152
1712725200000|2024-04-10 05:00:00|824.9|823.9|825|824|826.3|825.3|824.5|823.5|198
1712728800000|2024-04-10 06:00:00|824.9|823.9|827.6|826.6|827.8|826.8|824.4|823.4|1005
1712732400000|2024-04-10 07:00:00|827.4|826.4|826.9|825.9|828.4|827.4|825.4|824.4|10123
1712736000000|2024-04-10 08:00:00|827|826|826.6|825.6|828.9|827.9|822.4|821.4|8236
1712739600000|2024-04-10 09:00:00|826.4|825.4|828.1|827.1|829.1|828.1|826.1|825.1|3766
1712743200000|2024-04-10 10:00:00|828.4|827.4|830.6|829.6|830.9|829.9|826.6|825.6|3203
1712746800000|2024-04-10 11:00:00|830.5|829.5|830.6|829.6|832.6|831.6|830.1|829.1|2925
1712750400000|2024-04-10 12:00:00|830.4|829.4|833.8|832.8|834.4|833.4|828.6|827.6|4790
1712754000000|2024-04-10 13:00:00|833.6|832.6|831.9|830.9|836.6|835.6|829.6|828.6|7310
1712757600000|2024-04-10 14:00:00|832.1|831.1|824.4|823.4|833.1|832.1|823.1|822.1|12231
1712761200000|2024-04-10 15:00:00|824.5|823.5|825|824|827.4|826.4|820|819|18424
1712764800000|2024-04-10 16:00:00|824.9|823.9|824.1|823.1|826.1|825.1|823.4|822.4|3365
1712768400000|2024-04-10 17:00:00|823.9|822.9|833.4|832.4|834.1|833.1|821.9|820.9|6126
1712772000000|2024-04-10 18:00:00|833.3|832.3|836.4|835.4|839.4|838.4|832.4|831.4|5700
1712775600000|2024-04-10 19:00:00|836.3|835.3|839.1|838.1|839.3|838.3|836.3|835.3|664
1712779200000|2024-04-10 20:00:00|839.3|838.3|839.1|838.1|839.3|838.3|838.6|837.6|207
1712782800000|2024-04-10 21:00:00|839|838|840.1|839.1|840.6|839.3|839|836.9|46
1712793600000|2024-04-11 00:00:00|839.1|838.1|839.4|838.4|839.8|838.8|838.8|837.8|79
1712797200000|2024-04-11 01:00:00|839.6|838.6|838.5|837.5|840.4|839.4|838.3|837.3|351
1712800800000|2024-04-11 02:00:00|838.6|837.6|840|839|840.1|839.1|838.5|837.5|267
1712804400000|2024-04-11 03:00:00|839.9|838.9|840.4|839.4|841.1|840.1|839.8|838.8|175
1712808000000|2024-04-11 04:00:00|840.5|839.5|839.4|838.4|841|840|839.1|838.1|658
1712811600000|2024-04-11 05:00:00|839.5|838.5|838.6|837.6|840|839|838.6|837.6|607
1712815200000|2024-04-11 06:00:00|838.5|837.5|836.9|835.9|839.4|838.4|836.6|835.6|1073
1712818800000|2024-04-11 07:00:00|837.1|836.1|837.6|836.6|839.1|838.1|835.9|834.9|5549
1712822400000|2024-04-11 08:00:00|837.9|836.9|834.1|833.1|837.9|836.9|832.3|831.3|16548
1712826000000|2024-04-11 09:00:00|834|833|829.9|828.9|834.4|833.4|829.9|828.9|6096
1712829600000|2024-04-11 10:00:00|830.1|829.1|826.5|825.5|830.1|829.1|825.1|824.1|7868
1712833200000|2024-04-11 11:00:00|826.4|825.4|826.9|825.9|827.9|826.9|824.1|823.1|4195
1712836800000|2024-04-11 12:00:00|826.6|825.6|824.8|823.8|829.9|828.9|824.5|823.5|5209
1712840400000|2024-04-11 13:00:00|824.6|823.6|824.4|823.4|828.4|827.4|823.5|822.5|5969
1712844000000|2024-04-11 14:00:00|824.6|823.6|822.5|821.5|825.6|824.6|818.9|817.9|12700
1712847600000|2024-04-11 15:00:00|822.6|821.6|821.1|820.1|823.9|822.9|819.1|818.1|15158
1712851200000|2024-04-11 16:00:00|820.9|819.9|821.9|820.9|823.1|822.1|820.1|819.1|5715
1712854800000|2024-04-11 17:00:00|822.1|821.1|820.9|819.9|824.6|823.6|820.9|819.9|2780
1712858400000|2024-04-11 18:00:00|821.1|820.1|823.6|822.6|823.9|822.9|820.1|819.1|5251
1712862000000|2024-04-11 19:00:00|823.4|822.4|824.6|823.6|824.6|823.6|822.6|821.6|1321
1712865600000|2024-04-11 20:00:00|824.8|823.8|824.8|823.8|825.4|824.4|824|823|280
1712869200000|2024-04-11 21:00:00|824.9|823.9|825.4|824.4|826|824.6|824.5|822.6|26
1712880000000|2024-04-12 00:00:00|824.5|823.5|823.9|822.9|824.9|823.9|823.5|822.5|96
1712883600000|2024-04-12 01:00:00|823.8|822.8|826.9|825.9|826.9|825.9|823.5|822.5|131
1712887200000|2024-04-12 02:00:00|827|826|826|825|828.9|827.9|825.5|824.5|489
1712890800000|2024-04-12 03:00:00|826.1|825.1|825.6|824.6|826.8|825.8|825.5|824.5|14
1712894400000|2024-04-12 04:00:00|825.5|824.5|825.1|824.1|825.8|824.8|824.6|823.6|109
1712898000000|2024-04-12 05:00:00|825|824|827.9|826.9|828.1|827.1|824.9|823.9|133
1712901600000|2024-04-12 06:00:00|827.6|826.6|829.1|828.1|830.4|829.4|827.6|826.6|851
1712905200000|2024-04-12 07:00:00|829|828|828.5|827.5|830.1|829.1|827.8|826.8|2409
1712908800000|2024-04-12 08:00:00|828.6|827.6|835.4|834.4|835.9|834.9|827.6|826.6|9649
1712912400000|2024-04-12 09:00:00|835.5|834.5|836.4|835.4|836.6|835.6|833.6|832.6|5099
1712916000000|2024-04-12 10:00:00|836.3|835.3|835.9|834.9|838.1|837.1|835.9|834.9|3315
1712919600000|2024-04-12 11:00:00|835.6|834.6|835.4|834.4|836.9|835.9|833.9|832.9|2760
1712923200000|2024-04-12 12:00:00|835.6|834.6|836.1|835.1|837.6|836.6|833.9|832.9|5421
1712926800000|2024-04-12 13:00:00|836.3|835.3|840.4|839.4|844.1|843.1|835.4|834.4|12314
1712930400000|2024-04-12 14:00:00|840.1|839.1|841.1|840.1|845.6|844.6|839.9|838.9|8093
1712934000000|2024-04-12 15:00:00|841.3|840.3|837|836|843.9|842.9|834.4|833.4|9347
1712937600000|2024-04-12 16:00:00|836.9|835.9|832.1|831.1|837.4|836.4|831.9|830.9|4051
1712941200000|2024-04-12 17:00:00|831.9|830.9|831.8|830.8|834.4|833.4|830.6|829.6|2935
1712944800000|2024-04-12 18:00:00|831.6|830.6|829.6|828.6|833.9|832.9|829.1|828.1|2223
1712948400000|2024-04-12 19:00:00|829.4|828.4|830|829|830.9|829.9|828.6|827.6|667
1712952000000|2024-04-12 20:00:00|829.9|828.9|829.3|828.3|830.1|829.1|827.8|826.8|322
1713132000000|2024-04-14 22:00:00|834.1|833.1|831.3|830.3|834.5|833.3|830.6|829.1|359
1713135600000|2024-04-14 23:00:00|831.4|830.4|834.4|833.4|834.8|833.8|831.1|830.1|745
1713139200000|2024-04-15 00:00:00|834.1|833.1|832.8|831.8|836.3|835.3|831.9|830.9|266
1713142800000|2024-04-15 01:00:00|832.9|831.9|833.9|832.9|834.8|833.8|828.9|827.9|502
1713146400000|2024-04-15 02:00:00|833.8|832.8|832.6|831.6|834.1|833.1|832|831|76
1713150000000|2024-04-15 03:00:00|832.9|831.9|833.3|832.3|833.9|832.9|832.4|831.4|141
1713153600000|2024-04-15 04:00:00|833.4|832.4|832.9|831.9|834|833|832.4|831.4|193
1713157200000|2024-04-15 05:00:00|833.1|832.1|831.4|830.4|833.1|832.1|830.8|829.8|363
1713160800000|2024-04-15 06:00:00|831.3|830.3|827.1|826.1|831.5|830.5|826.4|825.4|1013
1713164400000|2024-04-15 07:00:00|826.9|825.9|822.1|821.1|828.1|827.1|821.9|820.9|3116
1713168000000|2024-04-15 08:00:00|822|821|826.1|825.1|826.6|825.6|820.9|819.9|7455
1713171600000|2024-04-15 09:00:00|826.4|825.4|824.9|823.9|827.5|826.5|823.4|822.4|2689
1713175200000|2024-04-15 10:00:00|825.1|824.1|825.4|824.4|826.6|825.6|823.4|822.4|3160
1713178800000|2024-04-15 11:00:00|825.1|824.1|824.4|823.4|827.1|826.1|823.9|822.9|1740
1713182400000|2024-04-15 12:00:00|824.3|823.3|820.5|819.5|824.3|823.3|820.1|819.1|6839
1713186000000|2024-04-15 13:00:00|820.6|819.6|814.6|813.6|823.4|822.4|814.1|813.1|11315
1713189600000|2024-04-15 14:00:00|814.5|813.5|816.4|815.4|821.3|820.3|807.8|806.8|16294
1713193200000|2024-04-15 15:00:00|816.6|815.6|814.1|813.1|816.9|815.9|811.4|810.4|11701
1713196800000|2024-04-15 16:00:00|814|813|813.6|812.6|815.1|814.1|811.6|810.6|3749
1713200400000|2024-04-15 17:00:00|813.5|812.5|818.6|817.6|818.6|817.6|812.6|811.6|2903
1713204000000|2024-04-15 18:00:00|818.5|817.5|821.9|820.9|822.3|821.3|817.1|816.1|2328
1713207600000|2024-04-15 19:00:00|821.8|820.8|821.1|820.1|822.9|821.9|820.4|819.4|592
1713211200000|2024-04-15 20:00:00|821|820|821.1|820.1|821.6|820.6|820.6|819.6|183
1713214800000|2024-04-15 21:00:00|821.4|820.4|822.3|819.3|822.4|820.8|821.3|819.3|7
1713225600000|2024-04-16 00:00:00|822.4|821.4|824|823|824.3|823.3|822|821|1251
1713229200000|2024-04-16 01:00:00|824.1|823.1|825.3|824.3|825.4|824.4|822.8|821.8|144
1713232800000|2024-04-16 02:00:00|825.4|824.4|825.9|824.9|826|825|824.3|823.3|134
1713236400000|2024-04-16 03:00:00|826|825|824.5|823.5|826.4|825.4|824.3|823.3|199
1713240000000|2024-04-16 04:00:00|824.6|823.6|824.6|823.6|824.9|823.9|823.9|822.9|91
1713243600000|2024-04-16 05:00:00|824.8|823.8|825.3|824.3|826.3|825.3|824.6|823.6|196
1713247200000|2024-04-16 06:00:00|825.4|824.4|822.1|821.1|825.4|824.4|821.5|820.5|652
1713250800000|2024-04-16 07:00:00|822|821|820.1|819.1|824.1|823.1|819.6|818.6|2668
1713254400000|2024-04-16 08:00:00|819.9|818.9|818.3|817.3|821.9|820.9|816.4|815.4|8638
1713258000000|2024-04-16 09:00:00|818.4|817.4|814.9|813.9|819.1|818.1|812.9|811.9|10914
1713261600000|2024-04-16 10:00:00|814.6|813.6|813.6|812.6|816|815|813|812|4185
1713265200000|2024-04-16 11:00:00|813.9|812.9|815.4|814.4|816.4|815.4|813.5|812.5|3040
1713268800000|2024-04-16 12:00:00|815.3|814.3|813.4|812.4|817.4|816.4|813.1|812.1|5201
1713272400000|2024-04-16 13:00:00|813.5|812.5|814.4|813.4|819.1|818.1|813.5|812.5|7159
1713276000000|2024-04-16 14:00:00|814.3|813.3|817.4|816.4|817.6|816.6|810.6|809.6|9767
1713279600000|2024-04-16 15:00:00|817.1|816.1|818.4|817.4|821.4|820.4|815.6|814.6|9381
1713283200000|2024-04-16 16:00:00|818.1|817.1|819.6|818.6|821.6|820.6|816.8|815.8|3852
1713286800000|2024-04-16 17:00:00|819.5|818.5|818.6|817.6|819.8|818.8|816.6|815.6|2216
1713290400000|2024-04-16 18:00:00|818.4|817.4|819.6|818.6|820|819|817.4|816.4|1726
1713294000000|2024-04-16 19:00:00|819.9|818.9|818.8|817.8|820.4|819.4|818.6|817.6|378
1713297600000|2024-04-16 20:00:00|818.6|817.6|818|817|818.9|817.9|817.9|816.9|172
1713301200000|2024-04-16 21:00:00|819.5|816.5|820.3|817.3|820.9|819.4|819.5|816.5|1
1713312000000|2024-04-17 00:00:00|820|819|817.5|816.5|820.9|819.4|817.4|816.4|220
1713315600000|2024-04-17 01:00:00|817.4|816.4|814.8|813.8|817.8|816.8|814.3|813.3|335
1713319200000|2024-04-17 02:00:00|814.9|813.9|813.1|812.1|815.4|814.4|813.1|812.1|350
1713322800000|2024-04-17 03:00:00|813.3|812.3|813.4|812.4|813.9|812.9|812.6|811.6|188
1713326400000|2024-04-17 04:00:00|813.3|812.3|813.6|812.6|813.9|812.9|812.8|811.8|741
1713330000000|2024-04-17 05:00:00|813.5|812.5|813.4|812.4|813.6|812.6|812.1|811.1|98
1713333600000|2024-04-17 06:00:00|813.3|812.3|813.4|812.4|813.6|812.6|810.9|809.9|1186
1713337200000|2024-04-17 07:00:00|813.5|812.5|817|816|817.4|816.4|811.6|810.6|3890
1713340800000|2024-04-17 08:00:00|817.1|816.1|815.6|814.6|819.1|818.1|815.6|814.6|7861
1713344400000|2024-04-17 09:00:00|815.9|814.9|808.6|807.6|817.6|816.6|808.6|807.6|5001
1713348000000|2024-04-17 10:00:00|808.8|807.8|811.9|810.9|812.1|811.1|807.9|806.9|2972
1713351600000|2024-04-17 11:00:00|811.8|810.8|811.1|810.1|813.4|812.4|809.9|808.9|2545
1713355200000|2024-04-17 12:00:00|811.3|810.3|806.6|805.6|811.9|810.9|805.6|804.6|4525
1713358800000|2024-04-17 13:00:00|806.4|805.4|809.1|808.1|810.4|809.4|802.4|801.4|8669
1713362400000|2024-04-17 14:00:00|809.4|808.4|811.6|810.6|811.9|810.9|805.4|804.4|8814
1713366000000|2024-04-17 15:00:00|811.5|810.5|796.6|795.6|812.1|811.1|795.9|794.9|22055
1713369600000|2024-04-17 16:00:00|796.9|795.9|793.9|792.9|797.1|796.1|788.1|787.1|11822
1713373200000|2024-04-17 17:00:00|793.8|792.8|793.6|792.6|795.6|794.6|791.9|790.9|6043
1713376800000|2024-04-17 18:00:00|793.5|792.5|791|790|795.6|794.6|790.9|789.9|4059
1713380400000|2024-04-17 19:00:00|791.1|790.1|792.1|791.1|792.9|791.9|790.6|789.6|1161
1713384000000|2024-04-17 20:00:00|792.4|791.4|792.8|791.8|793.9|792.9|792.1|791.1|230
1713387600000|2024-04-17 21:00:00|792.5|791.5|793.4|790.4|793.4|791.5|792.3|790.4|0
1713398400000|2024-04-18 00:00:00|793.5|792.5|792.3|791.3|793.5|792.5|791.6|790.6|114
1713402000000|2024-04-18 01:00:00|792.1|791.1|793|792|793.5|792.5|790.8|789.8|249
1713405600000|2024-04-18 02:00:00|793.1|792.1|794.6|793.6|795.4|794.4|792.9|791.9|108
1713409200000|2024-04-18 03:00:00|794.5|793.5|795.9|794.9|796.1|795.1|794.1|793.1|197
1713412800000|2024-04-18 04:00:00|795.8|794.8|793.8|792.8|795.9|794.9|793.6|792.6|211
1713416400000|2024-04-18 05:00:00|793.9|792.9|793.9|792.9|794.6|793.6|792.8|791.8|229
1713420000000|2024-04-18 06:00:00|794|793|791.4|790.4|794.5|793.5|790.9|789.9|556
1713423600000|2024-04-18 07:00:00|791.3|790.3|786.1|785.1|792.9|791.9|783.9|782.9|5850
1713427200000|2024-04-18 08:00:00|786.3|785.3|781.8|780.8|788|787|781.6|780.6|11947
1713430800000|2024-04-18 09:00:00|781.9|780.9|778|777|783.3|782.3|777.8|776.8|6205
1713434400000|2024-04-18 10:00:00|778.1|777.1|776.1|775.1|778.9|777.9|774.4|773.4|5905
1713438000000|2024-04-18 11:00:00|776|775|777.6|776.6|780.8|779.8|775.5|774.5|3200
1713441600000|2024-04-18 12:00:00|777.4|776.4|781.6|780.6|781.8|780.8|774.8|773.8|7379
1713445200000|2024-04-18 13:00:00|782|781|784.4|783.4|787.6|786.6|782|781|11256
1713448800000|2024-04-18 14:00:00|784.3|783.3|778.1|777.1|784.3|783.3|777.9|776.9|5879
1713452400000|2024-04-18 15:00:00|778|777|779.4|778.4|781.4|780.4|774.6|773.6|9489
1713456000000|2024-04-18 16:00:00|779.3|778.3|783.4|782.4|785.6|784.6|778.1|777.1|6085
1713459600000|2024-04-18 17:00:00|783.5|782.5|779.3|778.3|783.5|782.5|778.4|777.4|2710
1713463200000|2024-04-18 18:00:00|779.1|778.1|778.9|777.9|779.8|778.8|776.4|775.4|3786
1713466800000|2024-04-18 19:00:00|778.8|777.8|778.1|777.1|778.9|777.9|777.8|776.8|285
1713470400000|2024-04-18 20:00:00|778.3|777.3|777.1|776.1|778.3|777.3|776.1|775.1|690
1713474000000|2024-04-18 21:00:00|777.5|774.5|774.8|773.8|778.3|775.3|774.3|773.3|126
1713484800000|2024-04-19 00:00:00|776.8|775.8|777.6|776.6|778.4|777.4|773.4|772.4|395
1713488400000|2024-04-19 01:00:00|777.5|776.5|797.3|796.3|801.3|800.3|777.4|776.4|4560
1713492000000|2024-04-19 02:00:00|797.6|796.6|808.5|807.5|816.1|815.1|795.8|794.8|4758
1713495600000|2024-04-19 03:00:00|808.8|807.8|798.5|797.5|810.3|809.3|795.8|794.8|2933
1713499200000|2024-04-19 04:00:00|798.4|797.4|795.1|794.1|799.5|798.5|793.9|792.9|211
1713502800000|2024-04-19 05:00:00|795.3|794.3|793.3|792.3|796.8|795.8|792.3|791.3|777
1713506400000|2024-04-19 06:00:00|793.1|792.1|787.5|786.5|794.5|793.5|783.9|782.9|3389
1713510000000|2024-04-19 07:00:00|787.4|786.4|782.5|781.5|787.4|786.4|782.1|781.1|2728
1713513600000|2024-04-19 08:00:00|782.4|781.4|774.6|773.6|782.6|781.6|772.1|771.1|6081
1713517200000|2024-04-19 09:00:00|774.5|773.5|776.1|775.1|781.6|780.6|774.1|773.1|4173
1713520800000|2024-04-19 10:00:00|776.4|775.4|775.6|774.6|776.8|775.8|772.8|771.8|4815
1713524400000|2024-04-19 11:00:00|775.4|774.4|773.1|772.1|776.4|775.4|771.9|770.9|4441
1713528000000|2024-04-19 12:00:00|773.4|772.4|776|775|777.6|776.6|771.4|770.4|4726
1713531600000|2024-04-19 13:00:00|776.1|775.1|779.1|778.1|782.1|781.1|771.9|770.9|9294
1713535200000|2024-04-19 14:00:00|779.3|778.3|784.6|783.6|784.6|783.6|778.1|777.1|7293
1713538800000|2024-04-19 15:00:00|784.9|783.9|781.4|780.4|787.8|786.8|778.9|777.9|13618
1713542400000|2024-04-19 16:00:00|781.3|780.3|786.1|785.1|786.4|785.4|781|780|3157
1713546000000|2024-04-19 17:00:00|786|785|783.6|782.6|786.6|785.6|783.4|782.4|3310
1713549600000|2024-04-19 18:00:00|783.4|782.4|782.1|781.1|783.4|782.4|778.6|777.6|2269
1713553200000|2024-04-19 19:00:00|782|781|781|780|782.1|781.1|780.8|779.8|366
1713556800000|2024-04-19 20:00:00|780.9|779.9|781.3|780.3|781.3|780.3|780.3|779.3|201
1713736800000|2024-04-21 22:00:00|779.1|776.1|777.8|776.8|779.6|778.5|776.9|775.9|89
1713740400000|2024-04-21 23:00:00|777.6|776.6|777|776|779.8|778.8|777|776|4
1713744000000|2024-04-22 00:00:00|776.8|775.8|776.1|775.1|777.3|776.3|774.8|773.8|71
1713747600000|2024-04-22 01:00:00|776|775|773.8|772.8|777.4|776.4|773.4|772.4|74
1713751200000|2024-04-22 02:00:00|773.9|772.9|775.4|774.4|775.9|774.9|773.1|772.1|101
1713754800000|2024-04-22 03:00:00|775.5|774.5|775.3|774.3|775.9|774.9|774|773|30
1713758400000|2024-04-22 04:00:00|775.1|774.1|774.9|773.9|776|775|774.1|773.1|42
1713762000000|2024-04-22 05:00:00|775|774|772.9|771.9|775.4|774.4|772.9|771.9|104
1713765600000|2024-04-22 06:00:00|773|772|768.9|767.9|773.5|772.5|768.6|767.6|4155
1713769200000|2024-04-22 07:00:00|769|768|768.1|767.1|770.6|769.6|766.4|765.4|2276
1713772800000|2024-04-22 08:00:00|768|767|776.4|775.4|777.9|776.9|767.4|766.4|4983
1713776400000|2024-04-22 09:00:00|776.3|775.3|780.6|779.6|781.4|780.4|775.6|774.6|3189
1713780000000|2024-04-22 10:00:00|780.5|779.5|779.3|778.3|781|780|777.8|776.8|2281
1713783600000|2024-04-22 11:00:00|779.4|778.4|775.4|774.4|780.3|779.3|775.3|774.3|2500
1713787200000|2024-04-22 12:00:00|775.3|774.3|776.6|775.6|777.6|776.6|773|772|3425
1713790800000|2024-04-22 13:00:00|776.5|775.5|777.3|776.3|778.5|777.5|770.1|769.1|4607
1713794400000|2024-04-22 14:00:00|777.4|776.4|779.9|778.9|782.1|781.1|777.1|776.1|4972
1713798000000|2024-04-22 15:00:00|779.8|778.8|782.4|781.4|782.9|781.9|775.6|774.6|7310
1713801600000|2024-04-22 16:00:00|782.5|781.5|781.9|780.9|783.4|782.4|779.5|778.5|1479
1713805200000|2024-04-22 17:00:00|782.1|781.1|780.4|779.4|783.1|782.1|780.1|779.1|780
1713808800000|2024-04-22 18:00:00|780.5|779.5|784|783|784.1|783.1|779.8|778.8|2746
1713812400000|2024-04-22 19:00:00|784.1|783.1|784.3|783.3|784.5|783.5|783.5|782.5|412
1713816000000|2024-04-22 20:00:00|784.4|783.4|784.6|783.6|785.4|784.4|784.3|783.3|69
1713819600000|2024-04-22 21:00:00|784.5|783.5|785.5|782.5|785.5|783.5|784.5|782|1
1713830400000|2024-04-23 00:00:00|785|784|786.8|785.8|786.8|785.8|784.3|783.3|51
1713834000000|2024-04-23 01:00:00|786.6|785.6|783.8|782.8|787.3|786.3|782.3|781.3|9
1713837600000|2024-04-23 02:00:00|783.9|782.9|784.8|783.8|785.4|784.4|783.9|782.9|35
1713841200000|2024-04-23 03:00:00|784.6|783.6|784.3|783.3|785.4|784.4|784.1|783.1|14
1713844800000|2024-04-23 04:00:00|784.4|783.4|786|785|786|785|784.4|783.4|20
1713848400000|2024-04-23 05:00:00|785.9|784.9|784|783|787.1|786.1|783.5|782.5|223
1713852000000|2024-04-23 06:00:00|784.3|783.3|784.6|783.6|785.4|784.4|783.5|782.5|217
1713855600000|2024-04-23 07:00:00|784.9|783.9|790.1|789.1|790.4|789.4|784.4|783.4|2962
1713859200000|2024-04-23 08:00:00|790|789|783.8|782.8|791.6|790.6|783.4|782.4|4910
1713862800000|2024-04-23 09:00:00|783.6|782.6|780.6|779.6|784.9|783.9|780.4|779.4|1840
1713866400000|2024-04-23 10:00:00|780.4|779.4|778.1|777.1|781.4|780.4|778.1|777.1|1300
1713870000000|2024-04-23 11:00:00|778.4|777.4|775.9|774.9|778.4|777.4|774.9|773.9|2602
1713873600000|2024-04-23 12:00:00|775.6|774.6|773.4|772.4|775.6|774.6|771|770|10834
1713877200000|2024-04-23 13:00:00|773.3|772.3|779.5|778.5|779.9|778.9|770.6|769.6|4339
1713880800000|2024-04-23 14:00:00|779.6|778.6|780.3|779.3|780.9|779.9|776.1|775.1|4927
1713884400000|2024-04-23 15:00:00|780.1|779.1|786.9|785.9|787.6|786.6|779.9|778.9|5951
1713888000000|2024-04-23 16:00:00|787|786|789.6|788.6|790.4|789.4|786.8|785.8|2424
1713891600000|2024-04-23 17:00:00|789.5|788.5|788.8|787.8|790.6|789.6|787.4|786.4|1484
1713895200000|2024-04-23 18:00:00|788.6|787.6|787.9|786.9|789.4|788.4|787.3|786.3|1001
1713898800000|2024-04-23 19:00:00|788|787|787.9|786.9|788.5|787.5|787.5|786.5|141
1713902400000|2024-04-23 20:00:00|788|787|787|786|788.1|787.1|786.1|785.1|150
1713906000000|2024-04-23 21:00:00|786.9|785.9|788.6|785.6|789.3|787.8|786.9|784.8|2
1713916800000|2024-04-24 00:00:00|786.9|785.9|787.8|786.8|788|787|786.9|785.9|10
1713920400000|2024-04-24 01:00:00|787.6|786.6|786|785|788|787|785.5|784.5|20
1713924000000|2024-04-24 02:00:00|785.8|784.8|786.3|785.3|786.5|785.5|785.4|784.4|52
1713927600000|2024-04-24 03:00:00|786|785|787|786|787.1|786.1|785.8|784.8|1
1713931200000|2024-04-24 04:00:00|787.1|786.1|786.8|785.8|787.5|786.5|786.8|785.8|56
1713934800000|2024-04-24 05:00:00|786.6|785.6|787.9|786.9|788.4|787.4|786.6|785.6|54
1713938400000|2024-04-24 06:00:00|787.8|786.8|789.3|788.3|790.5|789.5|787.4|786.4|517
1713942000000|2024-04-24 07:00:00|789.1|788.1|786.5|785.5|789.1|788.1|785.1|784.1|1072
1713945600000|2024-04-24 08:00:00|786.6|785.6|782.9|781.9|788.9|787.9|782.4|781.4|4368
1713949200000|2024-04-24 09:00:00|783|782|782.9|781.9|784.1|783.1|781.9|780.9|2063
1713952800000|2024-04-24 10:00:00|783.1|782.1|782.1|781.1|784.1|783.1|781.4|780.4|1219
1713956400000|2024-04-24 11:00:00|781.9|780.9|784.8|783.8|784.9|783.9|781.4|780.4|1159
1713960000000|2024-04-24 12:00:00|784.6|783.6|783.5|782.5|784.9|783.9|782.1|781.1|3677
1713963600000|2024-04-24 13:00:00|783.4|782.4|782.9|781.9|784.3|783.3|778.9|777.9|4076
1713967200000|2024-04-24 14:00:00|783|782|778.6|777.6|785.4|784.4|778.3|777.3|9999
1713970800000|2024-04-24 15:00:00|778.9|777.9|781.8|780.8|783.5|782.5|776.4|775.4|6095
1713974400000|2024-04-24 16:00:00|781.9|780.9|779.6|778.6|783.6|782.6|779.1|778.1|854
1713978000000|2024-04-24 17:00:00|779.8|778.8|778.8|777.8|780.8|779.8|778|777|757
1713981600000|2024-04-24 18:00:00|778.6|777.6|781.4|780.4|782.4|781.4|777.9|776.9|769
1713985200000|2024-04-24 19:00:00|781.5|780.5|782.4|781.4|783|782|781.4|780.4|261
1713988800000|2024-04-24 20:00:00|782.3|781.3|782.5|781.5|782.5|781.5|781.1|780.1|96
1713992400000|2024-04-24 21:00:00|782.4|781.4|782.3|779.3|782.9|781.4|782|779|0
1714003200000|2024-04-25 00:00:00|781.4|780.4|781|780|781.6|780.6|780.5|779.5|57
1714006800000|2024-04-25 01:00:00|780.9|779.9|780.8|779.8|781.8|780.8|779.8|778.8|26
1714010400000|2024-04-25 02:00:00|780.9|779.9|783.4|782.4|783.8|782.8|780.6|779.6|33
1714014000000|2024-04-25 03:00:00|783.3|782.3|783.5|782.5|783.9|782.9|782.5|781.5|2
1714017600000|2024-04-25 04:00:00|783.4|782.4|783.8|782.8|783.9|782.9|783.3|782.3|6
1714021200000|2024-04-25 05:00:00|783.9|782.9|782.8|781.8|784.4|783.4|782.5|781.5|110
1714024800000|2024-04-25 06:00:00|782.9|781.9|784.9|783.9|784.9|783.9|782.6|781.6|948
1714028400000|2024-04-25 07:00:00|784.8|783.8|786.9|785.9|787.1|786.1|783.5|782.5|1520
1714032000000|2024-04-25 08:00:00|786.6|785.6|785.9|784.9|788.9|787.9|784.8|783.8|4966
1714035600000|2024-04-25 09:00:00|786.1|785.1|785.8|784.8|786.1|785.1|783.4|782.4|2499
1714039200000|2024-04-25 10:00:00|785.6|784.6|785.6|784.6|786.6|785.6|785.4|784.4|660
1714042800000|2024-04-25 11:00:00|785.4|784.4|786.6|785.6|787.1|786.1|784.1|783.1|2002
1714046400000|2024-04-25 12:00:00|786.5|785.5|782.8|781.8|787.1|786.1|781.4|780.4|2085
1714050000000|2024-04-25 13:00:00|782.9|781.9|777.1|776.1|783.9|782.9|774.4|773.4|13725
1714053600000|2024-04-25 14:00:00|777|776|773.9|772.9|777.4|776.4|772.4|771.4|5750
1714057200000|2024-04-25 15:00:00|773.8|772.8|776.8|775.8|776.9|775.9|772.6|771.6|5418
1714060800000|2024-04-25 16:00:00|776.6|775.6|775.9|774.9|777.4|776.4|774.6|773.6|608
1714064400000|2024-04-25 17:00:00|775.6|774.6|778.9|777.9|779|778|775.3|774.3|522
1714068000000|2024-04-25 18:00:00|778.8|777.8|784.6|783.6|785.4|784.4|778.1|777.1|3098
1714071600000|2024-04-25 19:00:00|784.9|783.9|784.3|783.3|785|784|783.9|782.9|94
1714075200000|2024-04-25 20:00:00|784.4|783.4|784.8|783.8|785.1|784.1|784.3|783.3|73
1714078800000|2024-04-25 21:00:00|785.9|782.9|785.9|782.9|785.9|783.8|784.8|782.9|0
1714089600000|2024-04-26 00:00:00|784|783|784.8|783.8|785.6|784.6|784|783|78
1714093200000|2024-04-26 01:00:00|785|784|785|784|785.8|784.8|783.8|782.8|83
1714096800000|2024-04-26 02:00:00|784.9|783.9|785.3|784.3|785.9|784.9|784.6|783.6|32
1714100400000|2024-04-26 03:00:00|785.4|784.4|786.6|785.6|786.9|785.9|785.1|784.1|26
1714104000000|2024-04-26 04:00:00|786.5|785.5|786.8|785.8|787.4|786.4|786.1|785.1|152
1714107600000|2024-04-26 05:00:00|787|786|788.3|787.3|788.8|787.8|786.4|785.4|66
1714111200000|2024-04-26 06:00:00|788|787|789|788|789.4|788.4|787.4|786.4|936
1714114800000|2024-04-26 07:00:00|789.1|788.1|788|787|791|790|788|787|1274
1714118400000|2024-04-26 08:00:00|787.9|786.9|785.5|784.5|789.9|788.9|784.8|783.8|3780
1714122000000|2024-04-26 09:00:00|785.6|784.6|788.9|787.9|789.1|788.1|785.1|784.1|885
1714125600000|2024-04-26 10:00:00|789|788|789.9|788.9|790.4|789.4|787.9|786.9|1080
1714129200000|2024-04-26 11:00:00|790|789|789.1|788.1|790.6|789.6|788.5|787.5|680
1714132800000|2024-04-26 12:00:00|789|788|790.4|789.4|791.6|790.6|788.8|787.8|2894
1714136400000|2024-04-26 13:00:00|790.6|789.6|790.3|789.3|793.9|792.9|789.1|788.1|5980
1714140000000|2024-04-26 14:00:00|790.4|789.4|783.6|782.6|791.6|790.6|782.4|781.4|3172
1714143600000|2024-04-26 15:00:00|783.8|782.8|788.5|787.5|790.3|789.3|782.1|781.1|8408
1714147200000|2024-04-26 16:00:00|788.4|787.4|787.1|786.1|789.4|788.4|786.6|785.6|1668
1714150800000|2024-04-26 17:00:00|787|786|784.6|783.6|787.6|786.6|783.9|782.9|679
1714154400000|2024-04-26 18:00:00|784.4|783.4|783.1|782.1|785.8|784.8|782.9|781.9|1521
1714158000000|2024-04-26 19:00:00|783.3|782.3|783.3|782.3|783.6|782.6|782.8|781.8|393
1714161600000|2024-04-26 20:00:00|783.4|782.4|784.4|783.4|784.5|783.5|783.1|782.1|960
1714341600000|2024-04-28 22:00:00|783.4|782.4|782.5|781.5|783.5|782.5|781.3|780.3|52
1714345200000|2024-04-28 23:00:00|782.6|781.6|780.8|779.8|783|782|780.8|779.8|7
1714348800000|2024-04-29 00:00:00|780.6|779.6|781.5|780.5|781.8|780.8|780.6|779.6|43
1714352400000|2024-04-29 01:00:00|781.4|780.4|779.5|778.5|781.4|780.4|778.6|777.6|255
1714356000000|2024-04-29 02:00:00|779.8|778.8|779.8|778.8|780.4|779.4|779.3|778.3|128
1714359600000|2024-04-29 03:00:00|779.9|778.9|780.3|779.3|780.5|779.5|779.8|778.8|38
1714363200000|2024-04-29 04:00:00|780.5|779.5|780.3|779.3|780.6|779.6|780|779|4
1714366800000|2024-04-29 05:00:00|780.1|779.1|780.6|779.6|780.9|779.9|780|779|26
1714370400000|2024-04-29 06:00:00|780.5|779.5|779.9|778.9|781|780|778.6|777.6|302
1714374000000|2024-04-29 07:00:00|779.5|778.5|781.5|780.5|782.4|781.4|778.9|777.9|1436
1714377600000|2024-04-29 08:00:00|781.6|780.6|784.5|783.5|785.1|784.1|781.5|780.5|5970
1714381200000|2024-04-29 09:00:00|784.6|783.6|783.8|782.8|784.9|783.9|783.3|782.3|719
1714384800000|2024-04-29 10:00:00|783.9|782.9|784.8|783.8|784.9|783.9|783.6|782.6|414
1714388400000|2024-04-29 11:00:00|784.9|783.9|787.8|786.8|788.3|787.3|784.8|783.8|5029
1714392000000|2024-04-29 12:00:00|787.6|786.6|785.1|784.1|788.9|787.9|782.3|781.3|3074
1714395600000|2024-04-29 13:00:00|785.4|784.4|788|787|790.6|789.6|785.1|784.1|2832
1714399200000|2024-04-29 14:00:00|788.1|787.1|781|780|790.1|789.1|781|780|3295
1714402800000|2024-04-29 15:00:00|780.9|779.9|787.1|786.1|787.5|786.5|780.1|779.1|6476
1714406400000|2024-04-29 16:00:00|787.3|786.3|786.3|785.3|788|787|785.1|784.1|1363
1714410000000|2024-04-29 17:00:00|786.1|785.1|780.3|779.3|786.5|785.5|779.6|778.6|696
1714413600000|2024-04-29 18:00:00|780.4|779.4|781.1|780.1|781.6|780.6|778.4|777.4|868
1714417200000|2024-04-29 19:00:00|781|780|781|780|781.8|780.8|780.6|779.6|393
1714420800000|2024-04-29 20:00:00|781.1|780.1|781.1|780.1|781.6|780.6|780.8|779.8|255
1714424400000|2024-04-29 21:00:00|782.1|779.1|782.1|779.1|782.1|780|781|779.1|2
1714435200000|2024-04-30 00:00:00|781|780|780|779|781|780|780|779|19
1714438800000|2024-04-30 01:00:00|780.1|779.1|780.5|779.5|781.3|780.3|779.8|778.8|1
1714442400000|2024-04-30 02:00:00|780.4|779.4|782.6|781.6|782.6|781.6|779.8|778.8|139
1714446000000|2024-04-30 03:00:00|782.5|781.5|781.1|780.1|782.8|781.8|780.9|779.9|27
1714449600000|2024-04-30 04:00:00|780.8|779.8|779.8|778.8|780.8|779.8|779|778|241
1714453200000|2024-04-30 05:00:00|779.9|778.9|778.4|777.4|779.9|778.9|777.8|776.8|194
1714456800000|2024-04-30 06:00:00|778.1|777.1|779|778|779.6|778.6|777.9|776.9|359
1714460400000|2024-04-30 07:00:00|778.9|777.9|781|780|781.9|780.9|778.1|777.1|2704
1714464000000|2024-04-30 08:00:00|781.1|780.1|780.5|779.5|781.9|780.9|778.6|777.6|3709
1714467600000|2024-04-30 09:00:00|780.6|779.6|782.8|781.8|784.1|783.1|779.9|778.9|2040
1714471200000|2024-04-30 10:00:00|782.4|781.4|784.9|783.9|785|784|782.1|781.1|3398
1714474800000|2024-04-30 11:00:00|784.8|783.8|785.4|784.4|785.6|784.6|783|782|509
1714478400000|2024-04-30 12:00:00|785.5|784.5|783.6|782.6|787.6|786.6|783.6|782.6|2540
1714482000000|2024-04-30 13:00:00|783.9|782.9|766.9|765.9|784.1|783.1|766.9|765.9|5160
1714485600000|2024-04-30 14:00:00|766.8|765.8|768.8|767.8|770.4|769.4|762.4|761.4|10233
1714489200000|2024-04-30 15:00:00|768.6|767.6|770.1|769.1|777.1|776.1|767.6|766.6|6904
1714492800000|2024-04-30 16:00:00|770.4|769.4|769.6|768.6|772.1|771.1|767.9|766.9|499
1714496400000|2024-04-30 17:00:00|769.5|768.5|773|772|773.1|772.1|768.4|767.4|1564
1714500000000|2024-04-30 18:00:00|773.1|772.1|772.5|771.5|775.8|774.8|772.4|771.4|755
1714503600000|2024-04-30 19:00:00|772.4|771.4|770.6|769.6|772.5|771.5|770.5|769.5|84
1714507200000|2024-04-30 20:00:00|770.5|769.5|772.6|771.6|772.8|771.8|769.9|768.9|169
1714510800000|2024-04-30 21:00:00|772.5|771.5|772.6|769.6|772.9|771.5|772.4|769.4|0
1714521600000|2024-05-01 00:00:00|771.8|770.8|768.6|767.6|771.8|770.8|768.3|767.3|23
1714525200000|2024-05-01 01:00:00|768.5|767.5|769.9|768.9|770.5|769.5|768.5|767.5|2
1714528800000|2024-05-01 02:00:00|769.8|768.8|769.8|768.8|769.9|768.9|769|768|12
1714532400000|2024-05-01 03:00:00|769.6|768.6|770.4|769.4|770.6|769.6|769.5|768.5|11
1714536000000|2024-05-01 04:00:00|770.1|769.1|770.8|769.8|770.8|769.8|768.9|767.9|28
1714539600000|2024-05-01 05:00:00|770.6|769.6|770.5|769.5|770.8|769.8|769.5|768.5|7
1714543200000|2024-05-01 06:00:00|770.6|769.6|769|768|770.9|769.9|768.1|767.1|117
1714546800000|2024-05-01 07:00:00|769.1|768.1|766.6|765.6|769.8|768.8|765.9|764.9|1295
1714550400000|2024-05-01 08:00:00|766.8|765.8|766.4|765.4|770.1|769.1|765.3|764.3|2628
1714554000000|2024-05-01 09:00:00|766.5|765.5|764.6|763.6|767.1|766.1|763.6|762.6|491
1714557600000|2024-05-01 10:00:00|764.5|763.5|768.3|767.3|768.5|767.5|763.6|762.6|449
1714561200000|2024-05-01 11:00:00|767.9|766.9|765.6|764.6|768.1|767.1|764.8|763.8|213
1714564800000|2024-05-01 12:00:00|765.5|764.5|767.6|766.6|769.6|768.6|764.3|763.3|2031
1714568400000|2024-05-01 13:00:00|767.8|766.8|770.6|769.6|770.8|769.8|765|764|4843
1714572000000|2024-05-01 14:00:00|770.9|769.9|758.9|757.9|773.9|772.9|758.9|757.9|3149
1714575600000|2024-05-01 15:00:00|758.6|757.6|749.5|748.5|758.8|757.8|749.4|748.4|12418
1714579200000|2024-05-01 16:00:00|749.6|748.6|750.1|749.1|753.6|752.6|748.3|747.3|1609
1714582800000|2024-05-01 17:00:00|750.4|749.4|750.9|749.9|751.6|750.6|748.4|747.4|532
1714586400000|2024-05-01 18:00:00|751|750|752.8|751.8|753.3|752.3|747.9|746.9|588
1714590000000|2024-05-01 19:00:00|752.9|751.9|750.9|749.9|753.6|752.6|750.8|749.8|178
1714593600000|2024-05-01 20:00:00|750.8|749.8|751.4|750.4|752.4|751.4|750.6|749.6|56
1714597200000|2024-05-01 21:00:00|751.3|750.3|752.8|749.8|753|750.3|750.1|748.9|1
1714608000000|2024-05-02 00:00:00|750.6|749.6|752.3|751.3|753.3|752.3|750.6|749.6|52
1714611600000|2024-05-02 01:00:00|752|751|753|752|753.6|752.6|750.4|749.4|25
1714615200000|2024-05-02 02:00:00|753.3|752.3|755.3|754.3|755.4|754.4|753|752|645
1714618800000|2024-05-02 03:00:00|755.1|754.1|756.1|755.1|756.1|755.1|754.9|753.9|19
1714622400000|2024-05-02 04:00:00|756|755|755.5|754.5|757.1|756.1|755.4|754.4|98
1714626000000|2024-05-02 05:00:00|755.6|754.6|755|754|756.3|755.3|754.9|753.9|71
1714629600000|2024-05-02 06:00:00|754.9|753.9|754.3|753.3|756.1|755.1|753|752|464
1714633200000|2024-05-02 07:00:00|754|753|755|754|756.5|755.5|753|752|641
1714636800000|2024-05-02 08:00:00|754.8|753.8|754.8|753.8|757.1|756.1|752.8|751.8|1968
1714640400000|2024-05-02 09:00:00|754.6|753.6|755.1|754.1|757.1|756.1|753.3|752.3|1093
1714644000000|2024-05-02 10:00:00|755|754|751|750|756.6|755.6|750.4|749.4|1177
1714647600000|2024-05-02 11:00:00|751.1|750.1|752.6|751.6|753.9|752.9|750|749|1187
1714651200000|2024-05-02 12:00:00|752.9|751.9|748|747|754|753|747.9|746.9|4380
1714654800000|2024-05-02 13:00:00|747.9|746.9|744.9|743.9|750.4|749.4|743.6|742.6|6291
1714658400000|2024-05-02 14:00:00|745.1|744.1|743.6|742.6|748.5|747.5|743|742|3296
1714662000000|2024-05-02 15:00:00|743.9|742.9|741.9|740.9|745.6|744.6|740.4|739.4|4884
1714665600000|2024-05-02 16:00:00|741.8|740.8|745.1|744.1|745.9|744.9|740.9|739.9|1320
1714669200000|2024-05-02 17:00:00|745.3|744.3|744.4|743.4|746.9|745.9|744.1|743.1|583
1714672800000|2024-05-02 18:00:00|744.6|743.6|747.6|746.6|750.1|749.1|744.4|743.4|721
1714676400000|2024-05-02 19:00:00|747.8|746.8|746.5|745.5|748.3|747.3|746.3|745.3|58
1714680000000|2024-05-02 20:00:00|746.4|745.4|748.3|747.3|748.4|747.4|746|745|43
1714683600000|2024-05-02 21:00:00|748.1|747.1|748.6|745.6|748.9|747.1|746|744.4|0
1714694400000|2024-05-03 00:00:00|749|748.1|750.1|749.1|750.1|749.1|747.3|746.3|57
1714698000000|2024-05-03 01:00:00|750|749|748.3|747.3|750.4|749.4|746.8|745.8|9
1714701600000|2024-05-03 02:00:00|748.4|747.4|747|746|748.4|747.4|745.9|744.9|42
1714705200000|2024-05-03 03:00:00|747.1|746.1|749.4|748.4|749.4|748.4|747|746|7
1714708800000|2024-05-03 04:00:00|749.6|748.6|748.3|747.3|749.6|748.6|747.8|746.8|5
1714712400000|2024-05-03 05:00:00|748.4|747.4|748.3|747.3|749.5|748.5|748.1|747.1|9
1714716000000|2024-05-03 06:00:00|748.1|747.1|747.1|746.1|748.6|747.6|746.1|745.1|182
1714719600000|2024-05-03 07:00:00|747.5|746.5|749.1|748.1|751.4|750.4|747.5|746.5|888
1714723200000|2024-05-03 08:00:00|749|748|747.4|746.4|749.3|748.3|745.3|744.3|1641
1714726800000|2024-05-03 09:00:00|747.5|746.5|744.9|743.9|747.5|746.5|743.4|742.4|4693
1714730400000|2024-05-03 10:00:00|744.6|743.6|746.4|745.4|746.9|745.9|743.9|742.9|1260
1714734000000|2024-05-03 11:00:00|746.5|745.5|747.9|746.9|748.1|747.1|745.9|744.9|947
1714737600000|2024-05-03 12:00:00|747.8|746.8|747.5|746.5|751.1|750.1|746.3|745.3|1117
1714741200000|2024-05-03 13:00:00|747.1|746.1|744.3|743.3|748.9|747.9|743|742|6135
1714744800000|2024-05-03 14:00:00|744.1|743.1|743.4|742.4|746|745|741.1|740.1|2913
1714748400000|2024-05-03 15:00:00|743.3|742.3|746.9|745.9|749.1|748.1|742.4|741.4|8327
1714752000000|2024-05-03 16:00:00|746.8|745.8|748.4|747.4|748.6|747.6|746.4|745.4|948
1714755600000|2024-05-03 17:00:00|748.3|747.3|747.3|746.3|749.8|748.8|746.9|745.9|620
1714759200000|2024-05-03 18:00:00|747.1|746.1|745|744|748.4|747.4|744.6|743.6|586
1714762800000|2024-05-03 19:00:00|745.1|744.1|745.3|744.3|745.4|744.4|743.9|742.9|204
1714766400000|2024-05-03 20:00:00|745.4|744.4|745.9|744.9|745.9|744.9|744.5|743.5|31
1714946400000|2024-05-05 22:00:00|745.9|742.9|748.5|747.5|749.5|748.5|745.3|742.9|63
1714950000000|2024-05-05 23:00:00|748.4|747.4|746.3|745.3|748.5|747.5|746|745|3
1714953600000|2024-05-06 00:00:00|746.1|745.1|745|744|746.9|745.9|743.6|742.6|32
1714957200000|2024-05-06 01:00:00|745.3|744.3|746.1|745.1|748.1|747.1|744.8|743.8|7
1714960800000|2024-05-06 02:00:00|746|745|745.3|744.3|746.9|745.9|745|744|2
1714964400000|2024-05-06 03:00:00|745.1|744.1|745.5|744.5|745.8|744.8|744.5|743.5|2
1714968000000|2024-05-06 04:00:00|745.8|744.8|745.6|744.6|746.3|745.3|745.3|744.3|35
1714971600000|2024-05-06 05:00:00|745.8|744.8|747.1|746.1|747.4|746.4|745.5|744.5|16
1714975200000|2024-05-06 06:00:00|747|746|749.4|748.4|749.8|748.8|746.4|745.4|329
1714978800000|2024-05-06 07:00:00|749.3|748.3|745.8|744.8|749.5|748.5|745.4|744.4|1045
1714982400000|2024-05-06 08:00:00|745.6|744.6|747.6|746.6|747.9|746.9|745.5|744.5|1162
1714986000000|2024-05-06 09:00:00|747.8|746.8|746.6|745.6|749.9|748.9|745.5|744.5|710
1714989600000|2024-05-06 10:00:00|746.5|745.5|747.5|746.5|747.9|746.9|746|745|463
1714993200000|2024-05-06 11:00:00|747.6|746.6|750|749|750.1|749.1|746.5|745.5|448
1714996800000|2024-05-06 12:00:00|749.9|748.9|745|744|749.9|748.9|744.8|743.8|3531
1715000400000|2024-05-06 13:00:00|744.9|743.9|751.9|750.9|751.9|750.9|744.1|743.1|3616
1715004000000|2024-05-06 14:00:00|752|751|751.4|750.4|753.1|752.1|749.1|748.1|5344
1715007600000|2024-05-06 15:00:00|751.3|750.3|752.4|751.4|752.8|751.8|749.4|748.4|3559
1715011200000|2024-05-06 16:00:00|752.5|751.5|749.9|748.9|755.4|754.4|745.3|744.3|5662
1715014800000|2024-05-06 17:00:00|749.6|748.6|748.9|747.9|751.1|750.1|747.9|746.9|435
1715018400000|2024-05-06 18:00:00|749|748|752.4|751.4|752.9|751.9|747.3|746.3|586
1715022000000|2024-05-06 19:00:00|752.3|751.3|751|750|752.6|751.6|749.6|748.6|414
1715025600000|2024-05-06 20:00:00|750.9|749.9|751.4|750.4|751.8|750.8|750.3|749.3|35
1715029200000|2024-05-06 21:00:00|752.4|749.4|752.9|749.9|752.9|751.1|751.6|749.1|0
1715040000000|2024-05-07 00:00:00|752.6|751.6|752|751|753.3|752.3|751.8|750.8|129
1715043600000|2024-05-07 01:00:00|752.3|751.3|750.5|749.5|752.8|751.8|749.8|748.8|0
1715047200000|2024-05-07 02:00:00|750.6|749.6|751.3|750.3|752.1|751.1|747.8|746.8|381
1715050800000|2024-05-07 03:00:00|751.5|750.5|751.5|750.5|752.3|751.3|751.3|750.3|9
1715054400000|2024-05-07 04:00:00|751.3|750.3|750.8|749.8|751.8|750.8|749.6|748.6|46
1715058000000|2024-05-07 05:00:00|750.9|749.9|751.9|750.9|751.9|750.9|750.5|749.5|18
1715061600000|2024-05-07 06:00:00|751.8|750.8|750.6|749.6|751.9|750.9|749.6|748.6|220
1715065200000|2024-05-07 07:00:00|750.8|749.8|751|750|751.5|750.5|749.5|748.5|860
1715068800000|2024-05-07 08:00:00|751.1|750.1|752.5|751.5|754.1|753.1|751|750|1216
1715072400000|2024-05-07 09:00:00|752.6|751.6|748.1|747.1|752.6|751.6|748|747|882
1715076000000|2024-05-07 10:00:00|748|747|747.8|746.8|748.9|747.9|746.1|745.1|910
1715079600000|2024-05-07 11:00:00|747.6|746.6|747.8|746.8|748.9|747.9|747|746|716
1715083200000|2024-05-07 12:00:00|747.6|746.6|743.1|742.1|748.6|747.6|742.9|741.9|4052
1715086800000|2024-05-07 13:00:00|742.9|741.9|746.4|745.4|749.1|748.1|739.9|738.9|3517
1715090400000|2024-05-07 14:00:00|746.3|745.3|748.5|747.5|749.9|748.9|744.1|743.1|4339
1715094000000|2024-05-07 15:00:00|748.6|747.6|751.9|750.9|752.1|751.1|747.9|746.9|6248
1715097600000|2024-05-07 16:00:00|752|751|754.3|753.3|755.8|754.8|751.6|750.6|1281
1715101200000|2024-05-07 17:00:00|754.4|753.4|754.4|753.4|757.1|756.1|753.9|752.9|554
1715104800000|2024-05-07 18:00:00|754.5|753.5|752.9|751.9|754.9|753.9|751.9|750.9|1306
1715108400000|2024-05-07 19:00:00|752.8|751.8|752.4|751.4|753.4|752.4|752|751|285
1715112000000|2024-05-07 20:00:00|752.5|751.5|750.4|749.4|753|752|749.3|748.3|82
1715115600000|2024-05-07 21:00:00|751.6|748.6|751.3|748.3|752.1|750.4|750.9|747.9|1
1715126400000|2024-05-08 00:00:00|750.1|749.1|749.9|748.9|750.3|749.3|749.1|748.1|5
1715130000000|2024-05-08 01:00:00|749.8|748.8|749|748|750.4|749.4|748.6|747.6|28
1715133600000|2024-05-08 02:00:00|748.9|747.9|749|748|749.4|748.4|748.1|747.1|10
1715137200000|2024-05-08 03:00:00|748.9|747.9|748.8|747.8|749.3|748.3|747.5|746.5|97
1715140800000|2024-05-08 04:00:00|748.5|747.5|747.5|746.5|748.9|747.9|747.5|746.5|102
1715144400000|2024-05-08 05:00:00|747.6|746.6|747.4|746.4|747.8|746.8|747.1|746.1|14
1715148000000|2024-05-08 06:00:00|747|746|745.3|744.3|747.8|746.8|745.3|744.3|161
1715151600000|2024-05-08 07:00:00|745.4|744.4|744.4|743.4|746.9|745.9|743.6|742.6|1336
1715155200000|2024-05-08 08:00:00|744.5|743.5|742.5|741.5|745.6|744.6|742.1|741.1|2871
1715158800000|2024-05-08 09:00:00|742.3|741.3|742.9|741.9|743.6|742.6|741|740|879
1715162400000|2024-05-08 10:00:00|742.8|741.8|745.8|744.8|745.9|744.9|742.8|741.8|812
1715166000000|2024-05-08 11:00:00|745.6|744.6|744.4|743.4|745.9|744.9|743.1|742.1|656
1715169600000|2024-05-08 12:00:00|744.1|743.1|748.6|747.6|749.1|748.1|742.9|741.9|1720
1715173200000|2024-05-08 13:00:00|748.5|747.5|751|750|752.4|751.4|747.6|746.6|3306
1715176800000|2024-05-08 14:00:00|751.1|750.1|754.4|753.4|755.8|754.8|749.6|748.6|2431
1715180400000|2024-05-08 15:00:00|754.5|753.5|760.3|759.3|761.6|760.6|752.9|751.9|15918
1715184000000|2024-05-08 16:00:00|760.1|759.1|757.3|756.3|760.4|759.4|755.9|754.9|1292
1715187600000|2024-05-08 17:00:00|757.1|756.1|756.8|755.8|757.6|756.6|755.1|754.1|451
1715191200000|2024-05-08 18:00:00|756.9|755.9|759.3|758.3|760.4|759.4|756.6|755.6|428
1715194800000|2024-05-08 19:00:00|759.4|758.4|760.8|759.8|760.9|759.9|759.4|758.4|135
1715198400000|2024-05-08 20:00:00|760.6|759.6|761|760|761.4|760.4|760.5|759.5|21
1715202000000|2024-05-08 21:00:00|761.3|760.3|761.4|758.4|761.6|760.4|761.1|758.1|13
1715212800000|2024-05-09 00:00:00|760.4|759.4|761.8|760.8|762.6|761.6|760.4|759.4|90
1715216400000|2024-05-09 01:00:00|761.5|760.5|760.4|759.4|762|761|759.6|758.6|440
1715220000000|2024-05-09 02:00:00|760.1|759.1|761.4|760.4|761.4|760.4|759.6|758.6|134
1715223600000|2024-05-09 03:00:00|761.3|760.3|761.6|760.6|761.8|760.8|761|760|7
1715227200000|2024-05-09 04:00:00|761.8|760.8|761.8|760.8|762.3|761.3|761.5|760.5|425
1715230800000|2024-05-09 05:00:00|761.6|760.6|760.8|759.8|761.6|760.6|760.8|759.8|71
1715234400000|2024-05-09 06:00:00|761.1|760.1|760.8|759.8|761.8|760.8|760.6|759.6|1523
1715238000000|2024-05-09 07:00:00|760.9|759.9|765.9|764.9|765.9|764.9|760.8|759.8|1343
1715241600000|2024-05-09 08:00:00|766|765|766.4|765.4|767.3|766.3|764.5|763.5|1912
1715245200000|2024-05-09 09:00:00|766.5|765.5|764.5|763.5|767.8|766.8|764.3|763.3|2991
1715248800000|2024-05-09 10:00:00|764.6|763.6|768.5|767.5|768.9|767.9|764.5|763.5|1150
1715252400000|2024-05-09 11:00:00|768.6|767.6|768.5|767.5|769.9|768.9|768.1|767.1|1426
1715256000000|2024-05-09 12:00:00|768.8|767.8|768.4|767.4|770.6|769.6|767.4|766.4|2356
1715259600000|2024-05-09 13:00:00|768.3|767.3|765.3|764.3|769.3|768.3|761.3|760.3|2263
1715263200000|2024-05-09 14:00:00|765|764|760.5|759.5|766.5|765.5|760.5|759.5|2102
1715266800000|2024-05-09 15:00:00|760.6|759.6|761|760|763.5|762.5|759.6|758.6|2119
1715670000000|2024-05-14 07:00:00|754.3|753.3|754.3|753.3|755.4|754.4|753.9|752.9|2209
1715673600000|2024-05-14 08:00:00|754.4|753.4|754.1|753.1|754.9|753.9|751.1|750.1|4726
1715677200000|2024-05-14 09:00:00|754.3|753.3|756.1|755.1|756.4|755.4|754.1|753.1|965
1715680800000|2024-05-14 10:00:00|755.9|754.9|754.3|753.3|757.1|756.1|754|753|700
1715684400000|2024-05-14 11:00:00|754.1|753.1|753.4|752.4|754.3|753.3|751.9|750.9|6252
1715688000000|2024-05-14 12:00:00|753.3|752.3|750.9|749.9|753.4|752.4|750.6|749.6|1672
1715691600000|2024-05-14 13:00:00|750.8|749.8|753.9|752.9|754.1|753.1|744|743|9396
1715695200000|2024-05-14 14:00:00|753.6|752.6|747.6|746.6|754.3|753.3|745.1|744.1|10277
1715698800000|2024-05-14 15:00:00|747.5|746.5|746.1|745.1|748.9|747.9|744.6|743.6|13259
1715702400000|2024-05-14 16:00:00|746.4|745.4|747.6|746.6|747.9|746.9|744.9|743.9|6782
1715706000000|2024-05-14 17:00:00|747.8|746.8|746.5|745.5|748.4|747.4|745.8|744.8|2569
1715709600000|2024-05-14 18:00:00|746.6|745.6|748.1|747.1|748.6|747.6|746.6|745.6|1411
1715713200000|2024-05-14 19:00:00|748.3|747.3|748.8|747.8|748.9|747.9|747.9|746.9|267
1715716800000|2024-05-14 20:00:00|748.6|747.6|751.1|750.1|752|751|748.6|747.6|246
1715720400000|2024-05-14 21:00:00|751.4|750.4|752.1|749.1|752.6|751|751.4|748.6|7
1715731200000|2024-05-15 00:00:00|750.3|749.3|750.3|749.3|751.4|750.4|750|749|14
1715734800000|2024-05-15 01:00:00|750.4|749.4|751.5|750.5|751.9|750.9|749.9|748.9|5
1715738400000|2024-05-15 02:00:00|751.6|750.6|752.3|751.3|752.3|751.3|751.4|750.4|3
1715742000000|2024-05-15 03:00:00|752.1|751.1|752.1|751.1|752.9|751.9|751.8|750.8|5
1715745600000|2024-05-15 04:00:00|752.3|751.3|751.4|750.4|752.3|751.3|751.1|750.1|9
1715749200000|2024-05-15 05:00:00|751.6|750.6|751.9|750.9|752.9|751.9|751.1|750.1|9
1715752800000|2024-05-15 06:00:00|751.8|750.8|751.1|750.1|752.4|751.4|750.3|749.3|206
1715756400000|2024-05-15 07:00:00|751|750|749.8|748.8|752.3|751.3|749.8|748.8|2977
1715760000000|2024-05-15 08:00:00|749.6|748.6|752.5|751.5|752.8|751.8|749.4|748.4|3939
1715763600000|2024-05-15 09:00:00|752.6|751.6|751.1|750.1|753.9|752.9|750.6|749.6|2627
1715767200000|2024-05-15 10:00:00|751|750|748.4|747.4|751.6|750.6|748|747|1025
1715770800000|2024-05-15 11:00:00|748.1|747.1|746.4|745.4|750.1|749.1|744.9|743.9|3095
1715774400000|2024-05-15 12:00:00|746.5|745.5|746.6|745.6|750.8|749.8|745.5|744.5|4272
1715778000000|2024-05-15 13:00:00|746.4|745.4|737.8|736.8|747.4|746.4|735.6|734.6|16382
1715781600000|2024-05-15 14:00:00|737.9|736.9|743.6|742.6|745.4|744.4|735.4|734.4|5890
1715785200000|2024-05-15 15:00:00|743.4|742.4|748.1|747.1|749.6|748.6|742.4|741.4|8419
1715788800000|2024-05-15 16:00:00|748.3|747.3|747.6|746.6|749.8|748.8|746|745|991
1715792400000|2024-05-15 17:00:00|747.8|746.8|749.6|748.6|750.6|749.6|746.5|745.5|2716
1715796000000|2024-05-15 18:00:00|749.8|748.8|749.6|748.6|750.3|749.3|748.6|747.6|2074
1715799600000|2024-05-15 19:00:00|749.4|748.4|750.3|749.3|750.4|749.4|749.4|748.4|499
1715803200000|2024-05-15 20:00:00|750.4|749.4|750.4|749.4|750.4|749.4|749.9|748.9|201
1715806800000|2024-05-15 21:00:00|750.3|749.3|749.5|748.5|750.4|749.3|749.5|747.4|16
1715817600000|2024-05-16 00:00:00|750.5|749.5|752.3|751.3|752.5|751.5|750.5|749.5|222
1715821200000|2024-05-16 01:00:00|752.4|751.4|751.5|750.5|752.5|751.5|750.9|749.9|33
1715824800000|2024-05-16 02:00:00|751.4|750.4|751.8|750.8|751.9|750.9|751.1|750.1|34
1715828400000|2024-05-16 03:00:00|751.9|750.9|751.9|750.9|752.6|751.6|751.4|750.4|52
1715832000000|2024-05-16 04:00:00|752|751|752.5|751.5|752.5|751.5|751.6|750.6|141
1715835600000|2024-05-16 05:00:00|752.6|751.6|752.4|751.4|753.3|752.3|752.4|751.4|186
1715839200000|2024-05-16 06:00:00|752.1|751.1|752.6|751.6|753.5|752.5|751.3|750.3|197
1715842800000|2024-05-16 07:00:00|752.4|751.4|751.9|750.9|753.6|752.6|751.6|750.6|1439
1715846400000|2024-05-16 08:00:00|751.8|750.8|749.8|748.8|753.4|752.4|748.9|747.9|3416
1715850000000|2024-05-16 09:00:00|749.6|748.6|747.4|746.4|753.1|752.1|747|746|1627
1715853600000|2024-05-16 10:00:00|747.5|746.5|750|749|750.4|749.4|747.1|746.1|1211
1715857200000|2024-05-16 11:00:00|750.1|749.1|752.3|751.3|752.8|751.8|750.1|749.1|1094
1715860800000|2024-05-16 12:00:00|752.1|751.1|754.5|753.5|757.1|756.1|750.4|749.4|9565
1715864400000|2024-05-16 13:00:00|754.6|753.6|756.6|755.6|759.4|758.4|754.1|753.1|9987
1715868000000|2024-05-16 14:00:00|756.5|755.5|754.3|753.3|757.8|756.8|754|753|3806
1715871600000|2024-05-16 15:00:00|754.4|753.4|754.4|753.4|755.4|754.4|751.6|750.6|7131
1715875200000|2024-05-16 16:00:00|754.5|753.5|752.9|751.9|754.5|753.5|752.1|751.1|1341
1715878800000|2024-05-16 17:00:00|753|752|755.5|754.5|757.4|756.4|752.9|751.9|5045
1715882400000|2024-05-16 18:00:00|755.6|754.6|756.6|755.6|756.6|755.6|754.9|753.9|2470
1715886000000|2024-05-16 19:00:00|756.8|755.8|756.6|755.6|757.1|756.1|756.6|755.6|238
1715889600000|2024-05-16 20:00:00|756.8|755.8|757.4|756.4|757.8|756.8|756.6|755.6|156
1715893200000|2024-05-16 21:00:00|757.5|756.5|757.1|756.1|757.5|756.5|756.9|755.9|6
1715904000000|2024-05-17 00:00:00|758|757|758.3|757.3|759.4|758.4|757.8|756.8|382
1715907600000|2024-05-17 01:00:00|758.1|757.1|761.4|760.4|761.4|760.4|757.8|756.8|364
1715911200000|2024-05-17 02:00:00|761.6|760.6|761.4|760.4|762.1|761.1|760.8|759.8|616
1715914800000|2024-05-17 03:00:00|761.1|760.1|761.4|760.4|761.8|760.8|760.8|759.8|2264
1715918400000|2024-05-17 04:00:00|761.3|760.3|762.1|761.1|762.3|761.3|761.3|760.3|115
1715922000000|2024-05-17 05:00:00|762|761|762.8|761.8|763.3|762.3|761.9|760.9|924
1715925600000|2024-05-17 06:00:00|762.9|761.9|763.6|762.6|764.4|763.4|762.9|761.9|1390
1715929200000|2024-05-17 07:00:00|763.8|762.8|761.6|760.6|764.8|763.8|761.6|760.6|1877
1715932800000|2024-05-17 08:00:00|761.9|760.9|760.9|759.9|762.4|761.4|759.6|758.6|3268
1715936400000|2024-05-17 09:00:00|761|760|761.6|760.6|761.9|760.9|759|758|1637
1715940000000|2024-05-17 10:00:00|761.9|760.9|762.3|761.3|762.6|761.6|760.9|759.9|5154
1715943600000|2024-05-17 11:00:00|762.4|761.4|761.1|760.1|762.4|761.4|759.6|758.6|4938
1715947200000|2024-05-17 12:00:00|761.3|760.3|765.8|764.8|767.6|766.6|759.9|758.9|6198
1715950800000|2024-05-17 13:00:00|765.6|764.6|762.6|761.6|766.4|765.4|760.1|759.1|7223
1715954400000|2024-05-17 14:00:00|762.5|761.5|762.6|761.6|764|763|759.9|758.9|4542
1715958000000|2024-05-17 15:00:00|762.8|761.8|764.4|763.4|765.4|764.4|761.6|760.6|8449
1715961600000|2024-05-17 16:00:00|764.3|763.3|764.9|763.9|766.4|765.4|764.3|763.3|2109
1715965200000|2024-05-17 17:00:00|764.8|763.8|766.4|765.4|767.9|766.9|764.4|763.4|975
1715968800000|2024-05-17 18:00:00|766.5|765.5|766.6|765.6|767|766|765.4|764.4|5313
1715972400000|2024-05-17 19:00:00|766.8|765.8|767.1|766.1|767.4|766.4|766.6|765.6|405
1715976000000|2024-05-17 20:00:00|766.9|765.9|767.4|766.4|767.6|766.6|766.9|765.9|252
1716156000000|2024-05-19 22:00:00|767.1|766.1|766.5|765.5|767.9|766.9|766.5|765.5|21
1716159600000|2024-05-19 23:00:00|766.6|765.6|764.3|763.3|766.8|765.8|764.3|763.3|1120
1716163200000|2024-05-20 00:00:00|764.4|763.4|766.1|765.1|766.1|765.1|763.5|762.5|13
1716166800000|2024-05-20 01:00:00|766|765|767.3|766.3|768.3|767.3|764.5|763.5|273
1716170400000|2024-05-20 02:00:00|767.4|766.4|767|766|768.3|767.3|767|766|75
1716174000000|2024-05-20 03:00:00|766.9|765.9|766.9|765.9|767.1|766.1|766.1|765.1|35
1716177600000|2024-05-20 04:00:00|766.8|765.8|766.4|765.4|767.1|766.1|766.1|765.1|3
1716181200000|2024-05-20 05:00:00|766.5|765.5|768.3|767.3|768.4|767.4|766.5|765.5|67
1716184800000|2024-05-20 06:00:00|768.1|767.1|768|767|768.6|767.6|766.9|765.9|190
1716188400000|2024-05-20 07:00:00|767.9|766.9|767.9|766.9|768.5|767.5|765.6|764.6|1043
1716192000000|2024-05-20 08:00:00|768.1|767.1|765.1|764.1|768.5|767.5|764.4|763.4|4101
1716195600000|2024-05-20 09:00:00|764.8|763.8|762.6|761.6|765.9|764.9|762.4|761.4|1447
1716199200000|2024-05-20 10:00:00|762.8|761.8|764|763|764.9|763.9|762.1|761.1|1968
1716202800000|2024-05-20 11:00:00|764.1|763.1|763.6|762.6|764.6|763.6|762.8|761.8|864
1716206400000|2024-05-20 12:00:00|763.8|762.8|761.1|760.1|764.1|763.1|760.4|759.4|2600
1716210000000|2024-05-20 13:00:00|760.9|759.9|767.1|766.1|767.4|766.4|759.5|758.5|2570
1716213600000|2024-05-20 14:00:00|767.3|766.3|767.4|766.4|771.9|770.9|766.1|765.1|6773
1716217200000|2024-05-20 15:00:00|767.1|766.1|767.4|766.4|768.9|767.9|763.6|762.6|7790
1716220800000|2024-05-20 16:00:00|767.3|766.3|766|765|768.1|767.1|764.9|763.9|3793
1716224400000|2024-05-20 17:00:00|766.1|765.1|764.9|763.9|767|766|763.4|762.4|1046
1716228000000|2024-05-20 18:00:00|765|764|766.4|765.4|767.4|766.4|763.9|762.9|3680
1716231600000|2024-05-20 19:00:00|766.1|765.1|765.4|764.4|766.4|765.4|764.4|763.4|825
1716235200000|2024-05-20 20:00:00|765.3|764.3|764.4|763.4|765.3|764.3|764.3|763.3|426
1716238800000|2024-05-20 21:00:00|764.3|763.3|764.3|763.3|764.8|763.8|764|763|8
1716249600000|2024-05-21 00:00:00|766.6|763.6|764.3|763.3|766.6|764.6|764|763|32
1716253200000|2024-05-21 01:00:00|764.1|763.1|763.4|762.4|765.4|764.4|763.3|762.3|70
1716256800000|2024-05-21 02:00:00|763.3|762.3|761|760|763.4|762.4|760.9|759.9|43
1716260400000|2024-05-21 03:00:00|760.9|759.9|761.8|760.8|762.3|761.3|760.9|759.9|5
1716264000000|2024-05-21 04:00:00|761.6|760.6|761|760|761.8|760.8|760.9|759.9|257
1716267600000|2024-05-21 05:00:00|760.9|759.9|761.3|760.3|761.9|760.9|760.4|759.4|252
1716271200000|2024-05-21 06:00:00|761.4|760.4|760.5|759.5|761.9|760.9|759.9|758.9|1336
1716274800000|2024-05-21 07:00:00|760.6|759.6|760.6|759.6|761.9|760.9|759.3|758.3|2182
1716278400000|2024-05-21 08:00:00|760.9|759.9|762.6|761.6|763.4|762.4|758.9|757.9|4931
1716282000000|2024-05-21 09:00:00|762.9|761.9|760.4|759.4|763.1|762.1|760.1|759.1|1985
1716285600000|2024-05-21 10:00:00|760.5|759.5|757.1|756.1|761|760|756.9|755.9|5454
1716289200000|2024-05-21 11:00:00|757.3|756.3|754.1|753.1|757.6|756.6|753.6|752.6|4708
1716292800000|2024-05-21 12:00:00|754|753|756.4|755.4|756.6|755.6|752.8|751.8|2803
1716296400000|2024-05-21 13:00:00|756.6|755.6|757.1|756.1|759.6|758.6|754.6|753.6|3505
1716300000000|2024-05-21 14:00:00|756.9|755.9|761.6|760.6|763.6|762.6|755.6|754.6|5196
1716303600000|2024-05-21 15:00:00|761.8|760.8|755.9|754.9|764.5|763.5|755.4|754.4|7363
1716307200000|2024-05-21 16:00:00|755.6|754.6|758.6|757.6|759.1|758.1|754.3|753.3|1791
1716310800000|2024-05-21 17:00:00|758.5|757.5|759.6|758.6|760.9|759.9|758.4|757.4|2316
1716314400000|2024-05-21 18:00:00|759.8|758.8|759.9|758.9|760.8|759.8|757.6|756.6|1856
1716318000000|2024-05-21 19:00:00|760|759|759.6|758.6|760.1|759.1|759.1|758.1|858
1716321600000|2024-05-21 20:00:00|759.5|758.5|757.3|756.3|759.6|758.6|756.3|755.3|5011
1716325200000|2024-05-21 21:00:00|757.1|756.1|757.8|754.8|757.9|756.1|756|754.5|0
1716336000000|2024-05-22 00:00:00|757.5|756.5|755.3|754.3|758.4|757.4|755|754|17
1716339600000|2024-05-22 01:00:00|755.1|754.1|755.9|754.9|757.3|756.3|754.4|753.4|97
1716343200000|2024-05-22 02:00:00|756|755|754.9|753.9|756.6|755.6|754.1|753.1|26
1716346800000|2024-05-22 03:00:00|755|754|755|754|755.9|754.9|754.5|753.5|11
1716350400000|2024-05-22 04:00:00|754.9|753.9|754.3|753.3|755.3|754.3|753.9|752.9|54
1716354000000|2024-05-22 05:00:00|754.1|753.1|754.9|753.9|754.9|753.9|753.9|752.9|53
1716357600000|2024-05-22 06:00:00|755|754|752.8|751.8|755|754|752.6|751.6|1295
1716361200000|2024-05-22 07:00:00|752.6|751.6|750.6|749.6|752.6|751.6|748.6|747.6|3955
1716364800000|2024-05-22 08:00:00|750.4|749.4|751.9|750.9|752.4|751.4|748.1|747.1|2222
1716368400000|2024-05-22 09:00:00|751.8|750.8|752.9|751.9|753.5|752.5|748.4|747.4|2231
1716372000000|2024-05-22 10:00:00|752.6|751.6|755.4|754.4|755.9|754.9|751.9|750.9|1146
1716375600000|2024-05-22 11:00:00|755.6|754.6|750.1|749.1|755.6|754.6|749.9|748.9|1874
1716379200000|2024-05-22 12:00:00|750|749|750.4|749.4|751.9|750.9|749.1|748.1|2497
1716382800000|2024-05-22 13:00:00|750.5|749.5|750.8|749.8|753.4|752.4|748.6|747.6|3357
1716386400000|2024-05-22 14:00:00|750.6|749.6|751.9|750.9|753.4|752.4|748.9|747.9|4522
1716390000000|2024-05-22 15:00:00|752|751|747.6|746.6|752.6|751.6|747.4|746.4|10477
1716393600000|2024-05-22 16:00:00|747.8|746.8|750.4|749.4|752.1|751.1|746.6|745.6|1850
1716397200000|2024-05-22 17:00:00|750.6|749.6|747.5|746.5|751.6|750.6|747.3|746.3|922
1716400800000|2024-05-22 18:00:00|747.4|746.4|745.5|744.5|747.8|746.8|745.4|744.4|5176
1716404400000|2024-05-22 19:00:00|745.4|744.4|745.6|744.6|745.6|744.6|744.8|743.8|414
1716408000000|2024-05-22 20:00:00|745.5|744.5|745.3|744.3|746.1|745.1|745.3|744.3|266
1716411600000|2024-05-22 21:00:00|746.5|743.5|747|744|747.6|746.5|744.8|743.4|18
1716422400000|2024-05-23 00:00:00|746.4|743.4|744.9|743.9|746.4|744.6|744.6|743.4|52
1716426000000|2024-05-23 01:00:00|744.8|743.8|743.3|742.3|744.9|743.9|742.6|741.6|222
1716429600000|2024-05-23 02:00:00|743.4|742.4|744.6|743.6|744.6|743.6|743.3|742.3|66
1716433200000|2024-05-23 03:00:00|744.4|743.4|745.8|744.8|746.1|745.1|744.3|743.3|71
1716436800000|2024-05-23 04:00:00|745.6|744.6|744.9|743.9|745.6|744.6|744.1|743.1|56
1716440400000|2024-05-23 05:00:00|745|744|743.4|742.4|745.1|744.1|743|742|291
1716444000000|2024-05-23 06:00:00|743.5|742.5|745|744|745.4|744.4|742.9|741.9|571
1716447600000|2024-05-23 07:00:00|744.9|743.9|744.1|743.1|745.6|744.6|743.9|742.9|3854
1716451200000|2024-05-23 08:00:00|744.4|743.4|747.1|746.1|749.1|748.1|744.1|743.1|6373
1716454800000|2024-05-23 09:00:00|746.9|745.9|749.6|748.6|750.4|749.4|746.6|745.6|4494
1716458400000|2024-05-23 10:00:00|749.4|748.4|751.6|750.6|752.4|751.4|749.1|748.1|5234
1716462000000|2024-05-23 11:00:00|751.8|750.8|751.5|750.5|752.6|751.6|751.1|750.1|1445
1716465600000|2024-05-23 12:00:00|751.9|750.9|755.6|754.6|756|755|751.9|750.9|4567
1716469200000|2024-05-23 13:00:00|755.9|754.9|755.1|754.1|758.1|757.1|753.8|752.8|5729
1716472800000|2024-05-23 14:00:00|755|754|749.4|748.4|755.4|754.4|748.9|747.9|4716
1716476400000|2024-05-23 15:00:00|749.1|748.1|745.1|744.1|751.6|750.6|745.1|744.1|18093
1716480000000|2024-05-23 16:00:00|745.3|744.3|743.6|742.6|747.9|746.9|743.4|742.4|4052
1716483600000|2024-05-23 17:00:00|743.4|742.4|739.4|738.4|743.6|742.6|738.4|737.4|8843
1716487200000|2024-05-23 18:00:00|739.6|738.6|741.1|740.1|742.6|741.6|738.4|737.4|5532
1716490800000|2024-05-23 19:00:00|740.9|739.9|741.1|740.1|741.1|740.1|739.9|738.9|551
1716494400000|2024-05-23 20:00:00|741|740|742.6|741.6|745.4|744.4|740.9|739.9|934
1716498000000|2024-05-23 21:00:00|742.5|741.5|744.1|741.1|744.8|741.8|742.5|740.4|2
1716508800000|2024-05-24 00:00:00|742|741|742.1|741.1|742.4|741.4|740.3|739.3|254
1716512400000|2024-05-24 01:00:00|742|741|743.1|742.1|743.5|742.5|741.4|740.4|120
1716516000000|2024-05-24 02:00:00|743|742|743.6|742.6|744|743|742.3|741.3|191
1716519600000|2024-05-24 03:00:00|743.5|742.5|742.3|741.3|743.5|742.5|741.9|740.9|463
1716523200000|2024-05-24 04:00:00|742.1|741.1|741.3|740.3|742.1|741.1|740.8|739.8|81
1716526800000|2024-05-24 05:00:00|741.1|740.1|741.1|740.1|741.1|740.1|740.3|739.3|35
1716530400000|2024-05-24 06:00:00|740.9|739.9|740.3|739.3|741.6|740.6|739.6|738.6|1037
1716534000000|2024-05-24 07:00:00|740.4|739.4|740.9|739.9|740.9|739.9|737.6|736.6|4291
1716537600000|2024-05-24 08:00:00|740.6|739.6|738.4|737.4|741.4|740.4|737.4|736.4|7156
1716541200000|2024-05-24 09:00:00|738.1|737.1|736.9|735.9|739.4|738.4|735.4|734.4|4269
1716544800000|2024-05-24 10:00:00|736.6|735.6|737.6|736.6|738.1|737.1|736.1|735.1|3693
1716548400000|2024-05-24 11:00:00|737.4|736.4|740.6|739.6|741.5|740.5|737.1|736.1|2857
1716552000000|2024-05-24 12:00:00|740.5|739.5|740.6|739.6|742.4|741.4|738.4|737.4|3218
1716555600000|2024-05-24 13:00:00|740.4|739.4|745.4|744.4|746.9|745.9|738.9|737.9|8119
1716559200000|2024-05-24 14:00:00|745.6|744.6|744.9|743.9|748.3|747.3|744.6|743.6|7583
1716562800000|2024-05-24 15:00:00|744.6|743.6|746.4|745.4|746.6|745.6|741.6|740.6|9930
1716566400000|2024-05-24 16:00:00|746.6|745.6|744.4|743.4|746.6|745.6|744.1|743.1|2109
1716570000000|2024-05-24 17:00:00|744.1|743.1|744.4|743.4|745.6|744.6|743.9|742.9|1581
1716573600000|2024-05-24 18:00:00|744.1|743.1|743.6|742.6|746.4|745.4|742.6|741.6|1963
1716577200000|2024-05-24 19:00:00|743.5|742.5|743.6|742.6|743.6|742.6|743.1|742.1|451
1716580800000|2024-05-24 20:00:00|743.5|742.5|744|743|744.1|743.1|743.3|742.3|200
1716760800000|2024-05-26 22:00:00|745.6|742.6|745.1|744.1|745.6|744.1|743.4|742.4|66
1716764400000|2024-05-26 23:00:00|744.9|743.9|745.3|744.3|745.4|744.4|744.8|743.8|25
1716768000000|2024-05-27 00:00:00|745.4|744.4|744.9|743.9|745.6|744.6|744.3|743.3|99
1716771600000|2024-05-27 01:00:00|745.1|744.1|745|744|745.3|744.3|744|743|40
1716775200000|2024-05-27 02:00:00|745.1|744.1|745.6|744.6|746|745|744.6|743.6|59
1716778800000|2024-05-27 03:00:00|745.8|744.8|746.3|745.3|747.3|746.3|745.6|744.6|106
1716782400000|2024-05-27 04:00:00|746.1|745.1|746.6|745.6|747|746|746|745|13
1716786000000|2024-05-27 05:00:00|746.4|745.4|747.3|746.3|747.5|746.5|746.1|745.1|150
1716789600000|2024-05-27 06:00:00|747.1|746.1|746.6|745.6|748.4|747.4|746.4|745.4|608
1716793200000|2024-05-27 07:00:00|746.8|745.8|745.4|744.4|747.1|746.1|745.3|744.3|5465
1716796800000|2024-05-27 08:00:00|745.5|744.5|744.3|743.3|746.4|745.4|742.9|741.9|4145
1716800400000|2024-05-27 09:00:00|744.4|743.4|747.4|746.4|747.6|746.6|743.9|742.9|4827
1716804000000|2024-05-27 10:00:00|747.1|746.1|748.1|747.1|748.4|747.4|746.8|745.8|1303
1716807600000|2024-05-27 11:00:00|748.3|747.3|748.6|747.6|748.9|747.9|747.4|746.4|772
1716811200000|2024-05-27 12:00:00|748.9|747.9|749.9|748.9|749.9|748.9|747.9|746.9|1461
1716814800000|2024-05-27 13:00:00|750|749|752.4|751.4|752.9|751.9|749.3|748.3|1664
1716818400000|2024-05-27 14:00:00|752.1|751.1|749.4|748.4|753.1|752.1|749.1|748.1|1571
1716822000000|2024-05-27 15:00:00|749.6|748.6|753.1|752.1|754.1|753.1|748.9|747.9|8190
1716825600000|2024-05-27 16:00:00|752.9|751.9|751.4|750.4|753.6|752.6|751.3|750.3|1157
1716829200000|2024-05-27 17:00:00|751.1|750.1|751.6|750.6|751.6|750.6|750.9|749.9|437
1716854400000|2024-05-28 00:00:00|750.5|749.5|751.4|750.4|751.9|750.9|750.5|749.5|110
1716858000000|2024-05-28 01:00:00|751.3|750.3|752.4|751.4|752.9|751.9|751.3|750.3|35
1716861600000|2024-05-28 02:00:00|752.3|751.3|753.9|752.9|754.3|753.3|752|751|54
1716865200000|2024-05-28 03:00:00|753.8|752.8|754.8|753.8|754.8|753.8|753.6|752.6|487
1716868800000|2024-05-28 04:00:00|754.9|753.9|753.9|752.9|754.9|753.9|753.8|752.8|71
1716872400000|2024-05-28 05:00:00|754|753|753.5|752.5|754.5|753.5|753.4|752.4|135
1716876000000|2024-05-28 06:00:00|753.4|752.4|751.4|750.4|754|753|751.4|750.4|2281
1716879600000|2024-05-28 07:00:00|751.6|750.6|755.4|754.4|756.1|755.1|751.6|750.6|3833
1716883200000|2024-05-28 08:00:00|755.6|754.6|755.4|754.4|757.4|756.4|755.1|754.1|11406
1716886800000|2024-05-28 09:00:00|755.1|754.1|755.6|754.6|756.9|755.9|754.4|753.4|7930
1716890400000|2024-05-28 10:00:00|755.9|754.9|755.9|754.9|756.9|755.9|755.1|754.1|8563
1716894000000|2024-05-28 11:00:00|755.6|754.6|755.6|754.6|756.8|755.8|754.9|753.9|4777
1716897600000|2024-05-28 12:00:00|755.4|754.4|758.6|757.6|760.4|759.4|754.9|753.9|5253
1716901200000|2024-05-28 13:00:00|758.4|757.4|759.6|758.6|761.1|760.1|756.4|755.4|5632
1716904800000|2024-05-28 14:00:00|759.9|758.9|761.1|760.1|762.6|761.6|757.4|756.4|6554
1716908400000|2024-05-28 15:00:00|761.4|760.4|762.4|761.4|763.3|762.3|760.1|759.1|10497
1716912000000|2024-05-28 16:00:00|762.6|761.6|762.4|761.4|763.6|762.6|761.4|760.4|6855
1716915600000|2024-05-28 17:00:00|762.5|761.5|760.8|759.8|763.6|762.6|760.6|759.6|3313
1716919200000|2024-05-28 18:00:00|760.6|759.6|763.9|762.9|763.9|762.9|759.9|758.9|3145
1716922800000|2024-05-28 19:00:00|764|763|764.4|763.4|764.6|763.6|763.6|762.6|391
1716926400000|2024-05-28 20:00:00|764.3|763.3|764.9|763.9|765|764|764.1|763.1|247
1716930000000|2024-05-28 21:00:00|764.8|763.8|765.3|762.3|765.9|763.8|764.8|762.3|192
1716940800000|2024-05-29 00:00:00|765|764|764.5|763.5|765.4|764.4|764.4|763.4|183
1716944400000|2024-05-29 01:00:00|764.4|763.4|763.9|762.9|764.9|763.9|763.8|762.8|45
1716948000000|2024-05-29 02:00:00|764|763|764.4|763.4|764.9|763.9|763.9|762.9|134
1716951600000|2024-05-29 03:00:00|764.1|763.1|764.4|763.4|764.6|763.6|763.6|762.6|517
1716955200000|2024-05-29 04:00:00|764.5|763.5|764.6|763.6|764.9|763.9|764.1|763.1|30
1716958800000|2024-05-29 05:00:00|764.5|763.5|764.5|763.5|764.9|763.9|763.9|762.9|69
1716962400000|2024-05-29 06:00:00|764.4|763.4|765.4|764.4|765.9|764.9|763.6|762.6|1804
1716966000000|2024-05-29 07:00:00|765.5|764.5|766.4|765.4|767.4|766.4|764.9|763.9|3661
1716969600000|2024-05-29 08:00:00|766.6|765.6|767.9|766.9|769.4|768.4|765.9|764.9|13657
1716973200000|2024-05-29 09:00:00|768.1|767.1|768.5|767.5|768.9|767.9|767.6|766.6|3100
1716976800000|2024-05-29 10:00:00|768.6|767.6|765.6|764.6|768.9|767.9|765.1|764.1|3375
1716980400000|2024-05-29 11:00:00|765.5|764.5|764.1|763.1|765.6|764.6|763.4|762.4|9262
1716984000000|2024-05-29 12:00:00|763.9|762.9|761.4|760.4|764.1|763.1|761.1|760.1|5185
1716987600000|2024-05-29 13:00:00|761.1|760.1|758.4|757.4|762.6|761.6|756.6|755.6|12737
1716991200000|2024-05-29 14:00:00|758.1|757.1|755.4|754.4|760.4|759.4|753.6|752.6|12650
1716994800000|2024-05-29 15:00:00|755.3|754.3|753.4|752.4|756.1|755.1|752.9|751.9|12423
1716998400000|2024-05-29 16:00:00|753.1|752.1|753.4|752.4|754.4|753.4|752.9|751.9|2390
1717002000000|2024-05-29 17:00:00|753.6|752.6|753.6|752.6|754.1|753.1|752.9|751.9|3779
1717005600000|2024-05-29 18:00:00|753.9|752.9|751.6|750.6|754.1|753.1|751.6|750.6|11641
1717009200000|2024-05-29 19:00:00|751.4|750.4|751.1|750.1|752.1|751.1|750.9|749.9|1776
1717012800000|2024-05-29 20:00:00|751.3|750.3|751.3|750.3|752.6|751.6|750.9|749.9|1260
1717016400000|2024-05-29 21:00:00|752.5|749.5|751.1|750.1|752.9|750.3|751|749.4|1
1717027200000|2024-05-30 00:00:00|751|750|751.1|750.1|751.3|750.3|750.1|749.1|209
1717030800000|2024-05-30 01:00:00|751|750|752.1|751.1|752.6|751.6|750.8|749.8|393
1717034400000|2024-05-30 02:00:00|752|751|751.5|750.5|752.5|751.5|750.6|749.6|144
1717038000000|2024-05-30 03:00:00|751.6|750.6|751.9|750.9|751.9|750.9|751|750|58
1717041600000|2024-05-30 04:00:00|751.8|750.8|750.8|749.8|752.1|751.1|750.3|749.3|221
1717045200000|2024-05-30 05:00:00|750.6|749.6|749|748|750.6|749.6|749|748|1042
1717048800000|2024-05-30 06:00:00|749.1|748.1|748.9|747.9|750.6|749.6|748.6|747.6|1878
1717052400000|2024-05-30 07:00:00|748.6|747.6|746.6|745.6|749.9|748.9|746.4|745.4|3685
1717056000000|2024-05-30 08:00:00|746.9|745.9|751.9|750.9|753.6|752.6|745.9|744.9|6441
1717059600000|2024-05-30 09:00:00|752.1|751.1|749.9|748.9|752.1|751.1|749.6|748.6|1993
1717063200000|2024-05-30 10:00:00|750.1|749.1|750.6|749.6|750.8|749.8|749.1|748.1|1423
1717066800000|2024-05-30 11:00:00|750.9|749.9|751.6|750.6|753.9|752.9|749.6|748.6|2227
1717070400000|2024-05-30 12:00:00|751.5|750.5|750.6|749.6|752.1|751.1|748.1|747.1|2819
1717074000000|2024-05-30 13:00:00|750.5|749.5|753.9|752.9|754.1|753.1|746.1|745.1|5469
1717077600000|2024-05-30 14:00:00|753.6|752.6|750.1|749.1|754.6|753.6|748.1|747.1|5496
1717081200000|2024-05-30 15:00:00|748.3|747.3|744.4|743.4|751.6|750.6|741.4|740.4|18341
1717084800000|2024-05-30 16:00:00|744.1|743.1|739.9|738.9|744.9|743.9|739.4|738.4|4167
1717088400000|2024-05-30 17:00:00|740|739|737.6|736.6|740.6|739.6|737.4|736.4|2866
1717092000000|2024-05-30 18:00:00|737.9|736.9|738.4|737.4|740.1|739.1|737.4|736.4|4995
1717095600000|2024-05-30 19:00:00|738.3|737.3|737.1|736.1|738.6|737.6|736.6|735.6|1336
1717099200000|2024-05-30 20:00:00|737|736|737|736|737.4|736.4|736.6|735.6|254
1717102800000|2024-05-30 21:00:00|736.9|735.9|738.4|735.4|738.4|735.9|736.6|735.3|1
1717113600000|2024-05-31 00:00:00|736.6|735.6|735.4|734.4|736.6|735.6|735.1|734.1|309
1717117200000|2024-05-31 01:00:00|735.6|734.6|735.9|734.9|736.1|735.1|735.1|734.1|145
1717120800000|2024-05-31 02:00:00|736.1|735.1|735.8|734.8|736.9|735.9|735.6|734.6|162
1717124400000|2024-05-31 03:00:00|735.6|734.6|736.4|735.4|736.6|735.6|735.5|734.5|45
1717128000000|2024-05-31 04:00:00|736.5|735.5|736.6|735.6|737.4|736.4|735.8|734.8|154
1717131600000|2024-05-31 05:00:00|736.5|735.5|736.1|735.1|736.9|735.9|734.9|733.9|804
1717135200000|2024-05-31 06:00:00|736.4|735.4|736.9|735.9|738.4|737.4|735.3|734.3|1456
1717138800000|2024-05-31 07:00:00|736.6|735.6|736.9|735.9|738.6|737.6|735.6|734.6|4729
1717142400000|2024-05-31 08:00:00|736.6|735.6|739.3|738.3|739.4|738.4|735.1|734.1|7699
1717146000000|2024-05-31 09:00:00|739.1|738.1|740.6|739.6|741.6|740.6|736.9|735.9|3705
1717149600000|2024-05-31 10:00:00|740.5|739.5|740.9|739.9|741.9|740.9|739.6|738.6|1532
1717153200000|2024-05-31 11:00:00|741.1|740.1|739.1|738.1|741.5|740.5|738.1|737.1|4098
1717156800000|2024-05-31 12:00:00|738.9|737.9|744.1|743.1|744.9|743.9|737.1|736.1|4696
1717160400000|2024-05-31 13:00:00|743.9|742.9|739.4|738.4|744.4|743.4|738.4|737.4|5164
1717164000000|2024-05-31 14:00:00|739.9|738.9|734.8|733.8|740.4|739.4|734.6|733.6|7029
1717167600000|2024-05-31 15:00:00|734.9|733.9|732.1|731.1|736|735|730.4|729.4|13315
1717171200000|2024-05-31 16:00:00|731.9|730.9|735.9|734.9|736.9|735.9|731.4|730.4|6666
1717174800000|2024-05-31 17:00:00|735.6|734.6|734.6|733.6|736.4|735.4|734.3|733.3|1819
1717178400000|2024-05-31 18:00:00|734.9|733.9|734.6|733.6|736.4|735.4|733.1|732.1|3080
1717182000000|2024-05-31 19:00:00|734.5|733.5|734.8|733.8|734.9|733.9|733.6|732.6|554
1717185600000|2024-05-31 20:00:00|734.9|733.9|735.6|734.6|736.4|735.4|734.9|733.9|611
1717365600000|2024-06-02 22:00:00|734.9|733.9|731.8|730.8|735.6|734.6|730.9|729.9|430
1717369200000|2024-06-02 23:00:00|731.9|730.9|732.5|731.5|732.8|731.8|731|730|18
1717372800000|2024-06-03 00:00:00|732.3|731.3|734.3|733.3|734.4|733.4|731.9|730.9|334
1717376400000|2024-06-03 01:00:00|734.1|733.1|737.9|736.9|739.5|738.5|734.1|733.1|210
1717380000000|2024-06-03 02:00:00|738.1|737.1|737.4|736.4|738.8|737.8|737.3|736.3|44
1717383600000|2024-06-03 03:00:00|737.3|736.3|733|732|737.4|736.4|733|732|58
1717387200000|2024-06-03 04:00:00|733.1|732.1|733.5|732.5|733.6|732.6|732.9|731.9|92
1717390800000|2024-06-03 05:00:00|733.4|732.4|731.9|730.9|733.6|732.6|731.1|730.1|350
1717394400000|2024-06-03 06:00:00|731.8|730.8|733.6|732.6|733.9|732.9|730.1|729.1|6625
1717398000000|2024-06-03 07:00:00|733.9|732.9|737.9|736.9|738.6|737.6|733.9|732.9|2978
1717401600000|2024-06-03 08:00:00|738.1|737.1|737.6|736.6|738.1|737.1|733.6|732.6|7033
1717405200000|2024-06-03 09:00:00|737.4|736.4|733.9|732.9|738.1|737.1|733.9|732.9|1861
1717408800000|2024-06-03 10:00:00|733.6|732.6|735.9|734.9|736.1|735.1|732.5|731.5|4937
1717412400000|2024-06-03 11:00:00|736|735|736.1|735.1|737.9|736.9|734.9|733.9|3664
1717416000000|2024-06-03 12:00:00|736|735|734.3|733.3|737.9|736.9|733.1|732.1|5700
1717419600000|2024-06-03 13:00:00|734.4|733.4|718.1|717.1|734.6|733.6|717.4|716.4|10072
1717423200000|2024-06-03 14:00:00|718.4|717.4|716.1|715.1|723.4|722.4|713.6|712.6|14725
1717426800000|2024-06-03 15:00:00|715.9|714.9|711.9|710.9|716|715|709.4|708.4|14698
1717430400000|2024-06-03 16:00:00|712.1|711.1|710.9|709.9|713.8|712.8|710.3|709.3|7308
1717434000000|2024-06-03 17:00:00|711|710|710.1|709.1|712.6|711.6|709.4|708.4|12431
1717437600000|2024-06-03 18:00:00|710.4|709.4|709.6|708.6|711.8|710.8|709.1|708.1|4456
1717441200000|2024-06-03 19:00:00|709.9|708.9|708.6|707.6|710.4|709.4|708.4|707.4|2618
1717444800000|2024-06-03 20:00:00|708.8|707.8|708.1|707.1|709.6|708.6|707.6|705.5|917
1717448400000|2024-06-03 21:00:00|708|707|709.9|706.9|710.1|707.5|708|706.3|50
1717459200000|2024-06-04 00:00:00|708.8|707.8|708.5|707.5|709.4|708.4|708|707|380
1717462800000|2024-06-04 01:00:00|708.4|707.4|706.5|705.5|708.9|707.9|705.3|704.3|229
1717466400000|2024-06-04 02:00:00|706.4|705.4|707.1|706.1|707.5|706.5|705.8|704.8|759
1717470000000|2024-06-04 03:00:00|707|706|706.9|705.9|708.4|707.4|706.6|705.6|182
1717473600000|2024-06-04 04:00:00|707|706|706.5|705.5|707|706|706|705|552
1717477200000|2024-06-04 05:00:00|706.3|705.3|705.4|704.4|706.8|705.8|703.9|702.9|1135
1717480800000|2024-06-04 06:00:00|705.1|704.1|703.9|702.9|706.5|705.5|703.3|702.3|2509
1717484400000|2024-06-04 07:00:00|703.6|702.6|702.6|701.6|706.4|705.4|701.4|700.4|6720
1717488000000|2024-06-04 08:00:00|702.4|701.4|702.6|701.6|707|706|700.6|699.6|9949
1717491600000|2024-06-04 09:00:00|702.4|701.4|702.1|701.1|704.4|703.4|700.6|699.6|3582
1717495200000|2024-06-04 10:00:00|701.9|700.9|704.9|703.9|705|704|700.1|699.1|3134
1717498800000|2024-06-04 11:00:00|705|704|703.6|702.6|705.1|704.1|702.6|701.6|3980
1717502400000|2024-06-04 12:00:00|703.9|702.9|701.1|700.1|705.1|704.1|701.1|700.1|7437
1717506000000|2024-06-04 13:00:00|701|700|699.1|698.1|704.1|703.1|698.6|697.6|10143
1717509600000|2024-06-04 14:00:00|699.3|698.3|702.9|701.9|707.1|706.1|699.1|698.1|10765
1717513200000|2024-06-04 15:00:00|702.8|701.8|705.6|704.6|708.4|707.4|701.6|700.6|12319
1717516800000|2024-06-04 16:00:00|705.9|704.9|705.6|704.6|708.9|707.9|705.1|704.1|3069
1717520400000|2024-06-04 17:00:00|705.8|704.8|710.1|709.1|710.4|709.4|705.6|704.6|10875
1717524000000|2024-06-04 18:00:00|710|709|707.9|706.9|710.5|709.5|706.1|705.1|3342
1717527600000|2024-06-04 19:00:00|707.6|706.6|707.1|706.1|707.8|706.8|706.6|705.6|707
1717531200000|2024-06-04 20:00:00|707.3|706.3|705.1|704.1|707.6|706.6|704.6|703.6|849
1717534800000|2024-06-04 21:00:00|705|704|706.8|703.8|706.8|704.3|704.9|703.4|1
1717545600000|2024-06-05 00:00:00|705.4|704.4|705.9|704.9|706.6|705.6|705.1|704.1|131
1717549200000|2024-06-05 01:00:00|706.1|705.1|707.3|706.3|707.4|706.4|705.1|704.1|414
1717552800000|2024-06-05 02:00:00|707.4|706.4|708.6|707.6|708.6|707.6|707.1|706.1|225
1717556400000|2024-06-05 03:00:00|708.8|707.8|707.8|706.8|708.8|707.8|707.3|706.3|46
1717560000000|2024-06-05 04:00:00|707.9|706.9|707.8|706.8|708.9|707.9|707.6|706.6|230
1717563600000|2024-06-05 05:00:00|707.9|706.9|708.5|707.5|708.5|707.5|706.9|705.9|247
1717567200000|2024-06-05 06:00:00|708.4|707.4|707.4|706.4|709.4|708.4|706.6|705.6|852
1717570800000|2024-06-05 07:00:00|707.6|706.6|709|708|710.6|709.6|707.1|706.1|9388
1717574400000|2024-06-05 08:00:00|709.1|708.1|706.4|705.4|710.8|709.8|706.4|705.4|7474
1717578000000|2024-06-05 09:00:00|706.5|705.5|708.6|707.6|709.9|708.9|704.9|703.9|3001
1717581600000|2024-06-05 10:00:00|708.4|707.4|710.4|709.4|710.6|709.6|707.4|706.4|7121
1717585200000|2024-06-05 11:00:00|710.3|709.3|710.1|709.1|711.9|710.9|709.4|708.4|5583
1717588800000|2024-06-05 12:00:00|710|709|711|710|712.9|711.9|709.4|708.4|4897
1717592400000|2024-06-05 13:00:00|710.9|709.9|713|712|714.6|713.6|709.9|708.9|14723
1717596000000|2024-06-05 14:00:00|713.1|712.1|708.4|707.4|713.5|712.5|707.5|706.5|12242
1717599600000|2024-06-05 15:00:00|708.1|707.1|709.4|708.4|709.6|708.6|703.6|702.6|15979
1717603200000|2024-06-05 16:00:00|709.1|708.1|710.9|709.9|712.1|711.1|708.1|707.1|3575
1717606800000|2024-06-05 17:00:00|711.1|710.1|711.9|710.9|712.4|711.4|710.1|709.1|2456
1717610400000|2024-06-05 18:00:00|711.6|710.6|711.6|710.6|712|711|710.1|709.1|2923
1717614000000|2024-06-05 19:00:00|711.5|710.5|711.6|710.6|712.1|711.1|711.1|710.1|327
1717617600000|2024-06-05 20:00:00|711.8|710.8|712.6|711.6|713.1|712.1|711.6|710.6|384
1717621200000|2024-06-05 21:00:00|712.4|711.4|712.8|711.8|713.4|711.8|712.3|710.4|1
1717632000000|2024-06-06 00:00:00|713.9|712.9|715.1|714.1|715.6|714.6|713.9|712.9|152
1717635600000|2024-06-06 01:00:00|715.4|714.4|715.4|714.4|715.6|714.6|714.1|713.1|203
1717639200000|2024-06-06 02:00:00|715.3|714.3|715.1|714.1|715.4|714.4|714.5|713.5|70
1717642800000|2024-06-06 03:00:00|715|714|714.5|713.5|715.3|714.3|714.5|713.5|26
1717646400000|2024-06-06 04:00:00|714.6|713.6|715.6|714.6|715.6|714.6|714.6|713.6|388
1717650000000|2024-06-06 05:00:00|715.5|714.5|714.6|713.6|715.6|714.6|714.6|713.6|190
1717653600000|2024-06-06 06:00:00|714.5|713.5|715.1|714.1|715.4|714.4|713.1|712.1|1552
1717657200000|2024-06-06 07:00:00|715.3|714.3|715.1|714.1|715.9|714.9|714.6|713.6|3548
1717660800000|2024-06-06 08:00:00|715|714|713.6|712.6|715.6|714.6|713.1|712.1|4767
1717664400000|2024-06-06 09:00:00|713.4|712.4|713.6|712.6|714|713|711|710|3754
1717668000000|2024-06-06 10:00:00|713.9|712.9|712.4|711.4|713.9|712.9|711.9|710.9|2198
1717671600000|2024-06-06 11:00:00|712.6|711.6|713.9|712.9|715|714|712.6|711.6|2494
1717675200000|2024-06-06 12:00:00|714.1|713.1|712.4|711.4|715.6|714.6|711.6|710.6|6567
1717678800000|2024-06-06 13:00:00|712.3|711.3|715|714|716.6|715.6|710.9|709.9|20704
1717682400000|2024-06-06 14:00:00|715.1|714.1|716.1|715.1|718.6|717.6|713.4|712.4|17342
1717686000000|2024-06-06 15:00:00|716.3|715.3|725.4|724.4|725.6|724.6|715.6|714.6|12522
1717689600000|2024-06-06 16:00:00|725.3|724.3|724.4|723.4|726.9|725.9|724.4|723.4|11305
1717693200000|2024-06-06 17:00:00|724.5|723.5|726.6|725.6|726.6|725.6|723.5|722.5|2515
1717696800000|2024-06-06 18:00:00|726.5|725.5|726.3|725.3|726.6|725.6|725|724|5155
1717700400000|2024-06-06 19:00:00|726.1|725.1|726|725|726.4|725.4|725.6|724.6|285
1717704000000|2024-06-06 20:00:00|725.9|724.9|726.5|725.5|726.8|725.8|725.6|724.6|252
1717707600000|2024-06-06 21:00:00|726.4|725.4|727.1|724.1|727.6|725.8|726.4|724|0
1717718400000|2024-06-07 00:00:00|726.6|725.6|727.5|726.5|727.6|726.6|726.4|725.4|180
1717722000000|2024-06-07 01:00:00|727.6|726.6|725.1|724.1|728.8|727.8|725.1|724.1|213
1717725600000|2024-06-07 02:00:00|725.4|724.4|725.8|724.8|726.3|725.3|724.5|723.5|130
1717729200000|2024-06-07 03:00:00|725.9|724.9|726.6|725.6|726.9|725.9|725.1|724.1|128
1717732800000|2024-06-07 04:00:00|726.5|725.5|727.1|726.1|727.3|726.3|726.3|725.3|356
1717736400000|2024-06-07 05:00:00|726.9|725.9|725.8|724.8|727.4|726.4|725.6|724.6|254
1717740000000|2024-06-07 06:00:00|725.6|724.6|725.6|724.6|726.3|725.3|724.9|723.9|751
1717743600000|2024-06-07 07:00:00|725.5|724.5|726.6|725.6|727.1|726.1|724.4|723.4|5587
1717747200000|2024-06-07 08:00:00|726.9|725.9|725.9|724.9|728.1|727.1|723.6|722.6|17275
1717750800000|2024-06-07 09:00:00|725.6|724.6|727.1|726.1|727.6|726.6|725.3|724.3|3574
1717754400000|2024-06-07 10:00:00|727.3|726.3|729.1|728.1|729.5|728.5|726.9|725.9|3195
1717758000000|2024-06-07 11:00:00|729.3|728.3|729.9|728.9|730.5|729.5|729.1|728.1|2265
1717761600000|2024-06-07 12:00:00|729.8|728.8|726.1|725.1|730.6|729.6|725.9|724.9|4414
1717765200000|2024-06-07 13:00:00|726|725|727.1|726.1|728.3|727.3|724.1|723.1|5292
1717768800000|2024-06-07 14:00:00|727.4|726.4|727.1|726.1|729.6|728.6|724.9|723.9|6485
1717772400000|2024-06-07 15:00:00|726.9|725.9|723.4|722.4|727.9|726.9|723.4|722.4|15050
1717776000000|2024-06-07 16:00:00|723.6|722.6|725.6|724.6|726.6|725.6|722.6|721.6|5995
1717779600000|2024-06-07 17:00:00|725.4|724.4|725.1|724.1|725.9|724.9|724.1|723.1|4874
1717783200000|2024-06-07 18:00:00|725|724|724.9|723.9|725.9|724.9|724.1|723.1|3328
1717786800000|2024-06-07 19:00:00|725|724|725.1|724.1|725.4|724.4|724.1|723.1|836
1717790400000|2024-06-07 20:00:00|725|724|726.4|725.4|726.6|725.6|724.5|723.5|648
1717970400000|2024-06-09 22:00:00|725.9|724.9|726.9|725.9|727.9|726.9|725.6|724.6|677
1717974000000|2024-06-09 23:00:00|727.1|726.1|726.6|725.6|727.1|726.1|726.4|725.4|40
1717977600000|2024-06-10 00:00:00|726.8|725.8|728.4|727.4|728.4|727.4|726.6|725.6|297
1717981200000|2024-06-10 01:00:00|728.6|727.6|729.3|728.3|729.8|728.8|728.5|727.5|183
1717984800000|2024-06-10 02:00:00|729.1|728.1|729.6|728.6|729.6|728.6|729|728|13
1717988400000|2024-06-10 03:00:00|729.8|728.8|729.3|728.3|730.9|729.9|729.3|728.3|175
1717992000000|2024-06-10 04:00:00|729.4|728.4|729.6|728.6|729.9|728.9|728.3|727.3|61
1717995600000|2024-06-10 05:00:00|729.8|728.8|729.6|728.6|730.1|729.1|729.1|728.1|161
1717999200000|2024-06-10 06:00:00|729.8|728.8|729|728|730.4|729.4|728.9|727.9|683
1718002800000|2024-06-10 07:00:00|729.1|728.1|729.9|728.9|730.8|729.8|728.3|727.3|3309
1718006400000|2024-06-10 08:00:00|730.1|729.1|726.8|725.8|731.4|730.4|726.6|725.6|7781
1718010000000|2024-06-10 09:00:00|726.6|725.6|728.1|727.1|729.8|728.8|726.3|725.3|3545
1718013600000|2024-06-10 10:00:00|728.3|727.3|728.9|727.9|729.5|728.5|727.9|726.9|6328
1718017200000|2024-06-10 11:00:00|729|728|732.3|731.3|732.4|731.4|728.6|727.6|2334
1718020800000|2024-06-10 12:00:00|732.1|731.1|732|731|735.1|734.1|731.9|730.9|4801
1718024400000|2024-06-10 13:00:00|731.9|730.9|733.8|732.8|733.9|732.9|728.1|727.1|6075
1718028000000|2024-06-10 14:00:00|733.9|732.9|733.9|732.9|735.9|734.9|730.5|729.5|6894
1718031600000|2024-06-10 15:00:00|734|733|742.1|741.1|742.1|741.1|732.9|731.9|18923
1718035200000|2024-06-10 16:00:00|741.9|740.9|741.9|740.9|742.6|741.6|740.1|739.1|4753
1718038800000|2024-06-10 17:00:00|741.6|740.6|742.6|741.6|742.9|741.9|740.4|739.4|6997
1718042400000|2024-06-10 18:00:00|742.4|741.4|744.4|743.4|744.6|743.6|741.9|740.9|7052
1718046000000|2024-06-10 19:00:00|744.1|743.1|744.1|743.1|744.6|743.6|743.9|742.9|898
1718049600000|2024-06-10 20:00:00|744.4|743.4|745.9|744.9|746.4|745.4|743.9|742.9|610
1718053200000|2024-06-10 21:00:00|745.8|744.8|746.8|743.8|746.9|745|744.1|743.1|92
1718064000000|2024-06-11 00:00:00|745.9|744.9|744.5|743.5|746|745|744.3|743.3|610
1718067600000|2024-06-11 01:00:00|744.6|743.6|742.8|741.8|744.6|743.6|742.1|741.1|546
1718071200000|2024-06-11 02:00:00|742.6|741.6|741.1|740.1|742.6|741.6|741|740|1465
1718074800000|2024-06-11 03:00:00|741|740|741.3|740.3|741.4|740.4|740.6|739.6|234
1718078400000|2024-06-11 04:00:00|741.4|740.4|742.1|741.1|742.6|741.6|740.9|739.9|378
1718082000000|2024-06-11 05:00:00|742.3|741.3|741.1|740.1|742.9|741.9|741.1|740.1|1865
1718085600000|2024-06-11 06:00:00|741.3|740.3|743.6|742.6|743.9|742.9|741.1|740.1|966
1718089200000|2024-06-11 07:00:00|743.9|742.9|742.4|741.4|743.9|742.9|741.9|740.9|6867
1718092800000|2024-06-11 08:00:00|742.6|741.6|741.9|740.9|744.6|743.6|741.6|740.6|8945
1718096400000|2024-06-11 09:00:00|741.6|740.6|740.1|739.1|742.8|741.8|739.1|738.1|6292
1718100000000|2024-06-11 10:00:00|740|739|740.4|739.4|740.8|739.8|738.9|737.9|5152
1718103600000|2024-06-11 11:00:00|740.3|739.3|741.4|740.4|742.1|741.1|739.9|738.9|3413
1718107200000|2024-06-11 12:00:00|741.3|740.3|744.9|743.9|745.4|744.4|739.4|738.4|18663
1718110800000|2024-06-11 13:00:00|744.8|743.8|742.9|741.9|747.3|746.3|741.9|740.9|7246
1718114400000|2024-06-11 14:00:00|742.8|741.8|744.1|743.1|745.4|744.4|741.4|740.4|8545
1718118000000|2024-06-11 15:00:00|744.3|743.3|750.1|749.1|752.4|751.4|744|743|20361
1718121600000|2024-06-11 16:00:00|750.4|749.4|751.6|750.6|751.6|750.6|749.1|748.1|5895
1718125200000|2024-06-11 17:00:00|751.9|750.9|748.9|747.9|751.9|750.9|748.4|747.4|3448
1718128800000|2024-06-11 18:00:00|749.1|748.1|747.9|746.9|749.1|748.1|745.9|744.9|4521
1718132400000|2024-06-11 19:00:00|747.8|746.8|747.3|746.3|747.9|746.9|747|746|2041
1718136000000|2024-06-11 20:00:00|747.4|746.4|750.3|749.3|750.6|749.6|746.6|745.6|1019
1718139600000|2024-06-11 21:00:00|750|749|750.8|747.8|751.1|749.3|749.1|747.5|525
1718150400000|2024-06-12 00:00:00|749.5|748.6|749.6|748.6|750.3|749.3|748.3|747.3|379
1718154000000|2024-06-12 01:00:00|749.8|748.8|751.6|750.6|751.9|750.9|749.6|748.6|977
1718157600000|2024-06-12 02:00:00|751.5|750.5|752.4|751.4|752.4|751.4|751.1|750.1|668
1718161200000|2024-06-12 03:00:00|752.1|751.1|752.1|751.1|752.4|751.4|751.6|750.6|144
1718164800000|2024-06-12 04:00:00|751.9|750.9|751.9|750.9|751.9|750.9|751.6|750.6|79
1718168400000|2024-06-12 05:00:00|751.6|750.6|753.4|752.4|753.6|752.6|751.6|750.6|380
1718172000000|2024-06-12 06:00:00|753.3|752.3|753.1|752.1|753.6|752.6|752.6|751.6|1251
1718175600000|2024-06-12 07:00:00|753|752|753.9|752.9|754.4|753.4|752.4|751.4|9424
1718179200000|2024-06-12 08:00:00|754.1|753.1|756.1|755.1|756.6|755.6|753.9|752.9|25473
1718182800000|2024-06-12 09:00:00|756.3|755.3|758.1|757.1|758.9|757.9|755.9|754.9|6463
1718186400000|2024-06-12 10:00:00|757.9|756.9|755.9|754.9|757.9|756.9|755.9|754.9|7313
1718190000000|2024-06-12 11:00:00|756.1|755.1|755.6|754.6|756.6|755.6|754.9|753.9|2308
1718193600000|2024-06-12 12:00:00|755.8|754.8|758.6|757.6|759.6|758.6|755.4|754.4|5903
1718197200000|2024-06-12 13:00:00|758.9|757.9|759.6|758.6|761.1|760.1|758.1|757.1|10869
1718200800000|2024-06-12 14:00:00|759.9|758.9|751.9|750.9|760.5|759.5|751.1|750.1|12788
1718204400000|2024-06-12 15:00:00|752|751|751.1|750.1|752.1|751.1|746.9|745.9|13552
1718208000000|2024-06-12 16:00:00|750.9|749.9|755.4|754.4|755.4|754.4|750.1|749.1|7330
1718211600000|2024-06-12 17:00:00|755.1|754.1|755.1|754.1|756.9|755.9|753.8|752.8|3369
1718215200000|2024-06-12 18:00:00|755.3|754.3|751.6|750.6|755.3|754.3|751.1|750.1|4171
1718218800000|2024-06-12 19:00:00|751.5|750.5|751.1|750.1|751.9|750.9|750.1|749.1|1064
1718222400000|2024-06-12 20:00:00|751.3|750.3|751.1|750.1|751.9|750.9|750.9|749.9|482
1718226000000|2024-06-12 21:00:00|751.9|748.9|752.3|749.3|752.4|750.9|751.3|748.6|59
1718236800000|2024-06-13 00:00:00|752.1|749.1|751.4|750.4|752.1|750.6|750.5|749.1|96
1718240400000|2024-06-13 01:00:00|751.3|750.3|749.6|748.6|751.3|750.3|748.9|747.9|262
1718244000000|2024-06-13 02:00:00|749.5|748.5|749.6|748.6|750.4|749.4|749.1|748.1|48
1718247600000|2024-06-13 03:00:00|749.8|748.8|750.1|749.1|750.1|749.1|749.5|748.5|205
1718251200000|2024-06-13 04:00:00|750|749|749.9|748.9|750.4|749.4|749.4|748.4|44
1718254800000|2024-06-13 05:00:00|750|749|749.1|748.1|750.3|749.3|748.9|747.9|79
1718258400000|2024-06-13 06:00:00|749.4|748.4|748.9|747.9|750.4|749.4|748.8|747.8|883
1718262000000|2024-06-13 07:00:00|749.4|748.4|750.6|749.6|751.6|750.6|748.9|747.9|2839
1718265600000|2024-06-13 08:00:00|750.8|749.8|749.4|748.4|751.9|750.9|748.9|747.9|5110
1718269200000|2024-06-13 09:00:00|749.6|748.6|747.4|746.4|750.1|749.1|747.1|746.1|3837
1718272800000|2024-06-13 10:00:00|747.5|746.5|748.6|747.6|750.1|749.1|747.4|746.4|3010
1718276400000|2024-06-13 11:00:00|748.9|747.9|749.1|748.1|750.4|749.4|748.9|747.9|2055
1718280000000|2024-06-13 12:00:00|749.4|748.4|754.6|753.6|754.9|753.9|749.4|748.4|23474
1718283600000|2024-06-13 13:00:00|754.8|753.8|760.1|759.1|762.4|761.4|754.6|753.6|14143
1718287200000|2024-06-13 14:00:00|759.9|758.9|763.9|762.9|764.1|763.1|758.1|757.1|10019
1718290800000|2024-06-13 15:00:00|763.6|762.6|760.4|759.4|765.4|764.4|758.6|757.6|29276
1718294400000|2024-06-13 16:00:00|760.6|759.6|764.4|763.4|765.4|764.4|760.1|759.1|8501
1718298000000|2024-06-13 17:00:00|764.3|763.3|764.4|763.4|766.6|765.6|764.1|763.1|4794
1718301600000|2024-06-13 18:00:00|764.1|763.1|764.9|763.9|766.1|765.1|763.1|762.1|4657
1718305200000|2024-06-13 19:00:00|764.8|763.8|764.6|763.6|765.3|764.3|764.4|763.4|2049
1718308800000|2024-06-13 20:00:00|764.9|763.9|765.1|764.1|765.3|764.3|763.6|762.6|1157
1718312400000|2024-06-13 21:00:00|765|764|764.8|763.8|765|764|764.8|763.8|6
1718323200000|2024-06-14 00:00:00|764.3|763.3|763.6|762.6|764.6|763.6|762.9|761.9|264
1718326800000|2024-06-14 01:00:00|763.9|762.9|766.6|765.6|767.4|766.4|762.9|761.9|624
1718330400000|2024-06-14 02:00:00|766.5|765.5|764.6|763.6|766.9|765.9|764.5|763.5|454
1718334000000|2024-06-14 03:00:00|764.4|763.4|763.9|762.9|764.9|763.9|763.3|762.3|694
1718337600000|2024-06-14 04:00:00|763.8|762.8|764.6|763.6|765.4|764.4|761.4|760.4|3265
1718341200000|2024-06-14 05:00:00|764.9|763.9|765.8|764.8|766.5|765.5|764.9|763.9|994
1718344800000|2024-06-14 06:00:00|765.6|764.6|766.1|765.1|766.1|765.1|764.9|763.9|742
1718348400000|2024-06-14 07:00:00|766.3|765.3|766.8|765.8|768.1|767.1|766.1|765.1|9431
1718352000000|2024-06-14 08:00:00|766.9|765.9|772.4|771.4|772.6|771.6|766.9|765.9|17920
1718355600000|2024-06-14 09:00:00|772.6|771.6|773.4|772.4|775.5|774.5|771.6|770.6|11015
1718359200000|2024-06-14 10:00:00|773.1|772.1|776.6|775.6|776.9|775.9|771.4|770.4|14217
1718362800000|2024-06-14 11:00:00|776.4|775.4|780.4|779.4|780.5|779.5|775.9|774.9|11497
1718366400000|2024-06-14 12:00:00|780.6|779.6|777.4|776.4|780.6|779.6|775.9|774.9|6274
1718370000000|2024-06-14 13:00:00|777.9|776.9|778.1|777.1|780.4|779.4|777.1|776.1|10000
1718373600000|2024-06-14 14:00:00|777.9|776.9|766.4|765.4|778.4|777.4|765.9|764.9|24273
1718377200000|2024-06-14 15:00:00|766.3|765.3|763.4|762.4|766.4|765.4|760.6|759.6|20559
1718380800000|2024-06-14 16:00:00|763.5|762.5|764.6|763.6|764.9|763.9|762.1|761.1|3966
1718384400000|2024-06-14 17:00:00|764.4|763.4|763.9|762.9|766.9|765.9|763.4|762.4|5806
1718388000000|2024-06-14 18:00:00|764.1|763.1|763.6|762.6|764.6|763.6|761.6|760.6|4319
1718391600000|2024-06-14 19:00:00|763.8|762.8|761.9|760.9|764.1|763.1|761.8|760.8|2021
1718395200000|2024-06-14 20:00:00|762|761|761.8|760.8|762.6|761.6|761.4|760.4|363
1718575200000|2024-06-16 22:00:00|762|761|763.1|762.1|763.8|762.8|760.4|759.4|213
1718578800000|2024-06-16 23:00:00|763|762|762.1|761.1|763.1|762.1|761.9|760.9|16
1718582400000|2024-06-17 00:00:00|762.3|761.3|762.4|761.4|762.8|761.8|760.8|759.8|524
1718586000000|2024-06-17 01:00:00|762.3|761.3|762.1|761.1|762.3|761.3|759.8|758.8|204
1718589600000|2024-06-17 02:00:00|762|761|760.6|759.6|762.1|761.1|760.4|759.4|81
1718593200000|2024-06-17 03:00:00|760.5|759.5|759.5|758.5|760.5|759.5|759.1|758.1|130
1718596800000|2024-06-17 04:00:00|759.6|758.6|759.9|758.9|760.4|759.4|759.3|758.3|81
1718600400000|2024-06-17 05:00:00|760|759|759.6|758.6|760.1|759.1|758.6|757.6|284
1718604000000|2024-06-17 06:00:00|759.9|758.9|758.5|757.5|760.1|759.1|757.9|756.9|574
1718607600000|2024-06-17 07:00:00|758.6|757.6|762.6|761.6|763.6|762.6|758.4|757.4|3334
1718611200000|2024-06-17 08:00:00|762.9|761.9|765.6|764.6|766.1|765.1|762.6|761.6|3741
1718614800000|2024-06-17 09:00:00|765.9|764.9|762.8|761.8|766.4|765.4|762.1|761.1|4400
1718618400000|2024-06-17 10:00:00|762.6|761.6|762.6|761.6|763.6|762.6|762.1|761.1|2062
1718622000000|2024-06-17 11:00:00|762.4|761.4|764.9|763.9|765.4|764.4|762.1|761.1|1483
1718625600000|2024-06-17 12:00:00|765.1|764.1|762.9|761.9|766.1|765.1|762.9|761.9|4337
1718629200000|2024-06-17 13:00:00|763.1|762.1|770.4|769.4|771.1|770.1|761.4|760.4|6516
1718632800000|2024-06-17 14:00:00|770.6|769.6|769.1|768.1|772.4|771.4|768.6|767.6|12569
1718636400000|2024-06-17 15:00:00|769.4|768.4|765.9|764.9|772.1|771.1|763.9|762.9|17773
1718640000000|2024-06-17 16:00:00|766|765|769.1|768.1|769.4|768.4|765.6|764.6|2972
1718643600000|2024-06-17 17:00:00|769|768|769.6|768.6|770.1|769.1|767.6|766.6|1771
1718647200000|2024-06-17 18:00:00|769.4|768.4|770|769|770.6|769.6|767.9|766.9|7346
1718650800000|2024-06-17 19:00:00|770.1|769.1|770.4|769.4|770.9|769.9|769.6|768.6|532
1718654400000|2024-06-17 20:00:00|770.1|769.1|771.1|770.1|771.6|770.6|769.9|768.9|501
1718658000000|2024-06-17 21:00:00|771.8|768.8|771.3|768.3|771.9|768.9|770.8|767.8|8
1718668800000|2024-06-18 00:00:00|770.5|769.5|770.5|769.5|771.5|770.5|769.9|768.9|117
1718672400000|2024-06-18 01:00:00|770.6|769.6|770|769|771.4|770.4|769.5|768.5|62
1718676000000|2024-06-18 02:00:00|770.3|769.3|768.9|767.9|771.4|770.4|768.9|767.9|190
1718679600000|2024-06-18 03:00:00|769|768|769.4|768.4|769.6|768.6|768.9|767.9|60
1718683200000|2024-06-18 04:00:00|769.6|768.6|769.3|768.3|770.3|769.3|769.1|768.1|38
1718686800000|2024-06-18 05:00:00|769.1|768.1|770.3|769.3|770.9|769.9|769.1|768.1|554
1718690400000|2024-06-18 06:00:00|770.4|769.4|767.9|766.9|770.8|769.8|767.9|766.9|1486
1718694000000|2024-06-18 07:00:00|768.1|767.1|767.4|766.4|769.4|768.4|767.1|766.1|5655
1718697600000|2024-06-18 08:00:00|767.6|766.6|767.1|766.1|768.4|767.4|764.6|763.6|10041
1718701200000|2024-06-18 09:00:00|766.9|765.9|770.1|769.1|770.4|769.4|766.4|765.4|6415
1718704800000|2024-06-18 10:00:00|770.4|769.4|770.6|769.6|771.6|770.6|769.4|768.4|3236
1718708400000|2024-06-18 11:00:00|770.8|769.8|772.9|771.9|774.9|773.9|770.6|769.6|8420
1718712000000|2024-06-18 12:00:00|772.6|771.6|773.1|772.1|774.4|773.4|771.6|770.6|9324
1718715600000|2024-06-18 13:00:00|773.4|772.4|778.4|777.4|779.1|778.1|772.9|771.9|7065
1718719200000|2024-06-18 14:00:00|778.1|777.1|779.9|778.9|780.1|779.1|777.1|776.1|7558
1718722800000|2024-06-18 15:00:00|780|779|779.4|778.4|781.9|780.9|778.1|777.1|7292
1718726400000|2024-06-18 16:00:00|779.1|778.1|778.5|777.5|780.1|779.1|776.9|775.9|1641
1718730000000|2024-06-18 17:00:00|778.6|777.6|779.1|778.1|779.4|778.4|777.6|776.6|1992
1718733600000|2024-06-18 18:00:00|779.4|778.4|784.6|783.6|784.9|783.9|778.3|777.3|6798
1718737200000|2024-06-18 19:00:00|785.1|784.1|785.4|784.4|785.9|784.9|784.6|783.6|11910
1718740800000|2024-06-18 20:00:00|785.3|784.3|786.9|785.9|787.4|786.4|785|784|752
1718744400000|2024-06-18 21:00:00|786.8|785.8|785.3|784.3|787.9|785.8|785.3|783|45
1718755200000|2024-06-19 00:00:00|785.5|784.5|786.6|785.6|787|786|785.3|784.3|103
1718758800000|2024-06-19 01:00:00|786.5|785.5|785.9|784.9|787|786|785.1|784.1|242
1718762400000|2024-06-19 02:00:00|786|785|787.3|786.3|787.4|786.4|785.9|784.9|423
1718766000000|2024-06-19 03:00:00|787.1|786.1|786.6|785.6|787.6|786.6|786.4|785.4|365
1718769600000|2024-06-19 04:00:00|786.8|785.8|787.6|786.6|787.8|786.8|786.4|785.4|75
1718773200000|2024-06-19 05:00:00|787.5|786.5|787.8|786.8|788.1|787.1|787.3|786.3|110
1718776800000|2024-06-19 06:00:00|787.9|786.9|785.1|784.1|788|787|785|784|878
1718780400000|2024-06-19 07:00:00|785.3|784.3|784.9|783.9|785.9|784.9|784.1|783.1|4046
1718784000000|2024-06-19 08:00:00|785.1|784.1|784.5|783.5|785.9|784.9|781.9|780.9|6526
1718787600000|2024-06-19 09:00:00|784.6|783.6|786.6|785.6|786.6|785.6|784.1|783.1|4259
1718791200000|2024-06-19 10:00:00|786.9|785.9|790.1|789.1|790.9|789.9|786.6|785.6|11066
1718794800000|2024-06-19 11:00:00|789.9|788.9|793.1|792.1|793.6|792.6|788.1|787.1|6046
1718798400000|2024-06-19 12:00:00|793.4|792.4|793.1|792.1|793.4|792.4|790.9|789.9|6363
1718802000000|2024-06-19 13:00:00|793.4|792.4|791.4|790.4|793.6|792.6|789.6|788.6|6326
1718805600000|2024-06-19 14:00:00|791.3|790.3|793.9|792.9|794.9|793.9|790.4|789.4|5179
1718809200000|2024-06-19 15:00:00|794.1|793.1|791.9|790.9|794.9|793.9|791.4|790.4|9113
1718812800000|2024-06-19 16:00:00|792.1|791.1|791.1|790.1|793|792|791.1|790.1|2471
1718816400000|2024-06-19 17:00:00|791.3|790.3|792.9|791.9|792.9|791.9|791.1|790.1|1329
1718841600000|2024-06-20 00:00:00|792.5|791.5|792.6|791.6|793.4|792.4|791.9|790.9|471
1718845200000|2024-06-20 01:00:00|792.5|791.5|792.6|791.6|793.6|792.6|792.4|791.4|293
1718848800000|2024-06-20 02:00:00|792.8|791.8|793.4|792.4|793.6|792.6|792.6|791.6|1033
1718852400000|2024-06-20 03:00:00|793.3|792.3|791.9|790.9|793.4|792.4|791.9|790.9|183
1718856000000|2024-06-20 04:00:00|792.1|791.1|792.3|791.3|792.6|791.6|791.9|790.9|156
1718859600000|2024-06-20 05:00:00|792.4|791.4|791.9|790.9|792.9|791.9|791.9|790.9|723
1718863200000|2024-06-20 06:00:00|792|791|789.9|788.9|792.1|791.1|789.4|788.4|1638
1718866800000|2024-06-20 07:00:00|790.1|789.1|789.9|788.9|791.1|790.1|788.9|787.9|3712
1718870400000|2024-06-20 08:00:00|790.1|789.1|790.9|789.9|792.8|791.8|788.9|787.9|6219
1718874000000|2024-06-20 09:00:00|791|790|786.6|785.6|791.1|790.1|786.4|785.4|7744
1718877600000|2024-06-20 10:00:00|786.5|785.5|786.6|785.6|787.6|786.6|785.9|784.9|4257
1718881200000|2024-06-20 11:00:00|786.8|785.8|788.9|787.9|789.1|788.1|786.1|785.1|5164
1718884800000|2024-06-20 12:00:00|789|788|789.9|788.9|790.4|789.4|786.4|785.4|2180
1718888400000|2024-06-20 13:00:00|789.6|788.6|788.9|787.9|790.9|789.9|787.9|786.9|6893
1718892000000|2024-06-20 14:00:00|788.6|787.6|787.3|786.3|789.4|788.4|785.6|784.6|9693
1718895600000|2024-06-20 15:00:00|787.1|786.1|786.1|785.1|791.5|790.5|782.9|781.9|27953
1718899200000|2024-06-20 16:00:00|785.9|784.9|786.6|785.6|786.9|785.9|784.9|783.9|3639
1718902800000|2024-06-20 17:00:00|786.4|785.4|785.6|784.6|787.4|786.4|784.6|783.6|6220
1718906400000|2024-06-20 18:00:00|785.9|784.9|787.4|786.4|787.4|786.4|784|783|5421
1718910000000|2024-06-20 19:00:00|787.3|786.3|786.3|785.3|787.4|786.4|786.1|785.1|347
1718913600000|2024-06-20 20:00:00|786.1|785.1|785.9|784.9|786.6|785.6|785.6|784.6|172
1718917200000|2024-06-20 21:00:00|786.6|783.6|786.9|783.9|786.9|783.9|786.5|783.5|0
1718928000000|2024-06-21 00:00:00|785.9|784.9|785.9|784.9|786|785|784.9|783.9|48
1718931600000|2024-06-21 01:00:00|785.8|784.8|785.6|784.6|786.5|785.5|784.9|783.9|20
1718935200000|2024-06-21 02:00:00|785.8|784.8|785.4|784.4|786|785|784.5|783.5|36
1718938800000|2024-06-21 03:00:00|785|784|784.9|783.9|785.4|784.4|784.5|783.5|46
1718942400000|2024-06-21 04:00:00|785.1|784.1|785.5|784.5|786.4|785.4|784.8|783.8|223
1718946000000|2024-06-21 05:00:00|785.4|784.4|785.8|784.8|786.1|785.1|785.1|784.1|27
1718949600000|2024-06-21 06:00:00|785.6|784.6|785.8|784.8|786.4|785.4|784.9|783.9|708
1718953200000|2024-06-21 07:00:00|785.6|784.6|783.4|782.4|786.4|785.4|781.6|780.6|4564
1718956800000|2024-06-21 08:00:00|783.3|782.3|780.1|779.1|783.3|782.3|779|778|9848
1718960400000|2024-06-21 09:00:00|780.4|779.4|783.9|782.9|783.9|782.9|779.9|778.9|2385
1718964000000|2024-06-21 10:00:00|784.1|783.1|784.4|783.4|784.6|783.6|783.1|782.1|877
1718967600000|2024-06-21 11:00:00|784.6|783.6|784.9|783.9|785.9|784.9|783.9|782.9|4062
1718971200000|2024-06-21 12:00:00|785.1|784.1|785.1|784.1|787.6|786.6|783.6|782.6|5693
1718974800000|2024-06-21 13:00:00|785.4|784.4|786.6|785.6|788.1|787.1|784.8|783.8|3563
1718978400000|2024-06-21 14:00:00|786.5|785.5|789.1|788.1|791.9|790.9|786.3|785.3|5712
1718982000000|2024-06-21 15:00:00|789.4|788.4|781.9|780.9|789.4|788.4|780.8|779.8|14644
1718985600000|2024-06-21 16:00:00|781.8|780.8|778.1|777.1|782|781|777.1|776.1|3787
1718989200000|2024-06-21 17:00:00|778|777|777.1|776.1|780.4|779.4|776.6|775.6|1357
1718992800000|2024-06-21 18:00:00|777.4|776.4|775.8|774.8|778.5|777.5|774.5|773.5|1986
1718996400000|2024-06-21 19:00:00|775.6|774.6|776.4|775.4|776.6|775.6|775.4|774.4|252
1719000000000|2024-06-21 20:00:00|776.5|775.5|775.9|774.9|776.6|775.6|775.6|774.6|158
1719180000000|2024-06-23 22:00:00|776.1|775.1|776.9|775.9|778.8|777.8|776|775|32
1719183600000|2024-06-23 23:00:00|776.8|775.8|775.3|774.3|776.8|775.8|775|774|77
1719187200000|2024-06-24 00:00:00|775.4|774.4|776.5|775.5|776.8|775.8|775|774|24
1719190800000|2024-06-24 01:00:00|776.6|775.6|777.1|776.1|777.4|776.4|775|774|22
1719194400000|2024-06-24 02:00:00|777|776|776.8|775.8|777.8|776.8|776.5|775.5|74
1719198000000|2024-06-24 03:00:00|776.9|775.9|777.3|776.3|777.8|776.8|776.6|775.6|17
1719201600000|2024-06-24 04:00:00|777.4|776.4|777.3|776.3|777.6|776.6|777.1|776.1|35
1719205200000|2024-06-24 05:00:00|777.4|776.4|777.4|776.4|779.1|778.1|777|776|94
1719208800000|2024-06-24 06:00:00|777.5|776.5|777.1|776.1|778.4|777.4|775.6|774.6|624
1719212400000|2024-06-24 07:00:00|777.4|776.4|778.9|777.9|779.1|778.1|777.1|776.1|1147
1719216000000|2024-06-24 08:00:00|778.6|777.6|780.4|779.4|780.6|779.6|777.5|776.5|4662
1719219600000|2024-06-24 09:00:00|780.3|779.3|779.6|778.6|780.4|779.4|778.9|777.9|4714
1719223200000|2024-06-24 10:00:00|779.8|778.8|779.4|778.4|779.9|778.9|777.9|776.9|1176
1719226800000|2024-06-24 11:00:00|779.6|778.6|779.6|778.6|779.9|778.9|778.6|777.6|742
1719230400000|2024-06-24 12:00:00|779.9|778.9|776.4|775.4|779.9|778.9|774.6|773.6|5258
1719234000000|2024-06-24 13:00:00|776.5|775.5|778.1|777.1|779.3|778.3|770.3|769.3|12374
1719237600000|2024-06-24 14:00:00|778.3|777.3|778|777|782.4|781.4|776.9|775.9|7853
1719241200000|2024-06-24 15:00:00|777.9|776.9|782.4|781.4|782.9|781.9|777.9|776.9|8165
1719244800000|2024-06-24 16:00:00|782.5|781.5|785.1|784.1|785.1|784.1|782.1|781.1|3026
1719248400000|2024-06-24 17:00:00|784.9|783.9|786.9|785.9|786.9|785.9|783.6|782.6|1694
1719252000000|2024-06-24 18:00:00|786.6|785.6|786.6|785.6|787.1|786.1|785.4|784.4|2541
1719255600000|2024-06-24 19:00:00|786.5|785.5|787.1|786.1|787.5|786.5|786.5|785.5|213
1719259200000|2024-06-24 20:00:00|787|786|787.4|786.4|787.6|786.6|786.4|785.4|232
1719262800000|2024-06-24 21:00:00|787.3|786.3|788.4|785.4|788.4|786.3|786.8|784.4|10
1719273600000|2024-06-25 00:00:00|787.3|786.3|788.1|787.1|788.1|787.1|787.1|786.1|94
1719277200000|2024-06-25 01:00:00|788.3|787.3|787.6|786.6|789.3|788.3|787|786|31
1719280800000|2024-06-25 02:00:00|787.5|786.5|786.6|785.6|787.6|786.6|786.4|785.4|26
1719284400000|2024-06-25 03:00:00|786.8|785.8|787.6|786.6|787.9|786.9|786.4|785.4|70
1719288000000|2024-06-25 04:00:00|787.5|786.5|787.6|786.6|788|787|787.5|786.5|40
1719291600000|2024-06-25 05:00:00|787.5|786.5|787.1|786.1|788.6|787.6|786.8|785.8|126
1719295200000|2024-06-25 06:00:00|787.4|786.4|786.3|785.3|787.6|786.6|785.8|784.8|589
1719298800000|2024-06-25 07:00:00|786.1|785.1|784.1|783.1|786.5|785.5|783.8|782.8|2300
1719302400000|2024-06-25 08:00:00|784.4|783.4|782.6|781.6|785.6|784.6|782.5|781.5|5752
1719306000000|2024-06-25 09:00:00|782.9|781.9|784.1|783.1|785.6|784.6|782.4|781.4|2942
1719309600000|2024-06-25 10:00:00|783.9|782.9|784.6|783.6|785.1|784.1|782.8|781.8|1709
1719313200000|2024-06-25 11:00:00|784.8|783.8|783.1|782.1|785.4|784.4|782.6|781.6|2261
1719316800000|2024-06-25 12:00:00|783.4|782.4|789.6|788.6|789.6|788.6|783.4|782.4|5675
1719320400000|2024-06-25 13:00:00|789.4|788.4|788.5|787.5|791.9|790.9|787|786|10158
1719324000000|2024-06-25 14:00:00|788.4|787.4|789.6|788.6|790.4|789.4|786.9|785.9|7653
1719327600000|2024-06-25 15:00:00|789.5|788.5|784.6|783.6|789.6|788.6|784.1|783.1|5261
1719331200000|2024-06-25 16:00:00|784.9|783.9|783.8|782.8|785.1|784.1|782.6|781.6|1272
1719334800000|2024-06-25 17:00:00|783.6|782.6|784.4|783.4|784.8|783.8|782.1|781.1|934
1719338400000|2024-06-25 18:00:00|784.3|783.3|781.6|780.6|784.4|783.4|780.8|779.8|1147
1719342000000|2024-06-25 19:00:00|781.4|780.4|781.8|780.8|782.1|781.1|780.1|779.1|314
1719345600000|2024-06-25 20:00:00|781.6|780.6|783|782|783.4|782.4|780.1|779.1|780
1719349200000|2024-06-25 21:00:00|783.9|780.9|783|782|784.3|782|782.8|780.9|41
1719360000000|2024-06-26 00:00:00|782.8|781.8|783|782|783.1|782.1|781.8|780.8|46
1719363600000|2024-06-26 01:00:00|782.8|781.8|784.8|783.8|784.8|783.8|782.5|781.5|24
1719367200000|2024-06-26 02:00:00|784.9|783.9|786.5|785.5|786.8|785.8|784.9|783.9|537
1719370800000|2024-06-26 03:00:00|786.4|785.4|787.3|786.3|787.4|786.4|786.4|785.4|80
1719374400000|2024-06-26 04:00:00|787.4|786.4|786.8|785.8|787.8|786.8|785.9|784.9|159
1719378000000|2024-06-26 05:00:00|786.9|785.9|786.9|785.9|787.8|786.8|786.9|785.9|69
1719381600000|2024-06-26 06:00:00|787.1|786.1|786.9|785.9|788.3|787.3|786.4|785.4|445
1719385200000|2024-06-26 07:00:00|786.6|785.6|784.1|783.1|786.9|785.9|783.8|782.8|2706
1719388800000|2024-06-26 08:00:00|784.4|783.4|785.5|784.5|786.4|785.4|783.1|782.1|8692
1719392400000|2024-06-26 09:00:00|785.6|784.6|790.1|789.1|791.1|790.1|785.1|784.1|1614
1719396000000|2024-06-26 10:00:00|790.4|789.4|789.9|788.9|791.4|790.4|789.6|788.6|2717
1719399600000|2024-06-26 11:00:00|790|789|788.1|787.1|790|789|788.1|787.1|2154
1719403200000|2024-06-26 12:00:00|788|787|790.5|789.5|790.6|789.6|787.6|786.6|5243
1719406800000|2024-06-26 13:00:00|790.6|789.6|790.4|789.4|791.3|790.3|785.1|784.1|16521
1719410400000|2024-06-26 14:00:00|790.6|789.6|786.9|785.9|792.4|791.4|782.4|781.4|4618
1719414000000|2024-06-26 15:00:00|787|786|787.1|786.1|788.1|787.1|780.9|779.9|7881
1719417600000|2024-06-26 16:00:00|787|786|791.4|790.4|791.6|790.6|785.9|784.9|3546
1719421200000|2024-06-26 17:00:00|791.3|790.3|794.1|793.1|796.1|795.1|790.9|789.9|3187
1719424800000|2024-06-26 18:00:00|794.3|793.3|788.4|787.4|794.6|793.6|788.1|787.1|1823
1719428400000|2024-06-26 19:00:00|788.3|787.3|787.5|786.5|788.4|787.4|787.1|786.1|507
1719432000000|2024-06-26 20:00:00|787.6|786.6|788.6|787.6|789.4|788.4|787.4|786.4|168
1719435600000|2024-06-26 21:00:00|788.5|787.5|788.5|787.5|790.4|788.8|788|786.3|1048
1719446400000|2024-06-27 00:00:00|788.6|785.6|788.4|787.4|788.6|787.6|787.1|785.6|160
1719450000000|2024-06-27 01:00:00|788.3|787.3|787.5|786.5|788.9|787.9|787.4|786.4|46
1719453600000|2024-06-27 02:00:00|787.6|786.6|788.1|787.1|788.6|787.6|786.5|785.5|277
1719457200000|2024-06-27 03:00:00|788.3|787.3|789.4|788.4|789.9|788.9|788.1|787.1|647
1719460800000|2024-06-27 04:00:00|789.3|788.3|789.4|788.4|789.6|788.6|788.4|787.4|1076
1719464400000|2024-06-27 05:00:00|789.3|788.3|788.8|787.8|789.4|788.4|788.6|787.6|81
1719468000000|2024-06-27 06:00:00|788.9|787.9|788.4|787.4|790.3|789.3|788.1|787.1|5569
1719471600000|2024-06-27 07:00:00|788.3|787.3|794.1|793.1|794.1|793.1|787.9|786.9|3844
1719475200000|2024-06-27 08:00:00|794.4|793.4|796.4|795.4|796.9|795.9|793.6|792.6|6556
1719478800000|2024-06-27 09:00:00|796.3|795.3|798.3|797.3|799.9|798.9|795.4|794.4|7100
1719482400000|2024-06-27 10:00:00|798.1|797.1|795.6|794.6|798.4|797.4|793.9|792.9|10115
1719486000000|2024-06-27 11:00:00|795.9|794.9|796.9|795.9|796.9|795.9|792.9|791.9|3232
1719489600000|2024-06-27 12:00:00|796.8|795.8|799.6|798.6|799.9|798.9|794.9|793.9|8284
1719493200000|2024-06-27 13:00:00|799.4|798.4|798.4|797.4|803.9|802.9|797.9|796.9|7675
1719496800000|2024-06-27 14:00:00|798.5|797.5|797.9|796.9|799.6|798.6|795.1|794.1|5860
1719500400000|2024-06-27 15:00:00|797.6|796.6|791.4|790.4|798.1|797.1|790.4|789.4|8416
1719504000000|2024-06-27 16:00:00|791.3|790.3|790.9|789.9|791.9|790.9|788.6|787.6|1042
1719507600000|2024-06-27 17:00:00|790.6|789.6|791.1|790.1|791.6|790.6|789.3|788.3|688
1719511200000|2024-06-27 18:00:00|791|790|792.6|791.6|792.9|791.9|790.4|789.4|1717
1719514800000|2024-06-27 19:00:00|792.5|791.5|793.1|792.1|793.6|792.6|792.4|791.4|173
1719518400000|2024-06-27 20:00:00|793|792|792.6|791.6|793.1|792.1|792.5|791.5|199
1719522000000|2024-06-27 21:00:00|792.5|791.5|793.5|792.5|794.1|792.5|792.5|790.3|52
1719532800000|2024-06-28 00:00:00|793|792|793.3|792.3|794.6|793.6|792.8|791.8|28
1719536400000|2024-06-28 01:00:00|793.5|792.5|794.5|793.5|794.8|793.8|793.3|792.3|123
1719540000000|2024-06-28 02:00:00|794.4|793.4|797.3|796.3|797.8|796.8|794.4|793.4|338
1719543600000|2024-06-28 03:00:00|797.5|796.5|797.6|796.6|798.3|797.3|796.8|795.8|137
1719547200000|2024-06-28 04:00:00|797.5|796.5|797.1|796.1|797.9|796.9|796.9|795.9|57
1719550800000|2024-06-28 05:00:00|797.3|796.3|797.5|796.5|798.3|797.3|796.9|795.9|128
1719554400000|2024-06-28 06:00:00|797.6|796.6|797.4|796.4|797.8|796.8|796.5|795.5|837
1719558000000|2024-06-28 07:00:00|797.9|796.9|800.1|799.1|800.4|799.4|797.5|796.5|1915
1719561600000|2024-06-28 08:00:00|800.3|799.3|800.1|799.1|801.8|800.8|798.6|797.6|3780
1719565200000|2024-06-28 09:00:00|800.3|799.3|800.4|799.4|802.9|801.9|799.9|798.9|2224
1719568800000|2024-06-28 10:00:00|800.3|799.3|796.1|795.1|800.9|799.9|795|794|9797
1719572400000|2024-06-28 11:00:00|796|795|795.8|794.8|798.1|797.1|795.4|794.4|903
1719576000000|2024-06-28 12:00:00|795.6|794.6|796.6|795.6|796.9|795.9|794.3|793.3|2751
1719579600000|2024-06-28 13:00:00|796.8|795.8|787.9|786.9|797.4|796.4|787.6|786.6|8121
1719583200000|2024-06-28 14:00:00|788.1|787.1|787.1|786.1|789|788|783.4|782.4|4815
1719586800000|2024-06-28 15:00:00|786.9|785.9|788.3|787.3|788.4|787.4|783.9|782.9|11940
1719590400000|2024-06-28 16:00:00|788.1|787.1|785.5|784.5|790.1|789.1|784|783|2638
1719594000000|2024-06-28 17:00:00|785.4|784.4|784.8|783.8|786.1|785.1|784.1|783.1|688
1719597600000|2024-06-28 18:00:00|784.9|783.9|783.1|782.1|785.4|784.4|782.6|781.6|5568
1719601200000|2024-06-28 19:00:00|783.3|782.3|785|784|785.4|784.4|782.9|781.9|238
1719604800000|2024-06-28 20:00:00|785.1|784.1|785.5|784.5|786|785|784.9|783.9|23
1719784800000|2024-06-30 22:00:00|785.6|782.6|785.8|784.8|787.5|785.9|784.5|782.6|217
1719788400000|2024-06-30 23:00:00|785.6|784.6|789.5|788.5|790.3|789.3|785.6|784.6|2807
1719792000000|2024-07-01 00:00:00|789.4|788.4|787.1|786.1|789.4|788.4|786.5|785.5|141
1719795600000|2024-07-01 01:00:00|787|786|788.3|787.3|788.5|787.5|786.8|785.8|39
1719799200000|2024-07-01 02:00:00|788.1|787.1|790.3|789.3|790.4|789.4|787.8|786.8|87
1719802800000|2024-07-01 03:00:00|790.4|789.4|790.3|789.3|791|790|789.9|788.9|348
1719806400000|2024-07-01 04:00:00|790.1|789.1|788.6|787.6|790.3|789.3|787.9|786.9|42
1719810000000|2024-07-01 05:00:00|788.8|787.8|789.1|788.1|789.6|788.6|788.3|787.3|25
1719813600000|2024-07-01 06:00:00|789.3|788.3|792.4|791.4|792.6|791.6|788.9|787.9|548
1719817200000|2024-07-01 07:00:00|792.5|791.5|792.6|791.6|794.4|793.4|792.1|791.1|1820
1719820800000|2024-07-01 08:00:00|792.8|791.8|787|786|792.9|791.9|786.1|785.1|4898
1719824400000|2024-07-01 09:00:00|787.1|786.1|787|786|789.4|788.4|786.6|785.6|1517
1719828000000|2024-07-01 10:00:00|786.9|785.9|789.4|788.4|789.8|788.8|786.8|785.8|2618
1719831600000|2024-07-01 11:00:00|789.5|788.5|790.4|789.4|790.9|789.9|788.6|787.6|2093
1719835200000|2024-07-01 12:00:00|790.5|789.5|791.1|790.1|791.4|790.4|788.6|787.6|1708
1719838800000|2024-07-01 13:00:00|791.3|790.3|792.1|791.1|795.4|794.4|790.1|789.1|3366
1719842400000|2024-07-01 14:00:00|792.4|791.4|797.1|796.1|797.1|796.1|787|786|9047
1719846000000|2024-07-01 15:00:00|797.3|796.3|800.4|799.4|801.4|800.4|794.9|793.9|11406
1719849600000|2024-07-01 16:00:00|800.5|799.5|802.1|801.1|802.6|801.6|798.9|797.9|1559
1719853200000|2024-07-01 17:00:00|801.9|800.9|802.4|801.4|802.6|801.6|800.4|799.4|3961
1719856800000|2024-07-01 18:00:00|802.3|801.3|804.9|803.9|805.3|804.3|801.9|800.9|1765
1719860400000|2024-07-01 19:00:00|804.8|803.8|804.6|803.6|805.6|804.6|804.6|803.6|367
1719864000000|2024-07-01 20:00:00|804.8|803.8|804.4|803.4|805.4|804.4|803.9|802.9|106
1719867600000|2024-07-01 21:00:00|804.5|803.5|803.5|802.5|805.5|803.5|803.4|802.4|4
1719878400000|2024-07-02 00:00:00|803.8|802.8|804.4|803.4|804.8|803.8|803.6|802.6|31
1719882000000|2024-07-02 01:00:00|804.5|803.5|805.8|804.8|805.8|804.8|803.8|802.8|11
1719885600000|2024-07-02 02:00:00|805.6|804.6|804.8|803.8|805.6|804.6|804.4|803.4|253
1719889200000|2024-07-02 03:00:00|805|804|804.3|803.3|805|804|803.6|802.6|76
1719892800000|2024-07-02 04:00:00|804.4|803.4|805.1|804.1|805.9|804.9|804.4|803.4|31
1719896400000|2024-07-02 05:00:00|805.3|804.3|805.4|804.4|805.6|804.6|804.5|803.5|82
1719900000000|2024-07-02 06:00:00|805.5|804.5|807.1|806.1|807.8|806.8|805.1|804.1|1639
1719903600000|2024-07-02 07:00:00|807.3|806.3|807.1|806.1|807.9|806.9|805.9|804.9|2166
1719907200000|2024-07-02 08:00:00|808.4|807.4|812.4|811.4|812.8|811.8|806.6|805.6|4256
1719910800000|2024-07-02 09:00:00|812.5|811.5|813.9|812.9|815.4|814.4|812.3|811.3|1682
1719914400000|2024-07-02 10:00:00|814.1|813.1|815.8|814.8|815.9|814.9|813.1|812.1|1765
1719918000000|2024-07-02 11:00:00|815.6|814.6|816.8|815.8|817.1|816.1|814.4|813.4|4751
1719921600000|2024-07-02 12:00:00|816.9|815.9|818.6|817.6|819.6|818.6|815.4|814.4|9443
1719925200000|2024-07-02 13:00:00|818.9|817.9|816.1|815.1|818.9|817.9|812.9|811.9|5703
1719928800000|2024-07-02 14:00:00|815.9|814.9|809.6|808.6|815.9|814.9|809.6|808.6|17727
1719932400000|2024-07-02 15:00:00|809.8|808.8|806.6|805.6|813.4|812.4|804.6|803.6|31706
1719936000000|2024-07-02 16:00:00|806.8|805.8|809.4|808.4|810.9|809.9|805.3|804.3|11422
1719939600000|2024-07-02 17:00:00|809.3|808.3|809.6|808.6|811|810|808.3|807.3|2687
1719943200000|2024-07-02 18:00:00|809.8|808.8|806.4|805.4|809.9|808.9|805.4|804.4|2540
1719946800000|2024-07-02 19:00:00|806.5|805.5|806.9|805.9|807.1|806.1|806.4|805.4|222
1719950400000|2024-07-02 20:00:00|807|806|808.3|807.3|810.8|809.8|806.6|805.6|352
1719954000000|2024-07-02 21:00:00|809.6|806.6|810.1|807.1|810.5|808.3|809|806.1|1
1719964800000|2024-07-03 00:00:00|807.5|806.5|807|806|807.8|806.8|806.3|805.3|18
1719968400000|2024-07-03 01:00:00|806.8|805.8|807.4|806.4|807.8|806.8|806.8|805.8|2
1719972000000|2024-07-03 02:00:00|807.3|806.3|808|807|808.1|807.1|807|806|1
1719975600000|2024-07-03 03:00:00|808.1|807.1|807.5|806.5|808.5|807.5|807.3|806.3|1283
1719979200000|2024-07-03 04:00:00|807.4|806.4|806.5|805.5|807.5|806.5|806.5|805.5|2204
1719982800000|2024-07-03 05:00:00|806.6|805.6|806.9|805.9|807.9|806.9|806.4|805.4|693
1719986400000|2024-07-03 06:00:00|806.8|805.8|807.1|806.1|808.3|807.3|806.5|805.5|674
1719990000000|2024-07-03 07:00:00|807|806|802.9|801.9|807.4|806.4|802.4|801.4|4505
1719993600000|2024-07-03 08:00:00|803.1|802.1|800|799|803.6|802.6|799.6|798.6|8056
1719997200000|2024-07-03 09:00:00|799.9|798.9|797.4|796.4|800.5|799.5|796.6|795.6|10366
1720000800000|2024-07-03 10:00:00|797.3|796.3|798.1|797.1|799.4|798.4|796.6|795.6|2136
1720004400000|2024-07-03 11:00:00|798.4|797.4|798.4|797.4|799.6|798.6|796.9|795.9|1448
1720008000000|2024-07-03 12:00:00|798.1|797.1|801.1|800.1|801.1|800.1|797.6|796.6|1975
1720011600000|2024-07-03 13:00:00|801.4|800.4|801.6|800.6|802.1|801.1|795.9|794.9|4993
1720015200000|2024-07-03 14:00:00|802.1|801.1|794.9|793.9|806.6|804|794.4|793.4|5200
1720018800000|2024-07-03 15:00:00|795|794|796.1|795.1|797.6|796.6|794.1|793.1|8054
1720022400000|2024-07-03 16:00:00|795.9|794.9|799.3|798.3|800|799|795.5|794.5|2084
1720026000000|2024-07-03 17:00:00|799.1|798.1|801.8|800.8|802|801|798.1|797.1|597
1720029600000|2024-07-03 18:00:00|801.9|800.9|804.6|803.6|806|805|801.1|800.1|2000
1720033200000|2024-07-03 19:00:00|804.4|803.4|803|802|805|804|802.6|801.6|297
1720036800000|2024-07-03 20:00:00|803.1|802.1|802.6|801.6|803.9|802.9|802.6|801.6|157
1720040400000|2024-07-03 21:00:00|802.8|801.8|802.5|799.5|804.3|801.8|800.5|799|31
1720051200000|2024-07-04 00:00:00|802.1|801.1|801.3|800.3|803.1|802.1|801.1|800.1|28
1720054800000|2024-07-04 01:00:00|801.4|800.4|800.9|799.9|801.5|800.5|800.5|799.5|38
1720058400000|2024-07-04 02:00:00|800.8|799.8|799.9|798.9|800.9|799.9|799.6|798.6|2365
1720062000000|2024-07-04 03:00:00|800|799|798.3|797.3|800.4|799.4|798.1|797.1|131
1720065600000|2024-07-04 04:00:00|798.4|797.4|798.5|797.5|798.8|797.8|798.1|797.1|48
1720069200000|2024-07-04 05:00:00|798.4|797.4|798|797|798.6|797.6|797.6|796.6|152
1720072800000|2024-07-04 06:00:00|798.1|797.1|797.5|796.5|798.8|797.8|797.4|796.4|346
1720076400000|2024-07-04 07:00:00|797.4|796.4|793.9|792.9|798.1|797.1|793.9|792.9|2958
1720080000000|2024-07-04 08:00:00|794|793|799.9|798.9|800.8|799.8|793.9|792.9|6004
1720083600000|2024-07-04 09:00:00|799.8|798.8|799.4|798.4|800.3|799.3|798.3|797.3|1471
1720087200000|2024-07-04 10:00:00|799.5|798.5|800.4|799.4|800.4|799.4|798.5|797.5|1874
1720090800000|2024-07-04 11:00:00|800.3|799.3|798.6|797.6|800.4|799.4|797.1|796.1|711
1720094400000|2024-07-04 12:00:00|798.9|797.9|798.6|797.6|799.4|798.4|797.9|796.9|614
1720098000000|2024-07-04 13:00:00|798.4|797.4|802.1|801.1|802.1|801.1|797.8|796.8|553
1720101600000|2024-07-04 14:00:00|802.3|801.3|802.6|801.6|804.3|803.3|800.8|799.8|932
1720105200000|2024-07-04 15:00:00|802.5|801.5|802.9|801.9|803.6|802.6|801.1|800.1|7754
1720108800000|2024-07-04 16:00:00|803|802|802.8|801.8|803.9|802.9|801.4|800.4|3082
1720112400000|2024-07-04 17:00:00|802.6|801.6|803.5|802.5|804|803|802.4|801.4|868
1720137600000|2024-07-05 00:00:00|804.1|801.1|802.3|801.3|804.1|802.1|802|801|17
1720141200000|2024-07-05 01:00:00|802.1|801.1|802|801|803.5|802.5|801.9|800.9|36
1720144800000|2024-07-05 02:00:00|801.9|800.9|800.3|799.3|802|801|800|799|95
1720148400000|2024-07-05 03:00:00|800.1|799.1|799.5|798.5|800.5|799.5|798.8|797.8|56
1720152000000|2024-07-05 04:00:00|799.3|798.3|799.8|798.8|800.4|799.4|799.3|798.3|15
1720155600000|2024-07-05 05:00:00|799.6|798.6|799.3|798.3|799.9|798.9|798.9|797.9|45
1720159200000|2024-07-05 06:00:00|799.4|798.4|798.9|797.9|799.9|798.9|798.1|797.1|1642
1720162800000|2024-07-05 07:00:00|799|798|804.3|803.3|805.1|804.1|798.8|797.8|2206
1720166400000|2024-07-05 08:00:00|804.1|803.1|799.6|798.6|804.4|803.4|799.6|798.6|2582
1720170000000|2024-07-05 09:00:00|799.9|798.9|798.6|797.6|800.1|799.1|798.1|797.1|3607
1720173600000|2024-07-05 10:00:00|798.8|797.8|798.4|797.4|799.9|798.9|798|797|2036
1720177200000|2024-07-05 11:00:00|798.3|797.3|801.4|800.4|801.4|800.4|797.9|796.9|1536
1720180800000|2024-07-05 12:00:00|801.5|800.5|805.4|804.4|806.1|805.1|799.8|798.8|4078
1720184400000|2024-07-05 13:00:00|805.5|804.5|804.4|803.4|806.6|805.6|802.1|801.1|809
1720188000000|2024-07-05 14:00:00|804.1|803.1|806.4|805.4|807.4|806.4|799.4|798.4|3806
1720191600000|2024-07-05 15:00:00|806.6|805.6|806.9|805.9|809.4|808.4|805.6|804.6|3749
1720195200000|2024-07-05 16:00:00|807|806|801.1|800.1|807.4|806.4|801.1|800.1|1039
1720198800000|2024-07-05 17:00:00|801|800|795.6|794.6|801.8|800.8|794.9|793.9|2379
1720202400000|2024-07-05 18:00:00|795.8|794.8|798.4|797.4|799.1|798.1|794.8|793.8|8961
1720206000000|2024-07-05 19:00:00|798.5|797.5|798.5|797.5|799.4|798.4|798.1|797.1|388
1720209600000|2024-07-05 20:00:00|798.6|797.6|801.1|800.1|801.1|800.1|798.4|797.4|32
1720389600000|2024-07-07 22:00:00|799.5|799|793.6|792.6|799.5|799|791.6|790.6|1876
1720393200000|2024-07-07 23:00:00|793.9|792.9|794.8|793.8|795.1|794.1|793.5|792.5|800
1720396800000|2024-07-08 00:00:00|794.6|793.6|791.3|790.3|794.6|793.6|791.3|790.3|6
1720400400000|2024-07-08 01:00:00|791.5|790.5|791.3|790.3|792|791|790.1|789.1|113
1720404000000|2024-07-08 02:00:00|791.1|790.1|792|791|792.9|791.9|791|790|28
1720407600000|2024-07-08 03:00:00|791.9|790.9|792.1|791.1|793.3|792.3|791.5|790.5|25
1720411200000|2024-07-08 04:00:00|792.3|791.3|792.8|791.8|793.3|792.3|792.1|791.1|30
1720414800000|2024-07-08 05:00:00|792.6|791.6|790.1|789.1|793|792|790|789|766
1720418400000|2024-07-08 06:00:00|790.3|789.3|788.1|787.1|790.6|789.6|788.1|787.1|3781
1720422000000|2024-07-08 07:00:00|788|787|789.9|788.9|790.5|789.5|786.9|785.9|2045
1720425600000|2024-07-08 08:00:00|790|789|785.9|784.9|790.6|789.6|785.8|784.8|5083
1720429200000|2024-07-08 09:00:00|785.8|784.8|784.4|783.4|785.9|784.9|783.6|782.6|1773
1720432800000|2024-07-08 10:00:00|784.5|783.5|784.9|783.9|785.4|784.4|783.6|782.6|1842
1720436400000|2024-07-08 11:00:00|785.1|784.1|787.1|786.1|787.9|786.9|784.6|783.6|839
1720440000000|2024-07-08 12:00:00|786.9|785.9|789.4|788.4|790.1|789.1|786.3|785.3|1611
1720443600000|2024-07-08 13:00:00|789.3|788.3|790.8|789.8|790.9|789.9|784.9|783.9|4191
1720447200000|2024-07-08 14:00:00|790.9|789.9|790.8|789.8|792.4|791.4|787.6|786.6|3113
1720450800000|2024-07-08 15:00:00|790.9|789.9|786.1|785.1|791.9|790.9|785.8|784.8|5312
1720454400000|2024-07-08 16:00:00|786|785|787.4|786.4|788.1|787.1|785.5|784.5|1220
1720458000000|2024-07-08 17:00:00|787.6|786.6|787.4|786.4|788.4|787.4|786|785|764
1720461600000|2024-07-08 18:00:00|787.3|786.3|783.9|782.9|787.9|786.9|783.9|782.9|706
1720465200000|2024-07-08 19:00:00|783.8|782.8|783.9|782.9|784.1|783.1|783.3|782.3|106
1720468800000|2024-07-08 20:00:00|783.8|782.8|783.6|782.6|784.5|783.5|783.6|782.6|57
1720472400000|2024-07-08 21:00:00|783.8|782.8|785.4|782.4|785.4|782.8|783.5|781.8|25
1720483200000|2024-07-09 00:00:00|784.9|783.9|785.3|784.3|785.6|784.6|784.5|783.5|238
1720486800000|2024-07-09 01:00:00|785.4|784.4|784|783|785.5|784.5|783.9|782.9|11
1720490400000|2024-07-09 02:00:00|784.1|783.1|783.6|782.6|784.1|783.1|783.3|782.3|17
1720494000000|2024-07-09 03:00:00|783.8|782.8|783.8|782.8|784.5|783.5|783.6|782.6|46
1720497600000|2024-07-09 04:00:00|783.6|782.6|783.6|782.6|784.6|783.6|783.4|782.4|32
1720501200000|2024-07-09 05:00:00|783.9|782.9|787.5|786.5|787.6|786.6|783.6|782.6|230
1720504800000|2024-07-09 06:00:00|787.4|786.4|784.9|783.9|788.1|787.1|784.4|783.4|564
1720508400000|2024-07-09 07:00:00|784.6|783.6|782.9|781.9|785.1|784.1|782.6|781.6|4601
1720512000000|2024-07-09 08:00:00|783|782|779.9|778.9|783|782|778.9|777.9|3666
1720515600000|2024-07-09 09:00:00|780.1|779.1|780.4|779.4|781.5|780.5|778.4|777.4|3512
1720519200000|2024-07-09 10:00:00|780.3|779.3|779.9|778.9|782.1|781.1|779.8|778.8|828
1720522800000|2024-07-09 11:00:00|779.8|778.8|781.1|780.1|782.1|781.1|779.1|778.1|1978
1720526400000|2024-07-09 12:00:00|781.4|780.4|781.1|780.1|782.5|781.5|778.9|777.9|2822
1720530000000|2024-07-09 13:00:00|781.3|780.3|779.1|778.1|783.6|782.6|778.9|777.9|4343
1720533600000|2024-07-09 14:00:00|779.4|778.4|785.1|784.1|785.8|784.8|778.9|777.9|12575
1720537200000|2024-07-09 15:00:00|785.4|784.4|777.9|776.9|788.1|787.1|774.4|773.4|12078
1720540800000|2024-07-09 16:00:00|778.1|777.1|777.5|776.5|778.3|777.3|773.6|772.6|1790
1720544400000|2024-07-09 17:00:00|777.6|776.6|777.8|776.8|780.8|779.8|776.9|775.9|2812
1720548000000|2024-07-09 18:00:00|777.9|776.9|774.4|773.4|778.3|777.3|772.6|771.6|433
1720551600000|2024-07-09 19:00:00|774.1|773.1|773.6|772.6|774.4|773.4|773.3|772.3|316
1720555200000|2024-07-09 20:00:00|773.5|772.5|775.1|774.1|776|775|773.3|772.3|87
1720558800000|2024-07-09 21:00:00|776.6|773.6|777.3|774.3|777.6|774.6|776.6|773.6|18
1720569600000|2024-07-10 00:00:00|774.5|773.5|774|773|774.6|773.6|773.5|772.5|154
1720573200000|2024-07-10 01:00:00|773.8|772.8|772.6|771.6|774|773|772.4|771.4|177
1720576800000|2024-07-10 02:00:00|772.8|771.8|771.9|770.9|773.3|772.3|771.9|770.9|203
1720580400000|2024-07-10 03:00:00|771.8|770.8|771.4|770.4|772.1|771.1|771.4|770.4|384
1720584000000|2024-07-10 04:00:00|771.6|770.6|770.4|769.4|771.6|770.6|770.4|769.4|75
1720587600000|2024-07-10 05:00:00|770.1|769.1|768.8|767.8|770.4|769.4|768.5|767.5|108
1720591200000|2024-07-10 06:00:00|768.6|767.6|767.4|766.4|768.8|767.8|766.6|765.6|375
1720594800000|2024-07-10 07:00:00|767.1|766.1|769|768|769.1|768.1|766.3|765.3|1217
1720598400000|2024-07-10 08:00:00|768.8|767.8|775.4|774.4|777.6|776.6|767.6|766.6|4361
1720602000000|2024-07-10 09:00:00|775.5|774.5|774.9|773.9|776.6|775.6|774.3|773.3|1952
1720605600000|2024-07-10 10:00:00|775|774|771.4|770.4|775.6|774.6|771.1|770.1|1178
1720609200000|2024-07-10 11:00:00|771.5|770.5|773.6|772.6|773.9|772.9|770.6|769.6|984
1720612800000|2024-07-10 12:00:00|773.5|772.5|770.4|769.4|775.5|774.5|769.9|768.9|4094
1720616400000|2024-07-10 13:00:00|770.1|769.1|772.9|771.9|773.8|772.8|768.4|767.4|3936
1720620000000|2024-07-10 14:00:00|772.8|771.8|773.6|772.6|775.1|774.1|770.6|769.6|3576
1720623600000|2024-07-10 15:00:00|773.8|772.8|780.1|779.1|780.8|779.8|773.6|772.6|3377
1722852000000|2024-08-05 10:00:00|702.6|701.6|702.6|701.6|702.6|701.6|702.4|701.4|62
1722855600000|2024-08-05 11:00:00|702.4|701.4|699.4|698.4|704.9|703.9|699.1|698.1|6025
1722859200000|2024-08-05 12:00:00|699.3|698.3|704.6|703.6|705.6|704.6|698.9|697.9|7042
1722862800000|2024-08-05 13:00:00|704.4|703.4|705.1|704.1|709.1|708.1|701.1|700.1|10340
1722866400000|2024-08-05 14:00:00|705|704|707|706|710.5|709.5|704.3|703.3|11728
1722870000000|2024-08-05 15:00:00|707.1|706.1|709.3|708.3|712.6|711.6|705.6|704.6|16376
1722873600000|2024-08-05 16:00:00|709.1|708.1|707.6|706.6|712.6|711.6|707.6|706.6|4481
1722877200000|2024-08-05 17:00:00|707.8|706.8|708.9|707.9|710|709|707.4|706.4|2264
1722880800000|2024-08-05 18:00:00|707.8|706.8|712.5|711.5|712.6|711.6|707.1|706.1|4199
1722884400000|2024-08-05 19:00:00|712.4|711.4|712.6|711.6|712.9|711.9|712.1|711.1|522
1722888000000|2024-08-05 20:00:00|715.1|714.1|716.4|715.4|718|717|714.9|713.9|468
1722891600000|2024-08-05 21:00:00|716.5|715.5|717.1|714.1|718.3|716|716.5|714.1|116
1722902400000|2024-08-06 00:00:00|717.3|716.3|720.3|719.3|721.4|720.4|716.1|715.1|297
1722906000000|2024-08-06 01:00:00|720.4|719.4|717.9|716.9|720.4|719.4|715.4|714.4|332
1722909600000|2024-08-06 02:00:00|718|717|716.4|715.4|718.4|717.4|716.3|715.3|205
1722913200000|2024-08-06 03:00:00|716.3|715.3|716.9|715.9|717.9|716.9|715.1|714.1|127
1722916800000|2024-08-06 04:00:00|717|716|717.1|716.1|717.9|716.9|716.3|715.3|103
1722920400000|2024-08-06 05:00:00|717|716|714.9|713.9|717.1|716.1|713.9|712.9|660
1722924000000|2024-08-06 06:00:00|714.8|713.8|713.6|712.6|715|714|713.4|712.4|947
1722927600000|2024-08-06 07:00:00|713.4|712.4|709.1|708.1|713.6|712.6|708.1|707.1|11139
1722931200000|2024-08-06 08:00:00|709.4|708.4|707.3|706.3|710.4|709.4|706.6|705.6|9324
1722934800000|2024-08-06 09:00:00|707.1|706.1|709.6|708.6|709.9|708.9|706.4|705.4|17436
1722938400000|2024-08-06 10:00:00|709.3|708.3|710.6|709.6|711.1|710.1|706.4|705.4|3036
1722942000000|2024-08-06 11:00:00|710.5|709.5|705.9|704.9|711.4|710.4|705.6|704.6|5045
1722945600000|2024-08-06 12:00:00|705.6|704.6|704.1|703.1|707.4|706.4|702.4|701.4|17205
1722949200000|2024-08-06 13:00:00|704.4|703.4|710.1|709.1|710.9|709.9|702.5|701.5|6945
1722952800000|2024-08-06 14:00:00|710|709|712.4|711.4|713.3|712.3|709.1|708.1|8161
1722956400000|2024-08-06 15:00:00|711.9|710.9|710.4|709.4|712.6|711.6|704.5|703.5|16265
1722960000000|2024-08-06 16:00:00|710.6|709.6|707.9|706.9|712.6|711.6|707.9|706.9|3194
1722963600000|2024-08-06 17:00:00|708|707|710.9|709.9|712.1|711.1|706.6|705.6|2426
1722967200000|2024-08-06 18:00:00|710.8|709.8|708.1|707.1|712.9|711.9|707.1|706.1|2981
1722970800000|2024-08-06 19:00:00|707.9|706.9|706.1|705.1|707.9|706.9|706.1|705.1|331
1722974400000|2024-08-06 20:00:00|706.3|705.3|706.5|705.5|707.5|706.5|704.3|703.3|664
1722978000000|2024-08-06 21:00:00|707.5|704.5|705.9|702.9|708.4|706|704.1|702.9|30
1722988800000|2024-08-07 00:00:00|705.6|704.6|706.1|705.1|707.4|706.4|705|704|141
1722992400000|2024-08-07 01:00:00|706.3|705.3|707.3|706.3|707.6|706.6|703.8|702.8|129
1722996000000|2024-08-07 02:00:00|707.4|706.4|708.3|707.3|709.3|708.3|706.9|705.9|175
1722999600000|2024-08-07 03:00:00|708.4|707.4|708.5|707.5|709|708|708.1|707.1|86
1723003200000|2024-08-07 04:00:00|708.4|707.4|709.5|708.5|710.9|709.9|708.4|707.4|106
1723006800000|2024-08-07 05:00:00|709.6|708.6|708.4|707.4|710.6|709.6|708|707|379
1723010400000|2024-08-07 06:00:00|708.1|707.1|707.4|706.4|708.6|707.6|707|706|456
1723014000000|2024-08-07 07:00:00|707.3|706.3|709.9|708.9|710.9|709.9|705.8|704.8|3204
1723017600000|2024-08-07 08:00:00|709.6|708.6|708.4|707.4|711.4|710.4|706.4|705.4|5926
1723021200000|2024-08-07 09:00:00|708.5|707.5|714.6|713.6|714.9|713.9|707.6|706.6|4681
1723024800000|2024-08-07 10:00:00|714.4|713.4|716.4|715.4|717.1|716.1|713.9|712.9|3945
1723028400000|2024-08-07 11:00:00|716.5|715.5|720.6|719.6|720.6|719.6|716.4|715.4|4994
1723032000000|2024-08-07 12:00:00|720.9|719.9|721.1|720.1|722.1|721.1|719.4|718.4|6954
1723035600000|2024-08-07 13:00:00|721.3|720.3|718.9|717.9|721.9|720.9|717.8|716.8|12785
1723039200000|2024-08-07 14:00:00|718.8|717.8|723.9|722.9|724.4|723.4|718.1|717.1|9903
1723042800000|2024-08-07 15:00:00|724.1|723.1|728.6|727.6|728.9|727.9|723.9|722.9|14813
1723046400000|2024-08-07 16:00:00|728.5|727.5|723.4|722.4|728.9|727.9|723.1|722.1|4934
1723050000000|2024-08-07 17:00:00|723.5|722.5|724.4|723.4|724.9|723.9|722.9|721.9|2647
1723053600000|2024-08-07 18:00:00|724.1|723.1|724.4|723.4|725.6|724.6|723.4|722.4|2805
1723057200000|2024-08-07 19:00:00|724.5|723.5|725.6|724.6|726.3|725.3|724.1|723.1|766
1723060800000|2024-08-07 20:00:00|725.8|724.8|725.6|724.6|726.4|725.4|724.9|723.9|326
1723064400000|2024-08-07 21:00:00|725.5|724.5|726|723|726.6|724.5|725.5|723|126
1723075200000|2024-08-08 00:00:00|725.8|724.8|725.4|724.4|726.1|725.1|724.4|723.4|237
1723078800000|2024-08-08 01:00:00|725.5|724.5|723.8|722.8|726.8|725.8|723.4|722.4|397
1723082400000|2024-08-08 02:00:00|723.9|722.9|725.1|724.1|725.6|724.6|723.6|722.6|213
1723086000000|2024-08-08 03:00:00|725|724|724.1|723.1|725.4|724.4|723.9|722.9|2786
1723089600000|2024-08-08 04:00:00|724|723|723|722|724.4|723.4|721.1|720.1|2951
1723093200000|2024-08-08 05:00:00|722.9|721.9|721.4|720.4|724.1|723.1|721.1|720.1|1755
1723096800000|2024-08-08 06:00:00|721.3|720.3|721.1|720.1|722.8|721.8|720.4|719.4|2073
1723100400000|2024-08-08 07:00:00|721|720|721.1|720.1|722.9|721.9|719.1|718.1|4844
1723104000000|2024-08-08 08:00:00|721.8|720.8|721.1|720.1|724.9|723.9|719.9|718.9|10545
1723107600000|2024-08-08 09:00:00|721.3|720.3|717.6|716.6|721.9|720.9|716.4|715.4|4334
1723111200000|2024-08-08 10:00:00|717.8|716.8|722.1|721.1|722.1|721.1|717.8|716.8|3369
1723114800000|2024-08-08 11:00:00|722.6|721.6|723.4|722.4|724.1|723.1|721.6|720.6|3080
1723118400000|2024-08-08 12:00:00|723.1|722.1|724.9|723.9|725.4|724.4|721.9|720.9|4493
1723122000000|2024-08-08 13:00:00|724.6|723.6|721.4|720.4|725.4|724.4|719.9|718.9|7950
1723125600000|2024-08-08 14:00:00|721.6|720.6|725.5|724.5|727.9|726.9|719.1|718.1|13027
1723129200000|2024-08-08 15:00:00|725.6|724.6|721.4|720.4|726.5|725.5|721.4|720.4|13473
1723132800000|2024-08-08 16:00:00|721.6|720.6|723.4|722.4|725.1|724.1|720.9|719.9|6372
1723136400000|2024-08-08 17:00:00|723.5|722.5|727.1|726.1|727.1|726.1|722.9|721.9|2362
1723140000000|2024-08-08 18:00:00|726.9|725.9|724.6|723.6|727.4|726.4|724.1|723.1|3042
1723143600000|2024-08-08 19:00:00|724.4|723.4|725.1|724.1|725.6|724.6|724|723|429
1723147200000|2024-08-08 20:00:00|725.3|724.3|725.6|724.6|725.8|724.8|724.9|723.9|203
1723150800000|2024-08-08 21:00:00|725.5|724.5|725|724|726.4|724.5|724.8|723.1|323
1723161600000|2024-08-09 00:00:00|725.3|724.3|724.8|723.8|726.4|725.4|724.6|723.6|347
1723165200000|2024-08-09 01:00:00|724.9|723.9|727|726|727.1|726.1|723.3|722.3|90
1723168800000|2024-08-09 02:00:00|727.1|726.1|727.1|726.1|727.5|726.5|726.1|725.1|62
1723172400000|2024-08-09 03:00:00|727.3|726.3|727.3|726.3|727.9|726.9|726.6|725.6|50
1723176000000|2024-08-09 04:00:00|727.1|726.1|727.4|726.4|728.1|727.1|727.1|726.1|51
1723179600000|2024-08-09 05:00:00|727.3|726.3|726.9|725.9|727.6|726.6|726.6|725.6|101
1723183200000|2024-08-09 06:00:00|726.6|725.6|727.5|726.5|728.1|727.1|726.1|725.1|391
1723186800000|2024-08-09 07:00:00|727.6|726.6|725.9|724.9|727.6|726.6|724.9|723.9|3982
1723190400000|2024-08-09 08:00:00|726|725|726.6|725.6|727.4|726.4|723.9|722.9|5764
1723194000000|2024-08-09 09:00:00|726.4|725.4|726.6|725.6|726.6|725.6|724.9|723.9|3588
1723197600000|2024-08-09 10:00:00|726.4|725.4|726.9|725.9|727.6|726.6|725.6|724.6|2696
1723201200000|2024-08-09 11:00:00|726.6|725.6|728.1|727.1|728.9|727.9|726.6|725.6|1847
1723204800000|2024-08-09 12:00:00|728|727|726.5|725.5|729.1|728.1|725.9|724.9|3416
1723208400000|2024-08-09 13:00:00|726.8|725.8|721.6|720.6|726.8|725.8|720.9|719.9|11708
1723212000000|2024-08-09 14:00:00|721.4|720.4|726.6|725.6|727.4|726.4|720.6|719.6|8864
1723215600000|2024-08-09 15:00:00|726.4|725.4|722.4|721.4|728.1|727.1|722.1|721.1|29981
1723219200000|2024-08-09 16:00:00|722.1|721.1|724.4|723.4|725.1|724.1|721.4|720.4|5779
1723222800000|2024-08-09 17:00:00|724.1|723.1|721.4|720.4|724.9|723.9|721.1|720.1|5232
1723226400000|2024-08-09 18:00:00|721.5|720.5|720.5|719.5|722.9|721.9|719.1|718.1|5863
1723230000000|2024-08-09 19:00:00|720.6|719.6|722.6|721.6|723.4|722.4|720.4|719.4|1220
1723233600000|2024-08-09 20:00:00|722.8|721.8|722.5|721.5|722.9|721.9|721.6|720.6|410
1723413600000|2024-08-11 22:00:00|721.8|720.8|722.5|721.5|722.9|721.9|720.6|719.6|85
1723417200000|2024-08-11 23:00:00|722.4|721.4|721|720|723.1|722.1|720.9|719.9|60
1723420800000|2024-08-12 00:00:00|720.9|719.9|722.6|721.6|723.4|722.4|720.4|719.4|223
1723424400000|2024-08-12 01:00:00|722.4|721.4|722.8|721.8|723.4|722.4|720.4|719.4|1563
1723428000000|2024-08-12 02:00:00|722.9|721.9|723.5|722.5|723.9|722.9|722.4|721.4|130
1723431600000|2024-08-12 03:00:00|723.4|722.4|722.6|721.6|723.5|722.5|722.1|721.1|35
1723435200000|2024-08-12 04:00:00|722.9|721.9|722.8|721.8|722.9|721.9|722.4|721.4|737
1723438800000|2024-08-12 05:00:00|722.6|721.6|722.9|721.9|722.9|721.9|722.4|721.4|410
1723442400000|2024-08-12 06:00:00|722.6|721.6|725.1|724.1|725.1|724.1|722.3|721.3|1805
1723446000000|2024-08-12 07:00:00|725|724|724.6|723.6|725.4|724.4|723.9|722.9|4096
1723449600000|2024-08-12 08:00:00|724.9|723.9|726.6|725.6|728.4|727.4|724.1|723.1|10117
1723453200000|2024-08-12 09:00:00|726.8|725.8|728.9|727.9|729|728|725.1|724.1|2862
1723456800000|2024-08-12 10:00:00|729.1|728.1|728.5|727.5|729.4|728.4|726.9|725.9|6093
1723460400000|2024-08-12 11:00:00|728.6|727.6|728.4|727.4|729.9|728.9|728|727|2676
1723464000000|2024-08-12 12:00:00|728.6|727.6|732.4|731.4|732.4|731.4|727.6|726.6|3542
1723467600000|2024-08-12 13:00:00|732.1|731.1|729.1|728.1|733.1|732.1|728.9|727.9|9676
1723471200000|2024-08-12 14:00:00|729.4|728.4|730.9|729.9|731.6|730.6|727.1|726.1|14475
1723474800000|2024-08-12 15:00:00|730.6|729.6|733.9|732.9|734.1|733.1|728.9|727.9|13377
1723478400000|2024-08-12 16:00:00|733.8|732.8|735.9|734.9|735.9|734.9|732.9|731.9|2495
1723482000000|2024-08-12 17:00:00|735.6|734.6|739.1|738.1|739.4|738.4|734.9|733.9|4064
1723485600000|2024-08-12 18:00:00|738.9|737.9|741.8|740.8|743.5|742.5|738.5|737.5|8342
1723489200000|2024-08-12 19:00:00|741.9|740.9|741.3|740.3|742.5|741.5|740.9|739.9|841
1723492800000|2024-08-12 20:00:00|741.4|740.4|741.6|740.6|741.9|740.9|740.9|739.9|1662
1723496400000|2024-08-12 21:00:00|741.5|740.5|742.5|739.5|742.6|740.8|740.8|738.9|58
1723507200000|2024-08-13 00:00:00|741.5|740.5|740.6|739.6|741.8|740.8|740.3|739.3|384
1723510800000|2024-08-13 01:00:00|740.8|739.8|740.5|739.5|742.5|741.5|740.5|739.5|363
1723514400000|2024-08-13 02:00:00|740.6|739.6|739.6|738.6|741.1|740.1|738.9|737.9|320
1723518000000|2024-08-13 03:00:00|739.5|738.5|739.3|738.3|739.8|738.8|738.1|737.1|985
1723521600000|2024-08-13 04:00:00|739.1|738.1|740.3|739.3|740.9|739.9|739.1|738.1|116
1723525200000|2024-08-13 05:00:00|740.1|739.1|739.6|738.6|740.4|739.4|739.1|738.1|1062
1723528800000|2024-08-13 06:00:00|739.5|738.5|741.6|740.6|742.1|741.1|739.5|738.5|1211
1723532400000|2024-08-13 07:00:00|741.5|740.5|741.1|740.1|742.4|741.4|740.9|739.9|7067
1723536000000|2024-08-13 08:00:00|741.4|740.4|741.6|740.6|743.6|742.6|741.1|740.1|9515
1723539600000|2024-08-13 09:00:00|741.4|740.4|742.6|741.6|743.4|742.4|741.1|740.1|3196
1723543200000|2024-08-13 10:00:00|742.9|741.9|740.1|739.1|744.4|743.4|740.1|739.1|3581
1723546800000|2024-08-13 11:00:00|739.9|738.9|740.9|739.9|743.4|742.4|739.1|738.1|3961
1723550400000|2024-08-13 12:00:00|740.6|739.6|742|741|742.9|741.9|739.6|738.6|2658
1723554000000|2024-08-13 13:00:00|742.1|741.1|741.4|740.4|742.4|741.4|738.1|737.1|11660
1723557600000|2024-08-13 14:00:00|741.6|740.6|737.9|736.9|742.1|741.1|736.1|735.1|8058
1723561200000|2024-08-13 15:00:00|738.1|737.1|735.4|734.4|738.1|737.1|733.8|732.8|10810
1723564800000|2024-08-13 16:00:00|735.3|734.3|737.1|736.1|737.1|736.1|733.8|732.8|3916
1723568400000|2024-08-13 17:00:00|737.3|736.3|735.8|734.8|737.4|736.4|735.4|734.4|1566
1723572000000|2024-08-13 18:00:00|735.6|734.6|735.1|734.1|735.9|734.9|733.6|732.6|2858
1723575600000|2024-08-13 19:00:00|734.9|733.9|735.4|734.4|735.4|734.4|734.1|733.1|849
1723579200000|2024-08-13 20:00:00|735.3|734.3|736.6|735.6|736.6|735.6|734.9|733.9|388
1723582800000|2024-08-13 21:00:00|736.5|735.5|737.5|734.5|737.6|735.9|736.4|734.4|15
1723593600000|2024-08-14 00:00:00|736.3|735.3|737.8|736.8|737.9|736.9|736|735|100
1723597200000|2024-08-14 01:00:00|737.6|736.6|739.9|738.9|740.1|739.1|737.4|736.4|401
1723600800000|2024-08-14 02:00:00|739.6|738.6|737.4|736.4|739.6|738.6|736.1|735.1|291
1723604400000|2024-08-14 03:00:00|737.3|736.3|738.1|737.1|738.4|737.4|736.1|735.1|403
1723608000000|2024-08-14 04:00:00|738.3|737.3|737.6|736.6|738.5|737.5|736.6|735.6|77
1723611600000|2024-08-14 05:00:00|737.5|736.5|737.8|736.8|738.6|737.6|737.4|736.4|152
1723615200000|2024-08-14 06:00:00|737.9|736.9|737.1|736.1|738.4|737.4|736.6|735.6|833
1723618800000|2024-08-14 07:00:00|736.9|735.9|738.1|737.1|740.4|739.4|736.6|735.6|3992
1723622400000|2024-08-14 08:00:00|737.9|736.9|738.6|737.6|738.9|737.9|736.1|735.1|5685
1723626000000|2024-08-14 09:00:00|738.9|737.9|737.4|736.4|739.6|738.6|736.9|735.9|2466
1723629600000|2024-08-14 10:00:00|737.5|736.5|733.4|732.4|738.1|737.1|731.9|730.9|3644
1723633200000|2024-08-14 11:00:00|733.1|732.1|734.6|733.6|735.1|734.1|731.9|730.9|2244
1723636800000|2024-08-14 12:00:00|734.8|733.8|735.4|734.4|736.4|735.4|734|733|2154
1723640400000|2024-08-14 13:00:00|735.5|734.5|732.4|731.4|736.6|735.6|732.1|731.1|4607
1723644000000|2024-08-14 14:00:00|732.1|731.1|730.4|729.4|733.4|732.4|729.4|728.4|11607
1723647600000|2024-08-14 15:00:00|730.6|729.6|732.6|731.6|733.5|732.5|727.6|726.6|10131
1723651200000|2024-08-14 16:00:00|732.4|731.4|734.4|733.4|734.8|733.8|731.1|730.1|5146
1723654800000|2024-08-14 17:00:00|734.1|733.1|731.6|730.6|736|735|731.4|730.4|3153
1723658400000|2024-08-14 18:00:00|731.5|730.5|730.1|729.1|731.6|730.6|727.9|726.9|2170
1723662000000|2024-08-14 19:00:00|730|729|729.6|728.6|730.1|729.1|728.6|727.6|510
1723665600000|2024-08-14 20:00:00|729.5|728.5|729.1|728.1|729.6|728.6|728.6|727.6|205
1723669200000|2024-08-14 21:00:00|729.4|728.4|732.4|729.4|732.4|730.6|728.9|727.1|5
1723680000000|2024-08-15 00:00:00|729.8|728.8|729.8|728.8|730.8|729.8|729.6|728.6|89
1723683600000|2024-08-15 01:00:00|729.6|728.6|730.4|729.4|731.1|730.1|728.1|727.1|106
1723687200000|2024-08-15 02:00:00|730.1|729.1|731.1|730.1|731.9|730.9|728.6|727.6|75
1723690800000|2024-08-15 03:00:00|730.9|729.9|730.9|729.9|731.6|730.6|730.6|729.6|35
1723694400000|2024-08-15 04:00:00|730.8|729.8|730.8|729.8|731.8|730.8|730|729|82
1723698000000|2024-08-15 05:00:00|730.6|729.6|730.5|729.5|730.8|729.8|729.1|728.1|178
1723701600000|2024-08-15 06:00:00|730.8|729.8|729.4|728.4|730.9|729.9|728.6|727.6|403
1723705200000|2024-08-15 07:00:00|729.1|728.1|731.4|730.4|733.1|732.1|729.1|728.1|2682
1723708800000|2024-08-15 08:00:00|731.6|730.6|728.1|727.1|731.9|730.9|728.1|727.1|5430
1723712400000|2024-08-15 09:00:00|728.3|727.3|731.9|730.9|731.9|730.9|728.1|727.1|2255
1723716000000|2024-08-15 10:00:00|731.8|730.8|731.4|730.4|732.9|731.9|730.9|729.9|1361
1723719600000|2024-08-15 11:00:00|731.5|730.5|732.4|731.4|733.3|732.3|730.6|729.6|2406
1723723200000|2024-08-15 12:00:00|732.5|731.5|728.4|727.4|732.9|731.9|728.1|727.1|6708
1723726800000|2024-08-15 13:00:00|728.1|727.1|732.9|731.9|735.6|734.6|727.9|726.9|8643
1723730400000|2024-08-15 14:00:00|733.1|732.1|736.6|735.6|736.9|735.9|730.4|729.4|6850
1723734000000|2024-08-15 15:00:00|736.5|735.5|737.4|736.4|738.4|737.4|733.6|732.6|11425
1723737600000|2024-08-15 16:00:00|737.5|736.5|735.6|734.6|737.6|736.6|734.9|733.9|2088
1723741200000|2024-08-15 17:00:00|735.4|734.4|731.4|730.4|735.9|734.9|731|730|3415
1723744800000|2024-08-15 18:00:00|731.3|730.3|731.9|730.9|733.9|732.9|731.1|730.1|9029
1723748400000|2024-08-15 19:00:00|731.8|730.8|731.4|730.4|731.9|730.9|730.3|729.3|604
1723752000000|2024-08-15 20:00:00|731.3|730.3|731.1|730.1|731.6|730.6|730.9|729.9|131
1723755600000|2024-08-15 21:00:00|730.9|729.9|733.3|730.3|733.3|730.8|730.8|728.9|0
1723766400000|2024-08-16 00:00:00|730.6|729.6|730.8|729.8|731.5|730.5|730.4|729.4|146
1723770000000|2024-08-16 01:00:00|730.9|729.9|731.1|730.1|731.5|730.5|729.8|728.8|206
1723773600000|2024-08-16 02:00:00|731|730|731.1|730.1|731.1|730.1|729.9|728.9|178
1723777200000|2024-08-16 03:00:00|731|730|730.1|729.1|731|730|729.9|728.9|57
1723780800000|2024-08-16 04:00:00|730|729|729.4|728.4|730.1|729.1|729.1|728.1|100
1723784400000|2024-08-16 05:00:00|729.3|728.3|729.6|728.6|729.9|728.9|728.9|727.9|103
1723788000000|2024-08-16 06:00:00|729.5|728.5|729.9|728.9|730.8|729.8|729.4|728.4|1023
1723791600000|2024-08-16 07:00:00|729.8|728.8|730.6|729.6|730.9|729.9|728.4|727.4|4579
1723795200000|2024-08-16 08:00:00|730.9|729.9|726.4|725.4|731.1|730.1|725.1|724.1|6073
1723798800000|2024-08-16 09:00:00|726.3|725.3|723.1|722.1|726.3|725.3|722.1|721.1|4566
1723802400000|2024-08-16 10:00:00|723|722|717.4|716.4|723|722|715.6|714.6|4348
1723806000000|2024-08-16 11:00:00|717.5|716.5|714.9|713.9|717.9|716.9|712.4|711.4|4121
1723809600000|2024-08-16 12:00:00|714.6|713.6|718.1|717.1|718.6|717.6|714.4|713.4|5007
1723813200000|2024-08-16 13:00:00|718|717|721.9|720.9|724.5|723.5|716.8|715.8|10568
1723816800000|2024-08-16 14:00:00|721.6|720.6|719.9|718.9|722.9|721.9|716.9|715.9|8979
1723820400000|2024-08-16 15:00:00|719.6|718.6|719.1|718.1|720.9|719.9|717.1|716.1|11709
1723824000000|2024-08-16 16:00:00|719.4|718.4|719|718|720.9|719.9|718.4|717.4|2780
1723827600000|2024-08-16 17:00:00|719.1|718.1|718.4|717.4|719.3|718.3|716.1|715.1|1785
1723831200000|2024-08-16 18:00:00|718.5|717.5|716.6|715.6|719.6|718.6|716.4|715.4|2754
1723834800000|2024-08-16 19:00:00|716.5|715.5|718|717|718.6|717.6|716.4|715.4|577
1723838400000|2024-08-16 20:00:00|717.9|716.9|717.3|716.3|718.8|717.8|717|716|128
1724018400000|2024-08-18 22:00:00|716.5|715.5|714.3|713.3|718.1|717.1|714|713|69
1724022000000|2024-08-18 23:00:00|714.1|713.1|714.6|713.6|714.8|713.8|714.1|713.1|8
1724025600000|2024-08-19 00:00:00|714.9|713.9|714.8|713.8|716.1|715.1|714.3|713.3|287
1724029200000|2024-08-19 01:00:00|714.9|713.9|716.6|715.6|717.8|716.8|714|713|919
1724032800000|2024-08-19 02:00:00|716.5|715.5|715.6|714.6|717|716|715.1|714.1|259
1724036400000|2024-08-19 03:00:00|715.5|714.5|716.5|715.5|716.6|715.6|714.9|713.9|175
1724040000000|2024-08-19 04:00:00|716.6|715.6|714.9|713.9|716.9|715.9|714.4|713.4|45
1724043600000|2024-08-19 05:00:00|715|714|714.9|713.9|715.3|714.3|713.6|712.6|415
1724047200000|2024-08-19 06:00:00|715.1|714.1|713.1|712.1|715.1|714.1|712.6|711.6|1270
1724050800000|2024-08-19 07:00:00|713.4|712.4|710.8|709.8|714.4|713.4|710.6|709.6|3390
1724054400000|2024-08-19 08:00:00|710.6|709.6|712.4|711.4|713.4|712.4|709.6|708.6|6462
1724058000000|2024-08-19 09:00:00|712.1|711.1|709.4|708.4|712.6|711.6|708.9|707.9|10680
1724061600000|2024-08-19 10:00:00|709.3|708.3|708.9|707.9|709.9|708.9|707.6|706.6|2818
1724065200000|2024-08-19 11:00:00|709.1|708.1|711|710|711.9|710.9|708.9|707.9|1847
1724068800000|2024-08-19 12:00:00|711.1|710.1|713.1|712.1|713.1|712.1|710.1|709.1|2256
1724072400000|2024-08-19 13:00:00|712.9|711.9|712.3|711.3|715.6|714.6|712.1|711.1|4872
1724076000000|2024-08-19 14:00:00|712.4|711.4|710.9|709.9|712.9|711.9|707.4|706.4|7814
1724079600000|2024-08-19 15:00:00|710.8|709.8|706|705|711.6|710.6|705.6|704.6|10579
1724083200000|2024-08-19 16:00:00|706.1|705.1|699.1|698.1|706.4|705.4|698.4|697.4|11488
1724086800000|2024-08-19 17:00:00|699|698|696.9|695.9|700.3|699.3|696.8|695.8|4409
1724090400000|2024-08-19 18:00:00|697|696|698.6|697.6|699.4|698.4|696.1|695.1|3697
1724094000000|2024-08-19 19:00:00|698.5|697.5|698.3|697.3|699|698|697.4|696.4|746
1724097600000|2024-08-19 20:00:00|698.1|697.1|698.6|697.6|699.1|698.1|698.1|697.1|371
1724101200000|2024-08-19 21:00:00|698.5|697.5|698.5|697.5|699.9|698.4|698.4|696.9|19
1724112000000|2024-08-20 00:00:00|697.6|696.6|696.5|695.5|698|697|695.1|694.1|400
1724115600000|2024-08-20 01:00:00|696.4|695.4|696.8|695.8|698.4|697.4|696.3|695.3|144
1724119200000|2024-08-20 02:00:00|696.6|695.6|694.9|693.9|696.6|695.6|694.4|693.4|214
1724122800000|2024-08-20 03:00:00|694.8|693.8|693|692|694.9|693.9|692.9|691.9|513
1724126400000|2024-08-20 04:00:00|693.1|692.1|693.1|692.1|693.5|692.5|692.6|691.6|159
1724130000000|2024-08-20 05:00:00|693|692|692.9|691.9|693.3|692.3|692.4|691.4|935
1724133600000|2024-08-20 06:00:00|692.6|691.6|694.1|693.1|694.6|693.6|691.5|690.5|1484
1724137200000|2024-08-20 07:00:00|693.9|692.9|691.4|690.4|694.1|693.1|690.1|689.1|4522
1724140800000|2024-08-20 08:00:00|691.1|690.1|690.9|689.9|691.4|690.4|687.9|686.9|7994
1724144400000|2024-08-20 09:00:00|691.1|690.1|695.6|694.6|695.9|694.9|688.1|687.1|5078
1724148000000|2024-08-20 10:00:00|695.9|694.9|698.9|697.9|699.6|698.6|695.6|694.6|6462
1724151600000|2024-08-20 11:00:00|698.6|697.6|698.4|697.4|699.1|698.1|695.6|694.6|2345
1724155200000|2024-08-20 12:00:00|698.1|697.1|697.1|696.1|699.1|698.1|696.1|695.1|1956
1724158800000|2024-08-20 13:00:00|696.9|695.9|704.4|703.4|705.3|704.3|695.9|694.9|12114
1724162400000|2024-08-20 14:00:00|704.3|703.3|696.4|695.4|705.1|704.1|695.9|694.9|7160
1724166000000|2024-08-20 15:00:00|696.1|695.1|695.1|694.1|697.9|696.9|691.6|690.6|11593
1724169600000|2024-08-20 16:00:00|695.3|694.3|696.3|695.3|697.6|696.6|694.1|693.1|2068
1724173200000|2024-08-20 17:00:00|696.1|695.1|695.9|694.9|697|696|693.6|692.6|3360
1724176800000|2024-08-20 18:00:00|695.6|694.6|699.3|698.3|699.3|698.3|695.6|694.6|3557
1724180400000|2024-08-20 19:00:00|699.1|698.1|698.5|697.5|699.6|698.6|698.4|697.4|630
1724184000000|2024-08-20 20:00:00|698.6|697.6|699|698|699.4|698.4|698.4|697.4|2269
1724187600000|2024-08-20 21:00:00|698.6|697.6|699.3|696.3|700.1|697.6|698.6|696.1|0
1724198400000|2024-08-21 00:00:00|698|697|699.1|698.1|699.6|698.6|698|697|189
1724202000000|2024-08-21 01:00:00|699|698|698.1|697.1|700.1|699.1|698|697|228
1724205600000|2024-08-21 02:00:00|698.3|697.3|697.6|696.6|698.9|697.9|696.9|695.9|791
1724209200000|2024-08-21 03:00:00|697.8|696.8|698.4|697.4|698.9|697.9|697.1|696.1|66
1724212800000|2024-08-21 04:00:00|698.3|697.3|698.4|697.4|698.6|697.6|697.9|696.9|112
1724216400000|2024-08-21 05:00:00|698.3|697.3|697.9|696.9|698.9|697.9|697.5|696.5|228
1724220000000|2024-08-21 06:00:00|698|697|699.9|698.9|700.3|699.3|697.4|696.4|940
1724223600000|2024-08-21 07:00:00|699.6|698.6|697.1|696.1|699.9|698.9|695.6|694.6|2113
1724227200000|2024-08-21 08:00:00|696.9|695.9|701.1|700.1|701.5|700.5|696.1|695.1|7889
1724230800000|2024-08-21 09:00:00|701.3|700.3|701.1|700.1|702.6|701.6|700|699|2773
1724234400000|2024-08-21 10:00:00|701.4|700.4|700|699|702.6|701.6|699.9|698.9|2671
1724238000000|2024-08-21 11:00:00|699.9|698.9|700.1|699.1|700.4|699.4|698.1|697.1|1872
1724241600000|2024-08-21 12:00:00|699.9|698.9|701.9|700.9|702.9|701.9|698.9|697.9|3071
1724245200000|2024-08-21 13:00:00|702.1|701.1|703.4|702.4|705.4|704.4|701.1|700.1|8686
1724248800000|2024-08-21 14:00:00|703.3|702.3|702.6|701.6|708.8|707.8|701.4|700.4|8660
1724252400000|2024-08-21 15:00:00|702.4|701.4|694.1|693.1|704.6|703.6|693.9|692.9|11265
1724256000000|2024-08-21 16:00:00|693.9|692.9|690.4|689.4|694.4|693.4|689.6|688.6|6913
1724259600000|2024-08-21 17:00:00|690.3|689.3|688.1|687.1|690.9|689.9|687.9|686.9|3084
1724263200000|2024-08-21 18:00:00|688.3|687.3|690.9|689.9|692.6|691.6|687.9|686.9|3192
1724266800000|2024-08-21 19:00:00|691|690|690.5|689.5|691.6|690.6|689.6|688.6|580
1724270400000|2024-08-21 20:00:00|690.4|689.4|690.1|689.1|690.6|689.6|689.1|688.1|294
1724274000000|2024-08-21 21:00:00|690|689|690.8|689.8|691.9|689.8|689.9|688.4|4
1724284800000|2024-08-22 00:00:00|689.9|688.9|689.1|688.1|690.5|689.5|689.1|688.1|77
1724288400000|2024-08-22 01:00:00|688.9|687.9|688.5|687.5|690.3|689.3|688.4|687.4|49
1724292000000|2024-08-22 02:00:00|688.6|687.6|689.8|688.8|689.8|688.8|687.5|686.5|134
1724295600000|2024-08-22 03:00:00|689.9|688.9|689.1|688.1|690|689|688.9|687.9|83
1724299200000|2024-08-22 04:00:00|688.9|687.9|688.3|687.3|689.1|688.1|687.8|686.8|114
1724302800000|2024-08-22 05:00:00|688.1|687.1|688.8|687.8|689.6|688.6|688.1|687.1|212
1724306400000|2024-08-22 06:00:00|688.9|687.9|687.6|686.6|689.1|688.1|686.9|685.9|1443
1724310000000|2024-08-22 07:00:00|687.8|686.8|687.1|686.1|690.1|689.1|686.9|685.9|4447
1724313600000|2024-08-22 08:00:00|687.4|686.4|688.4|687.4|690.4|689.4|686.4|685.4|11252
1724317200000|2024-08-22 09:00:00|688.5|687.5|690.9|689.9|691.1|690.1|687.6|686.6|3430
1724320800000|2024-08-22 10:00:00|690.6|689.6|690.6|689.6|692.1|691.1|688.6|687.6|1808
1724324400000|2024-08-22 11:00:00|690.9|689.9|693.4|692.4|693.9|692.9|690.4|689.4|3018
1724328000000|2024-08-22 12:00:00|693.6|692.6|692.6|691.6|693.9|692.9|689.6|688.6|2981
1724331600000|2024-08-22 13:00:00|692.5|691.5|691.9|690.9|693.1|692.1|688.4|687.4|4715
1724335200000|2024-08-22 14:00:00|691.8|690.8|695.9|694.9|696.1|695.1|690.4|689.4|4755
1724338800000|2024-08-22 15:00:00|695.8|694.8|698.6|697.6|699.6|698.6|693.4|692.4|11563
1724342400000|2024-08-22 16:00:00|698.4|697.4|700.4|699.4|701.4|700.4|698.4|697.4|2338
1724346000000|2024-08-22 17:00:00|700.1|699.1|696.9|695.9|700.6|699.6|696.6|695.6|1824
1724349600000|2024-08-22 18:00:00|696.8|695.8|696.9|695.9|699.6|698.6|696.4|695.4|2424
1724353200000|2024-08-22 19:00:00|697|696|697.6|696.6|697.8|696.8|696.9|695.9|212
1724356800000|2024-08-22 20:00:00|697.9|696.9|698.9|697.9|699.1|698.1|697.6|696.6|129
1724360400000|2024-08-22 21:00:00|698.6|697.6|699.1|696.1|699.8|697.6|698.5|696.1|40
1724371200000|2024-08-23 00:00:00|699.3|698.1|699.6|698.6|699.6|698.6|698.5|697.5|90
1724374800000|2024-08-23 01:00:00|699.8|698.8|698.9|697.9|700|699|698.6|697.6|188
1724378400000|2024-08-23 02:00:00|698.8|697.8|698.4|697.4|699.9|698.9|698.1|697.1|45
1724382000000|2024-08-23 03:00:00|698.5|697.5|699.3|698.3|700.1|699.1|698.4|697.4|32
1724385600000|2024-08-23 04:00:00|699.4|698.4|699.1|698.1|699.9|698.9|698.8|697.8|81
1724389200000|2024-08-23 05:00:00|699|698|698.3|697.3|699.6|698.6|698.1|697.1|221
1724392800000|2024-08-23 06:00:00|698.1|697.1|698.4|697.4|699.4|698.4|697.8|696.8|410
1724396400000|2024-08-23 07:00:00|698.1|697.1|701.1|700.1|701.4|700.4|697.9|696.9|1907
1724400000000|2024-08-23 08:00:00|701|700|702.9|701.9|702.9|701.9|699.4|698.4|3789
1724403600000|2024-08-23 09:00:00|703|702|704.6|703.6|705.6|704.6|702.4|701.4|1954
1724407200000|2024-08-23 10:00:00|704.5|703.5|704|703|704.6|703.6|702.4|701.4|1606
1724410800000|2024-08-23 11:00:00|703.9|702.9|709.6|708.6|709.9|708.9|703.8|702.8|4910
1724414400000|2024-08-23 12:00:00|709.5|708.5|708|707|710.4|709.4|706.6|705.6|2344
1724418000000|2024-08-23 13:00:00|707.9|706.9|706.1|705.1|707.9|706.9|704.8|703.8|5137
1724421600000|2024-08-23 14:00:00|706.3|705.3|705.1|704.1|708.6|707.6|703.6|702.6|3963
1724425200000|2024-08-23 15:00:00|705|704|708.6|707.6|709.9|708.9|704.6|703.6|5778
1724428800000|2024-08-23 16:00:00|708.5|707.5|710.4|709.4|710.9|709.9|707.9|706.9|2206
1724432400000|2024-08-23 17:00:00|710.5|709.5|710.6|709.6|712.4|711.4|710.4|709.4|1822
1724436000000|2024-08-23 18:00:00|710.8|709.8|710.1|709.1|710.9|709.9|707.9|706.9|2014
1724439600000|2024-08-23 19:00:00|710.3|709.3|710.4|709.4|710.8|709.8|709.6|708.6|206
1724443200000|2024-08-23 20:00:00|710.1|709.1|710.9|709.9|710.9|709.9|710.1|709.1|150
1724623200000|2024-08-25 22:00:00|712.6|711.6|711.5|710.5|714|713|711.5|710.5|88
1724626800000|2024-08-25 23:00:00|711.4|710.4|712.5|711.5|713.6|712.6|710.5|709.5|71
1724630400000|2024-08-26 00:00:00|712.6|711.6|713.1|712.1|713.3|712.3|711.5|710.5|32
1724634000000|2024-08-26 01:00:00|713|712|713.4|712.4|713.8|712.8|712.4|711.4|244
1724637600000|2024-08-26 02:00:00|713.3|712.3|712|711|713.4|712.4|711.9|710.9|9
1724641200000|2024-08-26 03:00:00|711.9|710.9|712.9|711.9|713.9|712.9|711.9|710.9|17
1724644800000|2024-08-26 04:00:00|712.8|711.8|712.4|711.4|713|712|712.1|711.1|18
1724648400000|2024-08-26 05:00:00|712.5|711.5|712.1|711.1|713|712|712.1|711.1|153
1724652000000|2024-08-26 06:00:00|712|711|715.1|714.1|715.4|714.4|711.8|710.8|899
1724655600000|2024-08-26 07:00:00|715.4|714.4|716.4|715.4|716.8|715.8|713.1|712.1|2656
1724659200000|2024-08-26 08:00:00|716.3|715.3|713.4|712.4|717.1|716.1|712.4|711.4|2588
1724662800000|2024-08-26 09:00:00|713.1|712.1|711.6|710.6|714.4|713.4|711.5|710.5|1391
1724666400000|2024-08-26 10:00:00|711.8|710.8|722.1|721.1|722.1|721.1|711.5|710.5|5135
1724670000000|2024-08-26 11:00:00|722|721|723.9|722.9|725.3|724.3|721.8|720.8|1616
1724673600000|2024-08-26 12:00:00|724|723|724.6|723.6|724.6|723.6|721.3|720.3|2592
1724677200000|2024-08-26 13:00:00|724.5|723.5|728.1|727.1|728.4|727.4|724|723|3156
1724680800000|2024-08-26 14:00:00|727.9|726.9|725.9|724.9|729|728|725.1|724.1|3831
1724684400000|2024-08-26 15:00:00|725.6|724.6|725.8|724.8|727.4|726.4|724.5|723.5|4598
1724688000000|2024-08-26 16:00:00|725.6|724.6|724.9|723.9|726.1|725.1|723.6|722.6|852
1724691600000|2024-08-26 17:00:00|724.8|723.8|724.9|723.9|726.8|725.8|724.1|723.1|1216
1724695200000|2024-08-26 18:00:00|724.8|723.8|725.9|724.9|726.9|725.9|724.8|723.8|1192
1724698800000|2024-08-26 19:00:00|726|725|724.3|723.3|726.1|725.1|724|723|258
1724702400000|2024-08-26 20:00:00|724.4|723.4|724.3|723.3|724.6|723.6|724.1|723.1|191
1724706000000|2024-08-26 21:00:00|724.1|723.1|725.3|722.3|726|723.8|724|722.1|5
1724716800000|2024-08-27 00:00:00|725|724|724.4|723.4|725|724|723.9|722.9|56
1724720400000|2024-08-27 01:00:00|724.3|723.3|725.1|724.1|725.3|724.3|722.6|721.6|362
1724724000000|2024-08-27 02:00:00|725|724|725.5|724.5|726.3|725.3|724.1|723.1|593
1724727600000|2024-08-27 03:00:00|725.6|724.6|725.5|724.5|725.6|724.6|724.9|723.9|53
1724731200000|2024-08-27 04:00:00|725.6|724.6|726.1|725.1|726.3|725.3|724.9|723.9|42
1724734800000|2024-08-27 05:00:00|726.3|725.3|726.3|725.3|726.9|725.9|725.8|724.8|145
1724738400000|2024-08-27 06:00:00|726.4|725.4|728.1|727.1|728.4|727.4|726|725|667
1724742000000|2024-08-27 07:00:00|728|727|724|723|728.3|727.3|723.9|722.9|2671
1724745600000|2024-08-27 08:00:00|724.3|723.3|722.1|721.1|725.4|724.4|721.5|720.5|6879
1724749200000|2024-08-27 09:00:00|721.9|720.9|718.1|717.1|722.6|721.6|717.9|716.9|3262
1724752800000|2024-08-27 10:00:00|718|717|719.8|718.8|720.4|719.4|717.9|716.9|1163
1724756400000|2024-08-27 11:00:00|719.6|718.6|718.4|717.4|719.9|718.9|717.4|716.4|1695
1724760000000|2024-08-27 12:00:00|718.5|717.5|716.4|715.4|719.1|718.1|714.9|713.9|1574
1724763600000|2024-08-27 13:00:00|716.5|715.5|715.4|714.4|717.4|716.4|714.5|713.5|3739
1724767200000|2024-08-27 14:00:00|715.3|714.3|710.4|709.4|715.6|714.6|708.6|707.6|9338
1724770800000|2024-08-27 15:00:00|710.3|709.3|708.9|707.9|711.5|710.5|706.6|705.6|8211
1724774400000|2024-08-27 16:00:00|708.8|707.8|705.8|704.8|709.4|708.4|705.6|704.6|1362
1724778000000|2024-08-27 17:00:00|705.9|704.9|706|705|706.9|705.9|704.6|703.6|2402
1724781600000|2024-08-27 18:00:00|705.9|704.9|706|705|706.9|705.9|704.6|703.6|9959
1724785200000|2024-08-27 19:00:00|706.1|705.1|706|705|706.3|705.3|705.4|704.4|392
1724788800000|2024-08-27 20:00:00|705.9|704.9|706.4|705.4|706.9|705.9|705.5|704.5|104
1724792400000|2024-08-27 21:00:00|706.3|705.3|707.5|706.5|708.6|707.3|706.3|705.3|63
1724803200000|2024-08-28 00:00:00|708|707|706.9|705.9|708.3|707.3|706.9|705.9|25
1724806800000|2024-08-28 01:00:00|706.8|705.8|705.6|704.6|707.6|706.6|705.4|704.4|45
1724810400000|2024-08-28 02:00:00|705.5|704.5|704.4|703.4|705.9|704.9|703.5|702.5|200
1724814000000|2024-08-28 03:00:00|704.3|703.3|703.9|702.9|704.5|703.5|703.4|702.4|34
1724817600000|2024-08-28 04:00:00|703.8|702.8|703.3|702.3|704.1|703.1|703.1|702.1|46
1724821200000|2024-08-28 05:00:00|703.4|702.4|703.5|702.5|703.9|702.9|702.6|701.6|85
1724824800000|2024-08-28 06:00:00|703.6|702.6|704.3|703.3|704.9|703.9|703.3|702.3|1093
1724828400000|2024-08-28 07:00:00|704.1|703.1|700.6|699.6|704.4|703.4|700.3|699.3|3107
1724832000000|2024-08-28 08:00:00|700.4|699.4|698.6|697.6|700.9|699.9|692.9|691.9|10205
1724835600000|2024-08-28 09:00:00|698.4|697.4|697.3|696.3|699.4|698.4|696.1|695.1|2006
1724839200000|2024-08-28 10:00:00|697.4|696.4|691.9|690.9|697.8|696.8|690.8|689.8|8990
1724842800000|2024-08-28 11:00:00|691.6|690.6|694.1|693.1|694.4|693.4|690.4|689.4|3987
1724846400000|2024-08-28 12:00:00|694|693|696.4|695.4|697.4|696.4|691.6|690.6|6420
1724850000000|2024-08-28 13:00:00|696.3|695.3|694.1|693.1|697.9|696.9|692.6|691.6|5038
1724853600000|2024-08-28 14:00:00|694|693|695.9|694.9|696.5|695.5|690.8|689.8|6048
1724857200000|2024-08-28 15:00:00|695.8|694.8|691.9|690.9|698.6|697.6|691.5|690.5|7322
1724860800000|2024-08-28 16:00:00|692|691|692.4|691.4|692.9|691.9|690.8|689.8|4486
1724864400000|2024-08-28 17:00:00|692.3|691.3|689.9|688.9|693.9|692.9|689|688|1972
1724868000000|2024-08-28 18:00:00|690|689|688.8|687.8|690.4|689.4|687.9|686.9|1813
1724871600000|2024-08-28 19:00:00|688.9|687.9|689.3|688.3|689.6|688.6|688.6|687.6|153
1724875200000|2024-08-28 20:00:00|689.4|688.4|687.6|686.6|689.6|688.6|687.3|686.3|201
1724878800000|2024-08-28 21:00:00|687.8|686.8|687.4|686.4|687.8|686.8|687.3|686.3|83
1724889600000|2024-08-29 00:00:00|687.3|686.3|688.6|687.6|689.4|688.4|687.1|686.1|123
1724893200000|2024-08-29 01:00:00|688.8|687.8|689.3|688.3|690.1|689.1|688.5|687.5|66
1724896800000|2024-08-29 02:00:00|689.1|688.1|689.1|688.1|689.9|688.9|688.9|687.9|201
1724900400000|2024-08-29 03:00:00|688.9|687.9|688.8|687.8|689.1|688.1|688.4|687.4|20
1724904000000|2024-08-29 04:00:00|688.6|687.6|689|688|689.1|688.1|688.1|687.1|26
1724907600000|2024-08-29 05:00:00|688.9|687.9|689.9|688.9|690|689|688.8|687.8|409
1724911200000|2024-08-29 06:00:00|689.8|688.8|688.5|687.5|689.8|688.8|687.6|686.6|563
1724914800000|2024-08-29 07:00:00|688.6|687.6|690.1|689.1|690.9|689.9|687.4|686.4|2791
1724918400000|2024-08-29 08:00:00|690|689|685.1|684.1|690.4|689.4|684.8|683.8|3747
1724922000000|2024-08-29 09:00:00|684.9|683.9|687.4|686.4|687.6|686.6|684.4|683.4|1532
1724925600000|2024-08-29 10:00:00|687.6|686.6|692.6|691.6|692.6|691.6|687.3|686.3|4304
1724929200000|2024-08-29 11:00:00|692.5|691.5|693.9|692.9|694.4|693.4|691.4|690.4|1568
1724932800000|2024-08-29 12:00:00|694|693|696.8|695.8|696.9|695.9|692.9|691.9|2151
1724936400000|2024-08-29 13:00:00|696.6|695.6|705.9|704.9|706.9|705.9|695.3|694.3|4932
1724940000000|2024-08-29 14:00:00|706|705|705.4|704.4|707.6|706.6|703.1|702.1|5540
1724943600000|2024-08-29 15:00:00|705.6|704.6|701.9|700.9|706.4|705.4|698.9|697.9|6266
1724947200000|2024-08-29 16:00:00|701.6|700.6|701.6|700.6|704.6|703.6|700.9|699.9|1640
1724950800000|2024-08-29 17:00:00|701.5|700.5|701.8|700.8|703.6|702.6|701.3|700.3|703
1724954400000|2024-08-29 18:00:00|701.9|700.9|704.4|703.4|704.5|703.5|701.8|700.8|1164
1724958000000|2024-08-29 19:00:00|704.1|703.1|705.5|704.5|705.9|704.9|704.1|703.1|784
1724961600000|2024-08-29 20:00:00|705.4|704.4|705.8|704.8|705.9|704.9|704.8|703.8|119
1724965200000|2024-08-29 21:00:00|706.1|703.1|705.3|702.3|706.1|703.9|703.5|701.9|4
1724976000000|2024-08-30 00:00:00|704|703|705.1|704.1|705.5|704.5|703.9|702.9|67
1724979600000|2024-08-30 01:00:00|705|704|707|706|708.1|707.1|704.5|703.5|142
1724983200000|2024-08-30 02:00:00|706.9|705.9|708.1|707.1|708.3|707.3|706.9|705.9|62
1724986800000|2024-08-30 03:00:00|708|707|708.6|707.6|708.9|707.9|707|706|44
1724990400000|2024-08-30 04:00:00|708.5|707.5|709.1|708.1|709.1|708.1|707.9|706.9|183
1724994000000|2024-08-30 05:00:00|709|708|709.4|708.4|710.1|709.1|708.6|707.6|270
1724997600000|2024-08-30 06:00:00|709.1|708.1|710.4|709.4|710.9|709.9|708.9|707.9|562
1725001200000|2024-08-30 07:00:00|710.1|709.1|711.9|710.9|713.6|712.6|709.8|708.8|3810
1725004800000|2024-08-30 08:00:00|712.1|711.1|709.5|708.5|712.9|711.9|709.3|708.3|4929
1725008400000|2024-08-30 09:00:00|709.4|708.4|708.9|707.9|709.6|708.6|707.9|706.9|1204
1725012000000|2024-08-30 10:00:00|707|706|710.6|709.6|710.6|709.6|706.9|705.9|3375
1725015600000|2024-08-30 11:00:00|710.5|709.5|709.6|708.6|711.4|710.4|707.4|706.4|782
1725019200000|2024-08-30 12:00:00|709.5|708.5|708.1|707.1|710.8|709.8|707.9|706.9|1012
1725022800000|2024-08-30 13:00:00|708.3|707.3|696.8|695.8|708.4|707.4|692.3|691.3|5847
1725026400000|2024-08-30 14:00:00|697.1|696.1|697.6|696.6|700.9|699.9|694.6|693.6|7332
1725030000000|2024-08-30 15:00:00|697.8|696.8|699.1|698.1|699.9|698.9|695.9|694.9|4383
1725033600000|2024-08-30 16:00:00|699.3|698.3|696.1|695.1|700.4|699.4|695.9|694.9|1124
1725037200000|2024-08-30 17:00:00|696.3|695.3|695.1|694.1|697.8|696.8|694.6|693.6|569
1725040800000|2024-08-30 18:00:00|695.3|694.3|693.4|692.4|695.5|694.5|692.9|691.9|1501
1725044400000|2024-08-30 19:00:00|693.5|692.5|695.8|694.8|695.9|694.9|692.8|691.8|421
1725048000000|2024-08-30 20:00:00|695.9|694.9|695.9|694.9|696.5|695.5|695.5|694.5|61
1725228000000|2024-09-01 22:00:00|696.5|693.5|693|692|696.5|694.6|693|691.6|8
1725231600000|2024-09-01 23:00:00|693.1|692.1|691.9|690.9|693.1|692.1|691.6|690.6|25
1725235200000|2024-09-02 00:00:00|692|691|692.6|691.6|693|692|691.4|690.4|51
1725238800000|2024-09-02 01:00:00|692.1|691.1|691.5|690.5|693.6|692.6|691.4|690.4|14
1725242400000|2024-09-02 02:00:00|691.4|690.4|690.1|689.1|691.6|690.6|689.4|688.4|62
1725246000000|2024-09-02 03:00:00|690.4|689.4|690.3|689.3|690.5|689.5|689.3|688.3|55
1725249600000|2024-09-02 04:00:00|690.1|689.1|690.1|689.1|690.4|689.4|689.5|688.5|78
1725253200000|2024-09-02 05:00:00|689.9|688.9|691.1|690.1|691.8|690.8|689.9|688.9|396
1725256800000|2024-09-02 06:00:00|691.3|690.3|691.1|690.1|692.8|691.8|690.4|689.4|538
1725260400000|2024-09-02 07:00:00|691|690|693|692|694.9|693.9|690.6|689.6|2247
1725264000000|2024-09-02 08:00:00|693.1|692.1|694.5|693.5|695.4|694.4|691|690|1465
1725267600000|2024-09-02 09:00:00|694.6|693.6|691.9|690.9|695.4|694.4|691.1|690.1|2100
1725271200000|2024-09-02 10:00:00|691.6|690.6|691.5|690.5|692.4|691.4|690.8|689.8|590
1725274800000|2024-09-02 11:00:00|691.4|690.4|691.9|690.9|693.9|692.9|691.4|690.4|1242
1725278400000|2024-09-02 12:00:00|691.6|690.6|693.4|692.4|693.9|692.9|691.1|690.1|1564
1725282000000|2024-09-02 13:00:00|693.3|692.3|693.1|692.1|694.6|693.6|691.9|690.9|2440
1725285600000|2024-09-02 14:00:00|693.3|692.3|694.1|693.1|695.1|694.1|692.1|691.1|3590
1725289200000|2024-09-02 15:00:00|694.4|693.4|700.1|699.1|700.1|699.1|693.4|692.4|7107
1725292800000|2024-09-02 16:00:00|700|699|698.5|697.5|700.4|699.4|697.1|696.1|857
1725296400000|2024-09-02 17:00:00|698.4|697.4|697.4|696.4|699.1|698.1|697.3|696.3|296
1725321600000|2024-09-03 00:00:00|696.1|695.1|696.8|695.8|697.3|696.3|695.4|694.4|234
1725325200000|2024-09-03 01:00:00|696.6|695.6|695.6|694.6|696.9|695.9|694.5|693.5|4
1725328800000|2024-09-03 02:00:00|695.8|694.8|697|696|698.5|697.5|695.8|694.8|19
1725332400000|2024-09-03 03:00:00|696.9|695.9|696.4|695.4|697.3|696.3|695.9|694.9|94
1725336000000|2024-09-03 04:00:00|696.1|695.1|696.6|695.6|696.9|695.9|695.9|694.9|57
1725339600000|2024-09-03 05:00:00|696.5|695.5|698.5|697.5|699.1|698.1|695.4|694.4|294
1725343200000|2024-09-03 06:00:00|698.6|697.6|700.6|699.6|700.8|699.8|698.1|697.1|493
1725346800000|2024-09-03 07:00:00|700.8|699.8|699|698|701.6|700.6|697.6|696.6|2289
1725350400000|2024-09-03 08:00:00|698.9|697.9|701.4|700.4|703.6|702.6|694.8|693.8|9138
1725354000000|2024-09-03 09:00:00|701.3|700.3|695.1|694.1|703.6|702.6|694.1|693.1|7319
1725357600000|2024-09-03 10:00:00|695|694|688.4|687.4|695|694|687.8|686.8|7866
1725361200000|2024-09-03 11:00:00|688.5|687.5|692.1|691.1|693.3|692.3|687.8|686.8|3513
1725364800000|2024-09-03 12:00:00|692.3|691.3|687.4|686.4|696.1|695.1|684.6|683.6|4853
1725368400000|2024-09-03 13:00:00|687.1|686.1|679.6|678.6|687.3|686.3|679.6|678.6|3239
1725372000000|2024-09-03 14:00:00|679.8|678.8|677.9|676.9|680.5|679.5|675.6|674.6|6491
1725375600000|2024-09-03 15:00:00|678|677|680.1|679.1|681.1|680.1|676.9|675.9|6515
1725379200000|2024-09-03 16:00:00|680.3|679.3|676.6|675.6|681.4|680.4|676.1|675.1|2254
1725382800000|2024-09-03 17:00:00|676.5|675.5|675.6|674.6|677.9|676.9|675.4|674.4|802
1725386400000|2024-09-03 18:00:00|675.8|674.8|676|675|677.9|676.9|675.1|674.1|1161
1725390000000|2024-09-03 19:00:00|676.1|675.1|677.1|676.1|678|677|676|675|241
1725393600000|2024-09-03 20:00:00|677|676|676.9|675.9|677.6|676.6|676.1|675.1|90
1725397200000|2024-09-03 21:00:00|676.8|675.8|676.5|675.5|678|675.8|676.5|674.9|1
1725408000000|2024-09-04 00:00:00|676.8|675.8|675.4|674.4|677.9|676.9|675.4|674.4|121
1725411600000|2024-09-04 01:00:00|675.1|674.1|674.5|673.5|675.9|674.9|672.6|671.6|145
1725415200000|2024-09-04 02:00:00|674.3|673.3|673.3|672.3|674.4|673.4|672.3|671.3|215
1725418800000|2024-09-04 03:00:00|673.1|672.1|673.4|672.4|674.4|673.4|672.9|671.9|135
1725422400000|2024-09-04 04:00:00|673.1|672.1|673.6|672.6|674.5|673.5|673.1|672.1|65
1725426000000|2024-09-04 05:00:00|673.5|672.5|674.4|673.4|674.6|673.6|673|672|57
1725429600000|2024-09-04 06:00:00|674.3|673.3|673.4|672.4|674.9|673.9|673|672|675
1725433200000|2024-09-04 07:00:00|673.3|672.3|667.9|666.9|674.1|673.1|667.6|666.6|2673
1725436800000|2024-09-04 08:00:00|667.8|666.8|673.6|672.6|675.1|674.1|667.4|666.4|4639
1725440400000|2024-09-04 09:00:00|673.8|672.8|673.3|672.3|676.6|675.6|672.6|671.6|1369
1725444000000|2024-09-04 10:00:00|673.4|672.4|681.6|680.6|682.9|681.9|672.3|671.3|2125
1725447600000|2024-09-04 11:00:00|681.4|680.4|675.9|674.9|681.6|680.6|675.1|674.1|697
1725451200000|2024-09-04 12:00:00|675.6|674.6|671.9|670.9|676.4|675.4|667.9|666.9|2350
1725454800000|2024-09-04 13:00:00|671.8|670.8|667.6|666.6|672.6|671.6|665.3|664.3|2235
1725458400000|2024-09-04 14:00:00|667.4|666.4|667.1|666.1|675.3|674.3|663.9|662.9|4700
1725462000000|2024-09-04 15:00:00|667.3|666.3|664.9|663.9|670.4|669.4|663.8|662.8|8036
1725465600000|2024-09-04 16:00:00|664.6|663.6|663.9|662.9|664.9|663.9|663.1|662.1|1991
1725469200000|2024-09-04 17:00:00|663.8|662.8|659.9|658.9|663.9|662.9|659.6|658.6|1393
1725472800000|2024-09-04 18:00:00|660|659|658.6|657.6|661.4|660.4|658.3|657.3|1376
1725476400000|2024-09-04 19:00:00|658.8|657.8|657.8|656.8|659|658|657.3|656.3|119
1725480000000|2024-09-04 20:00:00|657.9|656.9|660.5|659.5|660.8|659.8|657.4|656.4|137
1725483600000|2024-09-04 21:00:00|661.3|658.3|660.9|657.9|661.3|658.3|660.8|657.8|0
1725494400000|2024-09-05 00:00:00|659.4|658.4|661.3|660.3|662.1|661.1|659.4|658.4|52
1725498000000|2024-09-05 01:00:00|661.4|660.4|662.1|661.1|662.9|661.9|661|660|42
1725501600000|2024-09-05 02:00:00|662|661|661.8|660.8|662.8|661.8|660.9|659.9|50
1725505200000|2024-09-05 03:00:00|661.6|660.6|660.1|659.1|662|661|659.6|658.6|55
1725508800000|2024-09-05 04:00:00|660.3|659.3|660.9|659.9|661.3|660.3|660.1|659.1|17
1725512400000|2024-09-05 05:00:00|660.8|659.8|661.9|660.9|661.9|660.9|660|659|152
1725516000000|2024-09-05 06:00:00|661.8|660.8|662.4|661.4|662.8|661.8|660.4|659.4|418
1725519600000|2024-09-05 07:00:00|662.1|661.1|664.1|663.1|665.1|664.1|660.1|659.1|2613
1725523200000|2024-09-05 08:00:00|664|663|666.4|665.4|666.9|665.9|663.4|662.4|1651
1725526800000|2024-09-05 09:00:00|666.3|665.3|667.6|666.6|671.6|670.6|666.3|665.3|1983
1725530400000|2024-09-05 10:00:00|667.5|666.5|668.4|667.4|668.6|667.6|665.9|664.9|517
1725534000000|2024-09-05 11:00:00|668.5|667.5|664.9|663.9|669.4|668.4|664.9|663.9|967
1725537600000|2024-09-05 12:00:00|664.8|663.8|666.9|665.9|669.4|668.4|664.3|663.3|2030
1725541200000|2024-09-05 13:00:00|667|666|666.1|665.1|670|669|663.4|662.4|5184
1725544800000|2024-09-05 14:00:00|666.3|665.3|672.5|671.5|674.9|673.9|666|665|4883
1725548400000|2024-09-05 15:00:00|672.9|671.9|664.4|663.4|673.5|672.5|664.4|663.4|7659
1725552000000|2024-09-05 16:00:00|664.1|663.1|664.5|663.5|666.1|665.1|660.9|659.9|3221
1725555600000|2024-09-05 17:00:00|664.4|663.4|660.6|659.6|664.4|663.4|660.1|659.1|438
1725559200000|2024-09-05 18:00:00|660.5|659.5|664.5|663.5|665.1|664.1|660.5|659.5|1063
1725562800000|2024-09-05 19:00:00|664.6|663.6|663.5|662.5|665.1|664.1|663.4|662.4|407
1725566400000|2024-09-05 20:00:00|663.4|662.4|665.3|664.3|665.4|664.4|663|662|53
1725570000000|2024-09-05 21:00:00|665.1|664.1|664.5|663.5|666.4|664.3|664.5|662.6|12
1725580800000|2024-09-06 00:00:00|664|663|664.4|663.4|665.8|664.8|664|663|44
1725584400000|2024-09-06 01:00:00|664.3|663.3|665.6|664.6|666.4|665.4|663.9|662.9|50
1725588000000|2024-09-06 02:00:00|665.8|664.8|664.5|663.5|665.9|664.9|663.1|662.1|1156
1725591600000|2024-09-06 03:00:00|664.6|663.6|663.3|662.3|664.6|663.6|662.9|661.9|33
1725595200000|2024-09-06 04:00:00|663.4|662.4|663.6|662.6|664|663|662.3|661.3|62
1725598800000|2024-09-06 05:00:00|663.8|662.8|664.1|663.1|664.1|663.1|661.6|660.6|87
1725602400000|2024-09-06 06:00:00|664|663|666.4|665.4|666.4|665.4|663.9|662.9|224
1725606000000|2024-09-06 07:00:00|666.3|665.3|663.6|662.6|666.3|665.3|662.5|661.5|416
1725609600000|2024-09-06 08:00:00|663.5|662.5|659.6|658.6|665.1|664.1|658.4|657.4|2125
1725613200000|2024-09-06 09:00:00|659.5|658.5|664.3|663.3|664.4|663.4|658.6|657.6|1916
1725616800000|2024-09-06 10:00:00|664.1|663.1|661.6|660.6|665.9|664.9|661.5|660.5|2713
1725620400000|2024-09-06 11:00:00|661.8|660.8|665.6|664.6|666.6|665.6|660.9|659.9|4450
1725624000000|2024-09-06 12:00:00|665.5|664.5|663.5|662.5|668|667|663.4|662.4|2016
1725627600000|2024-09-06 13:00:00|663.4|662.4|667.9|666.9|669.9|668.9|662.4|661.4|1873
1725631200000|2024-09-06 14:00:00|667.8|666.8|650.3|649.3|668.9|667.9|648.1|647.1|2640
1725634800000|2024-09-06 15:00:00|650.1|649.1|646.6|645.6|653|652|645.9|644.9|3262
1725638400000|2024-09-06 16:00:00|646.4|645.4|645.6|644.6|647.4|646.4|643|642|929
1725642000000|2024-09-06 17:00:00|645.8|644.8|647.4|646.4|649.1|648.1|645.8|644.8|215
1725645600000|2024-09-06 18:00:00|647.5|646.5|649.6|648.6|649.6|648.6|646.1|645.1|327
1725649200000|2024-09-06 19:00:00|649.8|648.8|650.4|649.4|650.6|649.6|648.9|647.9|228
1725652800000|2024-09-06 20:00:00|650.3|649.3|649.8|648.8|650.4|649.4|649|648|59
1725832800000|2024-09-08 22:00:00|649.8|648.8|655.6|654.6|655.6|654.6|649.3|648.3|699
1725836400000|2024-09-08 23:00:00|655.5|654.5|657.6|656.6|657.9|656.9|655.4|654.4|16
1725840000000|2024-09-09 00:00:00|657.8|656.8|657.5|656.5|659.3|658.3|657.5|656.5|99
1725843600000|2024-09-09 01:00:00|657.3|656.3|659|658|660.9|659.9|656|655|374
1725847200000|2024-09-09 02:00:00|659.1|658.1|659.5|658.5|660.6|659.6|658.5|657.5|1318
1725850800000|2024-09-09 03:00:00|659.4|658.4|659.1|658.1|662.3|661.3|658.4|657.4|493
1725854400000|2024-09-09 04:00:00|659|658|660.3|659.3|660.8|659.8|658.4|657.4|737
1725858000000|2024-09-09 05:00:00|660.1|659.1|657.5|656.5|660.5|659.5|657|656|108
1725861600000|2024-09-09 06:00:00|657.4|656.4|658.8|657.8|659.5|658.5|656.8|655.8|286
1725865200000|2024-09-09 07:00:00|658.6|657.6|661.1|660.1|662.9|661.9|657.6|656.6|1713
1725868800000|2024-09-09 08:00:00|661|660|656.8|655.8|662.1|661.1|656.6|655.6|1533
1725872400000|2024-09-09 09:00:00|656.9|655.9|656.4|655.4|658.4|657.4|655.6|654.6|1939
1725876000000|2024-09-09 10:00:00|656.5|655.5|654.5|653.5|657.4|656.4|652.9|651.9|2098
1725879600000|2024-09-09 11:00:00|654.4|653.4|655|654|656.6|655.6|651.3|650.3|443
1725883200000|2024-09-09 12:00:00|654.9|653.9|650.8|649.8|654.9|653.9|650.6|649.6|1676
1725886800000|2024-09-09 13:00:00|650.6|649.6|646.9|645.9|652|651|643.1|642.1|6265
1725890400000|2024-09-09 14:00:00|647|646|651.9|650.9|652.8|651.8|646.5|645.5|1951
1725894000000|2024-09-09 15:00:00|652|651|648.6|647.6|652.4|651.4|644.9|643.9|3263
1725897600000|2024-09-09 16:00:00|648.4|647.4|652.8|651.8|653.4|652.4|647.9|646.9|363
1725901200000|2024-09-09 17:00:00|652.9|651.9|651.3|650.3|653.3|652.3|649.1|648.1|835
1725904800000|2024-09-09 18:00:00|651|650|652.8|651.8|653.4|652.4|650.8|649.8|495
1725908400000|2024-09-09 19:00:00|652.6|651.6|652.4|651.4|653.9|652.9|652.3|651.3|109
1725912000000|2024-09-09 20:00:00|652.5|651.5|655.8|654.8|656.4|655.4|652.5|651.5|1059
1725915600000|2024-09-09 21:00:00|655.6|654.6|656.4|653.4|656.9|655.4|654.8|653.1|1
1725926400000|2024-09-10 00:00:00|655.5|654.5|656.8|655.8|657.3|656.3|655.5|654.5|29
1725930000000|2024-09-10 01:00:00|657|656|656|655|658|657|655.1|654.1|246
1725933600000|2024-09-10 02:00:00|656.1|655.1|655.6|654.6|656.3|655.3|654.5|653.5|19
1725937200000|2024-09-10 03:00:00|655.8|654.8|655.4|654.4|656.4|655.4|655.4|654.4|16
1725940800000|2024-09-10 04:00:00|655.6|654.6|655.3|654.3|656|655|655.1|654.1|104
1725944400000|2024-09-10 05:00:00|655.1|654.1|654.9|653.9|655.3|654.3|654.3|653.3|186
1725948000000|2024-09-10 06:00:00|655|654|652|651|655|654|651|650|730
1725951600000|2024-09-10 07:00:00|652.1|651.1|652.1|651.1|652.9|651.9|650.6|649.6|1613
1725955200000|2024-09-10 08:00:00|652.3|651.3|647.8|646.8|652.5|651.5|646.8|645.8|2576
1725958800000|2024-09-10 09:00:00|647.6|646.6|646.1|645.1|647.9|646.9|644.3|643.3|1348
1725962400000|2024-09-10 10:00:00|646.3|645.3|648.4|647.4|649.1|648.1|646.1|645.1|1169
1725966000000|2024-09-10 11:00:00|648.5|647.5|645.9|644.9|649.1|648.1|645.4|644.4|962
1725969600000|2024-09-10 12:00:00|645.8|644.8|648.6|647.6|649.4|648.4|645.6|644.6|949
1725973200000|2024-09-10 13:00:00|648.4|647.4|642.9|641.9|650.9|649.9|642.9|641.9|3128
1725976800000|2024-09-10 14:00:00|642.8|641.8|633.1|632.1|643.1|642.1|629.1|628.1|2779
1725980400000|2024-09-10 15:00:00|633|632|628.1|627.1|635.6|634.6|626.8|625.8|3099
1725984000000|2024-09-10 16:00:00|628.5|627.5|627.9|626.9|630.4|629.4|627|626|407
1725987600000|2024-09-10 17:00:00|627.8|626.8|627.3|626.3|630.1|629.1|626.9|625.9|253
1725991200000|2024-09-10 18:00:00|627.1|626.1|629.6|628.6|629.9|628.9|626.6|625.6|415
1725994800000|2024-09-10 19:00:00|629.8|628.8|630.5|629.5|630.9|629.9|629.4|628.4|83
1725998400000|2024-09-10 20:00:00|630.6|629.6|631.8|630.8|632|631|630.5|629.5|75
1726002000000|2024-09-10 21:00:00|632.5|629.5|632.9|629.9|633.1|631.4|632.1|629.1|20
1726012800000|2024-09-11 00:00:00|631.4|630.4|629.6|628.6|632.3|631.3|629.5|628.5|319
1726016400000|2024-09-11 01:00:00|629.5|628.5|629.6|628.6|630.3|629.3|627.9|626.9|116
1726020000000|2024-09-11 02:00:00|629.5|628.5|630.5|629.5|631.4|630.4|629|628|6
1726023600000|2024-09-11 03:00:00|630.4|629.4|629.5|628.5|630.5|629.5|628.8|627.8|11
1726027200000|2024-09-11 04:00:00|629.3|628.3|629.1|628.1|629.4|628.4|628.3|627.3|5
1726030800000|2024-09-11 05:00:00|629|628|631.3|630.3|632.1|631.1|628.5|627.5|727
1726034400000|2024-09-11 06:00:00|631.1|630.1|633.6|632.6|634.3|633.3|630.5|629.5|561
1726038000000|2024-09-11 07:00:00|633.5|632.5|634.3|633.3|636.1|635.1|631.5|630.5|1329
1726041600000|2024-09-11 08:00:00|634.4|633.4|635.3|634.3|636.3|635.3|632.8|631.8|527
1726045200000|2024-09-11 09:00:00|635.5|634.5|637.1|636.1|638|637|633.6|632.6|2571
1726048800000|2024-09-11 10:00:00|637.3|636.3|638.5|637.5|640.4|639.4|637.3|636.3|1487
1726052400000|2024-09-11 11:00:00|638.6|637.6|638.8|637.8|640.3|639.3|638|637|562
1726056000000|2024-09-11 12:00:00|638.9|637.9|637.8|636.8|640.3|639.3|636.5|635.5|1880
1726059600000|2024-09-11 13:00:00|638|637|633.6|632.6|640.4|639.4|632.1|631.1|2078
1726063200000|2024-09-11 14:00:00|633.5|632.5|626.1|625.1|634.3|633.3|622.9|621.9|2377
1726066800000|2024-09-11 15:00:00|626|625|628.9|627.9|631.5|630.5|626|625|2581
1728417600000|2024-10-08 20:00:00|701.4|700.4|702|701|702.5|701.5|701.3|700.3|183
1728421200000|2024-10-08 21:00:00|702.5|699.5|701.6|698.6|702.9|699.9|701.6|698.6|35
1728432000000|2024-10-09 00:00:00|702|700.9|701.9|700.9|702.5|701.5|700.1|699.1|588
1728435600000|2024-10-09 01:00:00|701.8|700.8|700.4|699.4|703|702|699.5|698.5|275
1728439200000|2024-10-09 02:00:00|700.3|699.3|698.8|697.8|700.5|699.5|697.6|696.6|644
1728442800000|2024-10-09 03:00:00|698.9|697.9|698.9|697.9|700.1|699.1|697.6|696.6|354
1728446400000|2024-10-09 04:00:00|699|698|699.5|698.5|700.3|699.3|698.9|697.9|174
1728450000000|2024-10-09 05:00:00|699.6|698.6|703|702|703.6|702.6|699.5|698.5|1117
1728453600000|2024-10-09 06:00:00|703.1|702.1|701.6|700.6|703.8|702.8|699.6|698.6|648
1728457200000|2024-10-09 07:00:00|701.5|700.5|702.1|701.1|704.4|703.4|700.1|699.1|4958
1728460800000|2024-10-09 08:00:00|702.4|701.4|701.1|700.1|703.4|702.4|699.1|698.1|8223
1728464400000|2024-10-09 09:00:00|700.9|699.9|701.9|700.9|703.4|702.4|699.1|698.1|5637
1728468000000|2024-10-09 10:00:00|701.8|700.8|693.9|692.9|702.4|701.4|693.6|692.6|7629
1728471600000|2024-10-09 11:00:00|694|693|694.6|693.6|695.3|694.3|691.8|690.8|3184
1728475200000|2024-10-09 12:00:00|694.5|693.5|691.6|690.6|697.9|696.9|690.3|689.3|8550
1728478800000|2024-10-09 13:00:00|691.9|690.9|684.9|683.9|692.4|691.4|680.9|679.9|14238
1728482400000|2024-10-09 14:00:00|684.6|683.6|686.4|685.4|687.4|686.4|680|679|11741
1728486000000|2024-10-09 15:00:00|686.6|685.6|690.9|689.9|693.1|692.1|684.4|683.4|27668
1728489600000|2024-10-09 16:00:00|691|690|687.9|686.9|692.4|691.4|684.6|683.6|6412
1728493200000|2024-10-09 17:00:00|688|687|690.5|689.5|690.9|689.9|682.4|681.4|8538
1728496800000|2024-10-09 18:00:00|690.4|689.4|690.9|689.9|692.6|691.6|689.5|688.5|5460
1728500400000|2024-10-09 19:00:00|691|690|692.4|691.4|692.9|691.9|690.9|689.9|2368
1728504000000|2024-10-09 20:00:00|692.5|691.5|692.3|691.3|692.6|691.6|691.1|690.1|228
1728507600000|2024-10-09 21:00:00|692.1|691.1|693.3|690.3|693.4|691.1|691|689.1|357
1728518400000|2024-10-10 00:00:00|691.8|690.8|694|693|694.3|693.3|691.6|690.6|149
1728522000000|2024-10-10 01:00:00|694.1|693.1|692.9|691.9|694.1|693.1|691.6|690.6|232
1728525600000|2024-10-10 02:00:00|693|692|695.4|694.4|695.9|694.9|691.9|690.9|236
1728529200000|2024-10-10 03:00:00|695.3|694.3|695.4|694.4|696.4|695.4|695.1|694.1|228
1728532800000|2024-10-10 04:00:00|695.5|694.5|695.9|694.9|696.4|695.4|695.4|694.4|110
1728536400000|2024-10-10 05:00:00|696.1|695.1|695.9|694.9|696.6|695.6|694.9|693.9|331
1728540000000|2024-10-10 06:00:00|696|695|693.6|692.6|696.4|695.4|692.5|691.5|1027
1728543600000|2024-10-10 07:00:00|693.8|692.8|693.6|692.6|694.6|693.6|691.9|690.9|3243
1728547200000|2024-10-10 08:00:00|693.8|692.8|693.6|692.6|695.9|694.9|692.4|691.4|7445
1728550800000|2024-10-10 09:00:00|693.9|692.9|697.9|696.9|699.4|698.4|693.4|692.4|7453
1728554400000|2024-10-10 10:00:00|697.8|696.8|700.9|699.9|701.6|700.6|697.1|696.1|10885
1728558000000|2024-10-10 11:00:00|700.8|699.8|694.9|693.9|701.5|700.5|694.9|693.9|7992
1728561600000|2024-10-10 12:00:00|694.6|693.6|701.5|700.5|702.6|701.6|694.5|693.5|9320
1728565200000|2024-10-10 13:00:00|701.4|700.4|697.6|696.6|701.6|700.6|694.6|693.6|9151
1728568800000|2024-10-10 14:00:00|697.9|696.9|704.4|703.4|705.6|704.6|696.1|695.1|10565
1728572400000|2024-10-10 15:00:00|704.3|703.3|709.9|708.9|710.9|709.9|700.6|699.6|20868
1728576000000|2024-10-10 16:00:00|709.6|708.6|712.1|711.1|712.9|711.9|708|707|6118
1728579600000|2024-10-10 17:00:00|712.4|711.4|713.9|712.9|715.4|714.4|711.4|710.4|2913
1728583200000|2024-10-10 18:00:00|713.8|712.8|712.4|711.4|714.6|713.6|710.4|709.4|4984
1728586800000|2024-10-10 19:00:00|712.5|711.5|713.1|712.1|714.6|713.6|712.4|711.4|489
1728590400000|2024-10-10 20:00:00|712.9|711.9|711|710|713.4|712.4|709.4|708.4|644
1728594000000|2024-10-10 21:00:00|711.1|708|712.6|709.6|712.6|709.6|709|706|54
1728604800000|2024-10-11 00:00:00|710.8|709.8|710.8|709.8|713.9|712.9|710.4|709.4|480
1728608400000|2024-10-11 01:00:00|710.9|709.9|710.3|709.3|712.4|711.4|708.1|707.1|236
1728612000000|2024-10-11 02:00:00|710.4|709.4|711.9|710.9|712.1|711.1|709.6|708.6|117
1728615600000|2024-10-11 03:00:00|712.1|711.1|711.1|710.1|712.4|711.4|710.9|709.9|114
1728619200000|2024-10-11 04:00:00|711|710|711.1|710.1|711.6|710.6|710.6|709.6|167
1728622800000|2024-10-11 05:00:00|711|710|710.1|709.1|712.3|711.3|709.3|708.3|248
1728626400000|2024-10-11 06:00:00|709.9|708.9|704.4|703.4|710.4|709.4|703.6|702.6|1187
1728630000000|2024-10-11 07:00:00|704.3|703.3|703.9|702.9|704.9|703.9|700.9|699.9|4017
1728633600000|2024-10-11 08:00:00|704.1|703.1|704.1|703.1|707.8|706.8|703.1|702.1|5432
1728637200000|2024-10-11 09:00:00|704.3|703.3|707.9|706.9|708.4|707.4|701.9|700.9|2413
1728640800000|2024-10-11 10:00:00|707.6|706.6|707.1|706.1|709.5|708.5|706.1|705.1|1473
1728644400000|2024-10-11 11:00:00|707|706|707.1|706.1|708.4|707.4|705.9|704.9|1569
1728648000000|2024-10-11 12:00:00|707|706|707.8|706.8|709.9|708.9|706.4|705.4|3928
1728651600000|2024-10-11 13:00:00|707.9|706.9|707.9|706.9|710.8|709.8|706.8|705.8|10175
1728655200000|2024-10-11 14:00:00|707.6|706.6|714.8|713.8|714.9|713.9|704.9|703.9|6242
1728658800000|2024-10-11 15:00:00|714.9|713.9|710.6|709.6|714.9|713.9|708.6|707.6|13352
1728662400000|2024-10-11 16:00:00|710.4|709.4|708.9|707.9|710.6|709.6|708.1|707.1|2345
1728666000000|2024-10-11 17:00:00|709|708|711.4|710.4|713.4|712.4|706.6|705.6|7574
1728669600000|2024-10-11 18:00:00|711.3|710.3|710.6|709.6|712.1|711.1|709.6|708.6|2411
1728673200000|2024-10-11 19:00:00|710.8|709.8|709.9|708.9|711.1|710.1|708|707|800
1728676800000|2024-10-11 20:00:00|709.8|708.8|709.4|708.4|711.4|710.4|708.4|707.4|169
1728856800000|2024-10-13 22:00:00|706.5|705.5|700.3|699.3|706.5|705.5|700|699|926
1728860400000|2024-10-13 23:00:00|700.4|699.4|698.9|697.9|700.9|699.9|698.4|697.4|94
1728864000000|2024-10-14 00:00:00|698.5|697.5|701.6|700.6|701.9|700.9|697.6|696.6|264
1728867600000|2024-10-14 01:00:00|701.4|700.4|700.4|699.4|702.5|701.5|698.9|697.9|473
1728871200000|2024-10-14 02:00:00|700.5|699.5|701.4|700.4|701.8|700.8|698.4|697.4|324
1728874800000|2024-10-14 03:00:00|701.3|700.3|701.4|700.4|702.9|701.9|700.8|699.8|220
1728878400000|2024-10-14 04:00:00|701.5|700.5|701.4|700.4|701.6|700.6|701|700|106
1728882000000|2024-10-14 05:00:00|701.3|700.3|701.1|700.1|703.1|702.1|700.9|699.9|466
1728885600000|2024-10-14 06:00:00|701.3|700.3|700.1|699.1|701.8|700.8|700|699|946
1728889200000|2024-10-14 07:00:00|700|699|698.6|697.6|700.6|699.6|697.4|696.4|3277
1728892800000|2024-10-14 08:00:00|698.9|697.9|698.6|697.6|701.6|700.6|697.9|696.9|8250
1728896400000|2024-10-14 09:00:00|698.9|697.9|691.1|690.1|698.9|697.9|690.4|689.4|8932
1728900000000|2024-10-14 10:00:00|691|690|692.4|691.4|695.1|694.1|690.4|689.4|3600
1728903600000|2024-10-14 11:00:00|692.6|691.6|693.9|692.9|694.5|693.5|691.8|690.8|2510
1728907200000|2024-10-14 12:00:00|694.1|693.1|693.1|692.1|695.6|694.6|693.1|692.1|3522
1728910800000|2024-10-14 13:00:00|692.9|691.9|698.6|697.6|701.1|700.1|692.4|691.4|7416
1728914400000|2024-10-14 14:00:00|698.8|697.8|696|695|700.4|699.4|693.4|692.4|8453
1728918000000|2024-10-14 15:00:00|695.9|694.9|691.1|690.1|696.1|695.1|689.1|688.1|15232
1728921600000|2024-10-14 16:00:00|690.9|689.9|692.4|691.4|693.1|692.1|688.9|687.9|8558
1728925200000|2024-10-14 17:00:00|692.3|691.3|692.1|691.1|694|693|691.4|690.4|3036
1728928800000|2024-10-14 18:00:00|692.3|691.3|690.6|689.6|692.6|691.6|689.6|688.6|4186
1728932400000|2024-10-14 19:00:00|690.5|689.5|690.9|689.9|690.9|689.9|689.6|688.6|436
1728936000000|2024-10-14 20:00:00|691|690|673.5|672.5|691.5|690.5|673.1|672.1|5115
1728939600000|2024-10-14 21:00:00|673.4|672.4|671|670|674.9|673|669.1|667.6|3653
1728950400000|2024-10-15 00:00:00|670.3|669.3|671.6|670.6|673.1|672.1|669.8|668.8|1403
1728954000000|2024-10-15 01:00:00|671.4|670.4|670.8|669.8|673.6|672.6|670.6|669.6|1028
1728957600000|2024-10-15 02:00:00|670.6|669.6|671.3|670.3|672.1|671.1|670.4|669.4|436
1728961200000|2024-10-15 03:00:00|671.4|670.4|670.1|669.1|672.4|671.4|669.9|668.9|3396
1728964800000|2024-10-15 04:00:00|669.9|668.9|669.1|668.1|670.4|669.4|668.9|667.9|386
1728968400000|2024-10-15 05:00:00|669.3|668.3|665.6|664.6|669.4|668.4|663.6|662.6|2000
1728972000000|2024-10-15 06:00:00|665.9|664.9|668.5|667.5|669.1|668.1|665.9|664.9|2704
1728975600000|2024-10-15 07:00:00|668.4|667.4|666.1|665.1|668.6|667.6|664.5|663.5|8838
1728979200000|2024-10-15 08:00:00|665.9|664.9|664.6|663.6|667.3|666.3|662.6|661.6|9537
1728982800000|2024-10-15 09:00:00|664.8|663.8|661.1|660.1|666.4|665.4|660.6|659.6|5667
1728986400000|2024-10-15 10:00:00|660.9|659.9|661.6|660.6|662.6|661.6|659.1|658.1|6260
1728990000000|2024-10-15 11:00:00|661.9|660.9|666.9|665.9|668.4|667.4|661.6|660.6|8812
1728993600000|2024-10-15 12:00:00|667.1|666.1|666.1|665.1|669.4|668.4|665.4|664.4|4830
1728997200000|2024-10-15 13:00:00|665.9|664.9|663.9|662.9|668.4|667.4|660.9|659.9|6943
1729000800000|2024-10-15 14:00:00|663.8|662.8|660.5|659.5|666.9|665.9|659.9|658.9|14158
1729004400000|2024-10-15 15:00:00|660.4|659.4|657.1|656.1|662.1|661.1|656.6|655.6|13795
1729008000000|2024-10-15 16:00:00|657.3|656.3|662.4|661.4|663.6|662.6|657.1|656.1|4622
1729011600000|2024-10-15 17:00:00|662.5|661.5|659.9|658.9|662.5|661.5|659.1|658.1|3085
1729015200000|2024-10-15 18:00:00|660|659|664.6|663.6|665.3|664.3|659.6|658.6|2936
1729018800000|2024-10-15 19:00:00|664.9|663.9|664.9|663.9|665.9|664.9|664.6|663.6|736
1729022400000|2024-10-15 20:00:00|664.6|663.6|665.6|664.6|665.6|664.6|663.9|662.9|577
1729026000000|2024-10-15 21:00:00|665.5|664.5|664.8|661.8|666.9|665|661.8|660.8|34
1729036800000|2024-10-16 00:00:00|664|663|663.1|662.1|665.1|664.1|662.9|661.9|272
1729040400000|2024-10-16 01:00:00|663.3|662.3|664.5|663.5|665.1|664.1|662.4|661.4|357
1729044000000|2024-10-16 02:00:00|664.4|663.4|663.4|662.4|664.8|663.8|662|661|223
1729047600000|2024-10-16 03:00:00|663.5|662.5|663.1|662.1|664.1|663.1|662.6|661.6|144
1729051200000|2024-10-16 04:00:00|663.3|662.3|663.9|662.9|664.3|663.3|662.9|661.9|129
1729054800000|2024-10-16 05:00:00|663.6|662.6|663.9|662.9|664.1|663.1|662.1|661.1|1003
1729058400000|2024-10-16 06:00:00|663.8|662.8|663.1|662.1|663.9|662.9|662.1|661.1|2928
1729062000000|2024-10-16 07:00:00|663|662|661.6|660.6|666.4|665.4|661.5|660.5|4255
1729065600000|2024-10-16 08:00:00|661.5|660.5|662|661|664.1|663.1|660.1|659.1|7734
1729069200000|2024-10-16 09:00:00|662.1|661.1|661.1|660.1|662.9|661.9|659.6|658.6|7025
1729072800000|2024-10-16 10:00:00|661.3|660.3|658.1|657.1|661.3|660.3|657.1|656.1|2734
1729076400000|2024-10-16 11:00:00|658.4|657.4|658.4|657.4|659.8|658.8|657.4|656.4|3144
1729080000000|2024-10-16 12:00:00|658.6|657.6|662.9|661.9|664.1|663.1|657.9|656.9|4730
1729083600000|2024-10-16 13:00:00|663|662|657.6|656.6|663.9|662.9|657.6|656.6|6820
1729087200000|2024-10-16 14:00:00|657.9|656.9|658.1|657.1|661.1|660.1|656.9|655.9|5406
1729090800000|2024-10-16 15:00:00|657.9|656.9|658.9|657.9|659.1|658.1|652.4|651.4|20368
1729094400000|2024-10-16 16:00:00|658.8|657.8|658.1|657.1|659.9|658.9|657.9|656.9|2469
1729098000000|2024-10-16 17:00:00|658.3|657.3|658.6|657.6|660.9|659.9|658.1|657.1|1941
1729101600000|2024-10-16 18:00:00|658.4|657.4|658.9|657.9|660.4|659.4|658.1|657.1|2238
1729105200000|2024-10-16 19:00:00|659|658|659.1|658.1|660.1|659.1|658.4|657.4|344
1729108800000|2024-10-16 20:00:00|659.3|658.3|660.8|659.8|660.9|659.9|659|658|382
1729112400000|2024-10-16 21:00:00|661.4|658.4|661.4|658.4|661.6|660|660|658.4|29
1729123200000|2024-10-17 00:00:00|660.8|659.8|661.6|660.6|661.8|660.8|660.6|659.6|151
1729126800000|2024-10-17 01:00:00|661.8|660.8|662.6|661.6|663.4|662.4|660.9|659.9|525
1729130400000|2024-10-17 02:00:00|662.8|661.8|659.9|658.9|664.3|663.3|658.6|657.6|439
1729134000000|2024-10-17 03:00:00|660|659|659.1|658.1|661.1|660.1|659|658|251
1729137600000|2024-10-17 04:00:00|659.4|658.4|659.9|658.9|660|659|658.4|657.4|120
1729141200000|2024-10-17 05:00:00|659.6|658.6|659.1|658.1|660.6|659.6|659.1|658.1|276
1729144800000|2024-10-17 06:00:00|659.4|658.4|654.9|653.9|659.4|658.4|654.6|653.6|1092
1729148400000|2024-10-17 07:00:00|655.1|654.1|655.6|654.6|657.6|656.6|654.9|653.9|2710
1729152000000|2024-10-17 08:00:00|655.9|654.9|658.4|657.4|660.1|659.1|655.4|654.4|8699
1729155600000|2024-10-17 09:00:00|658.1|657.1|660.1|659.1|661.4|660.4|657.6|656.6|2688
1729159200000|2024-10-17 10:00:00|660.4|659.4|658.9|657.9|661.4|660.4|657.6|656.6|1943
1729162800000|2024-10-17 11:00:00|658.6|657.6|660|659|661.9|660.9|658.4|657.4|2231
1729166400000|2024-10-17 12:00:00|660.1|659.1|662.1|661.1|663.4|662.4|658.4|657.4|5608
1729170000000|2024-10-17 13:00:00|662.3|661.3|662.6|661.6|663.9|662.9|659.1|658.1|5515
1729173600000|2024-10-17 14:00:00|662.5|661.5|661.5|660.5|664.1|663.1|660.8|659.8|4851
1729177200000|2024-10-17 15:00:00|661.1|660.1|660.9|659.9|666.3|665.3|659.1|658.1|29839
1729180800000|2024-10-17 16:00:00|660.6|659.6|659.6|658.6|662.1|661.1|658.6|657.6|5361
1729184400000|2024-10-17 17:00:00|659.5|658.5|661.9|660.9|661.9|660.9|652.9|651.9|3378
1729188000000|2024-10-17 18:00:00|662.1|661.1|662.4|661.4|664.9|663.9|661.6|660.6|5686
1729191600000|2024-10-17 19:00:00|662.1|661.1|663.3|662.3|663.9|662.9|662.1|661.1|1466
1729195200000|2024-10-17 20:00:00|663.1|662.1|662.6|661.6|663.3|662.3|662.4|661.4|281
1729198800000|2024-10-17 21:00:00|662.3|661.3|663.5|660.5|664.3|662.8|661.9|660.1|11
1729209600000|2024-10-18 00:00:00|662.8|661.8|663.6|662.6|664|663|662.1|661.1|170
1729213200000|2024-10-18 01:00:00|663.9|662.9|663|662|664.9|663.9|662.6|661.6|158
1729216800000|2024-10-18 02:00:00|663.1|662.1|664.6|663.6|666.1|665.1|663|662|420
1729220400000|2024-10-18 03:00:00|664.4|663.4|663.6|662.6|665.1|664.1|662.9|661.9|164
1729224000000|2024-10-18 04:00:00|663.5|662.5|664.4|663.4|664.6|663.6|663.4|662.4|157
1729227600000|2024-10-18 05:00:00|664.6|663.6|665.6|664.6|666.1|665.1|664.4|663.4|596
1729231200000|2024-10-18 06:00:00|665.4|664.4|665.4|664.4|666.4|665.4|664.1|663.1|2047
1729234800000|2024-10-18 07:00:00|665.1|664.1|662.1|661.1|665.4|664.4|661.6|660.6|1899
1729238400000|2024-10-18 08:00:00|662|661|661.6|660.6|664.6|663.6|660.9|659.9|3555
1729242000000|2024-10-18 09:00:00|661.8|660.8|660.9|659.9|664.4|663.4|660.6|659.6|1530
1729245600000|2024-10-18 10:00:00|661.1|660.1|659.4|658.4|661.1|660.1|658.1|657.1|2114
1729249200000|2024-10-18 11:00:00|659.3|658.3|661.4|660.4|661.9|660.9|658.9|657.9|2946
1729252800000|2024-10-18 12:00:00|661.1|660.1|661.4|660.4|663.6|662.6|660.1|659.1|3032
1729256400000|2024-10-18 13:00:00|661.1|660.1|656.1|655.1|661.9|660.9|654.1|653.1|5859
1729260000000|2024-10-18 14:00:00|656|655|652.5|651.5|656.9|655.9|648.9|647.9|8430
1729263600000|2024-10-18 15:00:00|652.4|651.4|650.9|649.9|652.4|651.4|648.1|647.1|7315
1729267200000|2024-10-18 16:00:00|651|650|654.4|653.4|657.4|656.4|650.6|649.6|3370
1729270800000|2024-10-18 17:00:00|654.5|653.5|654.3|653.3|656.4|655.4|653.1|652.1|3336
1729274400000|2024-10-18 18:00:00|654.1|653.1|650.6|649.6|654.4|653.4|649.9|648.9|1889
1729278000000|2024-10-18 19:00:00|650.8|649.8|652.4|651.4|652.9|651.9|650.4|649.4|835
1729281600000|2024-10-18 20:00:00|652.3|651.3|651.3|650.3|652.3|651.3|650.9|649.9|506
1729461600000|2024-10-20 22:00:00|651.5|650.4|651.6|650.6|652.8|651.8|650.1|649.1|200
1729465200000|2024-10-20 23:00:00|651.8|650.8|651.6|650.6|652.4|651.4|651.3|650.3|17
1729468800000|2024-10-21 00:00:00|651.8|650.8|652.8|651.8|652.9|651.9|651.1|650.1|178
1729472400000|2024-10-21 01:00:00|652.6|651.6|649.9|648.9|653.4|652.4|649.6|648.6|257
1729476000000|2024-10-21 02:00:00|649.8|648.8|652.3|651.3|653.5|652.5|649.4|648.4|157
1729479600000|2024-10-21 03:00:00|652.1|651.1|653.6|652.6|653.9|652.9|651.9|650.9|140
1729483200000|2024-10-21 04:00:00|653.8|652.8|653.9|652.9|654.4|653.4|653.1|652.1|148
1729486800000|2024-10-21 05:00:00|653.8|652.8|652.1|651.1|654.1|653.1|651.9|650.9|220
1729490400000|2024-10-21 06:00:00|652.3|651.3|653.5|652.5|654.3|653.3|652.1|651.1|640
1729494000000|2024-10-21 07:00:00|653.4|652.4|656.1|655.1|656.1|655.1|653.4|652.4|2821
1729497600000|2024-10-21 08:00:00|655.9|654.9|657.1|656.1|658.1|657.1|654.9|653.9|4567
1729501200000|2024-10-21 09:00:00|657.4|656.4|658.8|657.8|659.4|658.4|657.1|656.1|2382
1729504800000|2024-10-21 10:00:00|658.9|657.9|661.3|660.3|661.6|660.6|658.1|657.1|2023
1729508400000|2024-10-21 11:00:00|661.1|660.1|661.9|660.9|663|662|661.1|660.1|1721
1729512000000|2024-10-21 12:00:00|662.1|661.1|658.9|657.9|662.6|661.6|657.6|656.6|11851
1729515600000|2024-10-21 13:00:00|658.8|657.8|658.6|657.6|660.6|659.6|657.4|656.4|3146
1729519200000|2024-10-21 14:00:00|658.8|657.8|656.1|655.1|658.8|657.8|655.4|654.4|5795
1729522800000|2024-10-21 15:00:00|655.9|654.9|659.3|658.3|659.6|658.6|654.4|653.4|5658
1729526400000|2024-10-21 16:00:00|659.1|658.1|660.1|659.1|660.6|659.6|658.9|657.9|2215
1729530000000|2024-10-21 17:00:00|660.3|659.3|661.8|660.8|662.1|661.1|659.6|658.6|2072
1729533600000|2024-10-21 18:00:00|661.6|660.6|660.4|659.4|661.9|660.9|658.9|657.9|1860
1729537200000|2024-10-21 19:00:00|660.6|659.6|658.9|657.9|660.6|659.6|658.9|657.9|521
1729540800000|2024-10-21 20:00:00|659.1|658.1|658.6|657.6|659.6|658.6|658.4|657.4|316
1729544400000|2024-10-21 21:00:00|658.5|657.5|659.8|656.8|660|658|658.4|656.6|3
1729555200000|2024-10-22 00:00:00|659.3|658.3|658.5|657.5|659.4|658.4|658.3|657.3|108
1729558800000|2024-10-22 01:00:00|658.8|657.8|658.5|657.5|659.4|658.4|657.1|656.1|92
1729562400000|2024-10-22 02:00:00|658.4|657.4|658.1|657.1|659.4|658.4|657.5|656.5|105
1729566000000|2024-10-22 03:00:00|658.3|657.3|659.4|658.4|659.5|658.5|658.1|657.1|111
1729569600000|2024-10-22 04:00:00|659.5|658.5|658.3|657.3|659.6|658.6|658.1|657.1|105
1729573200000|2024-10-22 05:00:00|658.4|657.4|657.9|656.9|658.6|657.6|657.6|656.6|139
1729576800000|2024-10-22 06:00:00|658.1|657.1|658.6|657.6|660.4|659.4|657.9|656.9|265
1729580400000|2024-10-22 07:00:00|658.8|657.8|657.6|656.6|658.9|657.9|655.4|654.4|2007
1729584000000|2024-10-22 08:00:00|657.9|656.9|660.4|659.4|660.9|659.9|657.1|656.1|3860
1729587600000|2024-10-22 09:00:00|660.3|659.3|666.4|665.4|668.4|667.4|659.6|658.6|6909
1729591200000|2024-10-22 10:00:00|666.6|665.6|666.9|665.9|668.4|667.4|666.4|665.4|2649
1729594800000|2024-10-22 11:00:00|666.6|665.6|666.1|665.1|668.9|667.9|665.9|664.9|3164
1729598400000|2024-10-22 12:00:00|666.4|665.4|665.1|664.1|667.1|666.1|664.9|663.9|3031
1729602000000|2024-10-22 13:00:00|665.3|664.3|670.1|669.1|674.9|673.9|663.4|662.4|5322
1729605600000|2024-10-22 14:00:00|669.9|668.9|670.9|669.9|673.1|672.1|666.9|665.9|4936
1729609200000|2024-10-22 15:00:00|671.1|670.1|674.9|673.9|675.6|674.6|670.1|669.1|16807
1729612800000|2024-10-22 16:00:00|674.6|673.6|674.4|673.4|677.6|676.6|673.9|672.9|2847
1729616400000|2024-10-22 17:00:00|674.5|673.5|673.8|672.8|675.1|674.1|673.4|672.4|1389
1729620000000|2024-10-22 18:00:00|673.6|672.6|674.6|673.6|675.9|674.9|673.4|672.4|2931
1729623600000|2024-10-22 19:00:00|674.8|673.8|673.8|672.8|674.9|673.9|673.5|672.5|237
1729627200000|2024-10-22 20:00:00|673.9|672.9|672.6|671.6|673.9|672.9|672.1|671.1|362
1729630800000|2024-10-22 21:00:00|672.8|671.8|673.5|670.5|673.8|671.8|671.8|669.9|0
1729641600000|2024-10-23 00:00:00|673.6|672.5|673.1|672.1|673.6|672.6|672.9|671.9|59
1729645200000|2024-10-23 01:00:00|672.9|671.9|673.4|672.4|673.9|672.9|672.6|671.6|134
1729648800000|2024-10-23 02:00:00|673.3|672.3|674.1|673.1|675.1|674.1|672.9|671.9|121
1729652400000|2024-10-23 03:00:00|674.3|673.3|674.9|673.9|675|674|673.8|672.8|54
1729656000000|2024-10-23 04:00:00|674.8|673.8|675|674|675.1|674.1|674.6|673.6|243
1729659600000|2024-10-23 05:00:00|675.1|674.1|675|674|675.9|674.9|674.6|673.6|290
1729663200000|2024-10-23 06:00:00|674.9|673.9|672.9|671.9|674.9|673.9|671.8|670.8|4945
1729666800000|2024-10-23 07:00:00|673.1|672.1|672.3|671.3|673.9|672.9|672.1|671.1|1336
1729670400000|2024-10-23 08:00:00|672.4|671.4|671.9|670.9|673.8|672.8|671.1|670.1|9125
1729674000000|2024-10-23 09:00:00|672.1|671.1|669.9|668.9|672.6|671.6|669.4|668.4|5792
1729677600000|2024-10-23 10:00:00|669.8|668.8|666.1|665.1|670|669|664.1|663.1|2286
1729681200000|2024-10-23 11:00:00|666|665|667.1|666.1|667.6|666.6|664.6|663.6|2347
1729684800000|2024-10-23 12:00:00|667.4|666.4|668.6|667.6|669.4|668.4|666.4|665.4|5519
1729688400000|2024-10-23 13:00:00|668.5|667.5|673.5|672.5|674.6|673.6|667.1|666.1|5688
1729692000000|2024-10-23 14:00:00|673.6|672.6|670.6|669.6|676.4|675.4|669.1|668.1|6373
1729695600000|2024-10-23 15:00:00|670.4|669.4|669.8|668.8|672.4|671.4|667.9|666.9|5942
1729699200000|2024-10-23 16:00:00|669.6|668.6|669|668|670.6|669.6|667.1|666.1|1212
1729702800000|2024-10-23 17:00:00|668.9|667.9|670.1|669.1|671.1|670.1|667.6|666.6|1361
1729706400000|2024-10-23 18:00:00|670.3|669.3|669.6|668.6|670.5|669.5|668.4|667.4|2169
1729710000000|2024-10-23 19:00:00|669.5|668.5|670.9|669.9|671.1|670.1|669.4|668.4|2769
1729713600000|2024-10-23 20:00:00|670.8|669.8|670.9|669.9|671.1|670.1|670.4|669.4|249
1729717200000|2024-10-23 21:00:00|670.8|669.8|671.5|668.5|671.6|669.9|670.8|668.1|5
1729728000000|2024-10-24 00:00:00|671.8|670.8|675.5|674.5|675.9|674.9|671.5|670.5|86
1729731600000|2024-10-24 01:00:00|675.4|674.4|674.8|673.8|675.6|674.6|674.3|673.3|64
1729735200000|2024-10-24 02:00:00|674.6|673.6|676.4|675.4|677|676|674.1|673.1|588
1729738800000|2024-10-24 03:00:00|676.1|675.1|675.9|674.9|676.9|675.9|675.9|674.9|87
1729742400000|2024-10-24 04:00:00|675.6|674.6|676.4|675.4|676.5|675.5|675.6|674.6|85
1729746000000|2024-10-24 05:00:00|676.5|675.5|675.1|674.1|676.6|675.6|674.9|673.9|63
1729749600000|2024-10-24 06:00:00|674.9|673.9|675|674|675.6|674.6|674.4|673.4|529
1729753200000|2024-10-24 07:00:00|675.1|674.1|678.6|677.6|678.6|677.6|674.6|673.6|2277
1729756800000|2024-10-24 08:00:00|678.9|677.9|677.9|676.9|680.1|679.1|676.4|675.4|3191
1729760400000|2024-10-24 09:00:00|678|677|679.1|678.1|679.9|678.9|677.5|676.5|1258
1729764000000|2024-10-24 10:00:00|679.3|678.3|673.9|672.9|680.3|679.3|673.6|672.6|1092
1729767600000|2024-10-24 11:00:00|673.6|672.6|670.6|669.6|674.6|673.6|670.6|669.6|3147
1729771200000|2024-10-24 12:00:00|670.1|669.1|671.6|670.6|673.6|672.6|669.5|668.5|2178
1729774800000|2024-10-24 13:00:00|671.4|670.4|674.4|673.4|676.8|675.8|670.6|669.6|2187
1729778400000|2024-10-24 14:00:00|674.5|673.5|665.6|664.6|674.9|673.9|663.3|662.3|3792
1729782000000|2024-10-24 15:00:00|665.5|664.5|663.5|662.5|669|668|663.1|662.1|12461
1729785600000|2024-10-24 16:00:00|663.6|662.6|661.4|660.4|665.1|664.1|661.1|660.1|18726
1729789200000|2024-10-24 17:00:00|661.6|660.6|662.1|661.1|662.9|661.9|661.1|660.1|2140
1729792800000|2024-10-24 18:00:00|662.4|661.4|664.4|663.4|664.5|663.5|660.6|659.6|3272
1729796400000|2024-10-24 19:00:00|664.3|663.3|666.4|665.4|666.5|665.5|664.1|663.1|513
1729800000000|2024-10-24 20:00:00|666.3|665.3|665.5|664.5|666.4|665.4|665.1|664.1|88
1729803600000|2024-10-24 21:00:00|665.4|664.4|665.5|662.5|666.1|664.6|665.1|662.3|6
1729814400000|2024-10-25 00:00:00|665.9|664.9|666.6|665.6|667.4|666.4|665.6|664.6|46
1729818000000|2024-10-25 01:00:00|666.5|665.5|664.9|663.9|666.8|665.8|664.6|663.6|25
1729821600000|2024-10-25 02:00:00|665.1|664.1|664.9|663.9|665.8|664.8|664.4|663.4|157
1729825200000|2024-10-25 03:00:00|665.1|664.1|663.6|662.6|665.1|664.1|663.6|662.6|95
1729828800000|2024-10-25 04:00:00|663.8|662.8|663.5|662.5|663.9|662.9|663.1|662.1|58
1729832400000|2024-10-25 05:00:00|663.6|662.6|663.6|662.6|664.1|663.1|662.9|661.9|1243
1729836000000|2024-10-25 06:00:00|663.8|662.8|664.6|663.6|665.6|664.6|662.9|661.9|1028
1729839600000|2024-10-25 07:00:00|664.8|663.8|662|661|665.9|664.9|661.4|660.4|1370
1729843200000|2024-10-25 08:00:00|662.1|661.1|662.6|661.6|664.4|663.4|660.5|659.5|2452
1729846800000|2024-10-25 09:00:00|662.5|661.5|665.1|664.1|665.6|664.6|661.9|660.9|3601
1729850400000|2024-10-25 10:00:00|665.4|664.4|667.4|666.4|667.9|666.9|663.8|662.8|706
1729854000000|2024-10-25 11:00:00|667.6|666.6|667.4|666.4|668.5|667.5|666.1|665.1|1523
1729857600000|2024-10-25 12:00:00|667.6|666.6|670.1|669.1|670.6|669.6|667.1|666.1|1746
1729861200000|2024-10-25 13:00:00|670.4|669.4|672.6|671.6|673.4|672.4|668.9|667.9|4551
1729864800000|2024-10-25 14:00:00|672.8|671.8|670.4|669.4|673.9|672.9|669.6|668.6|2021
1729868400000|2024-10-25 15:00:00|670.5|669.5|676.4|675.4|678.4|677.4|669.1|668.1|15991
1729872000000|2024-10-25 16:00:00|676.5|675.5|676.6|675.6|677.1|676.1|673.1|672.1|1075
1729875600000|2024-10-25 17:00:00|676.8|675.8|674.6|673.6|677.3|676.3|674.1|673.1|693
1729879200000|2024-10-25 18:00:00|674.8|673.8|675.1|674.1|676.3|675.3|673.1|672.1|1390
1729882800000|2024-10-25 19:00:00|675.3|674.3|674.1|673.1|675.6|674.6|673.9|672.9|964
1729886400000|2024-10-25 20:00:00|674.4|673.4|674.1|673.1|674.4|673.4|673.4|672.4|181
1730070000000|2024-10-27 23:00:00|650.3|649.3|651.1|650.1|652.4|651.4|649.9|648.9|451
1730073600000|2024-10-28 00:00:00|651.3|650.3|653|652|653.3|652.3|651.1|650.1|226
1730077200000|2024-10-28 01:00:00|652.9|651.9|652.1|651.1|652.9|651.9|648.8|647.8|589
1730080800000|2024-10-28 02:00:00|652|651|650.6|649.6|652.6|651.6|650.4|649.4|93
1730084400000|2024-10-28 03:00:00|650.9|649.9|650.1|649.1|652.5|651.5|650.1|649.1|128
1730088000000|2024-10-28 04:00:00|650|649|650.1|649.1|650.4|649.4|648|647|708
1730091600000|2024-10-28 05:00:00|650|649|649.4|648.4|650.1|649.1|648.9|647.9|124
1730095200000|2024-10-28 06:00:00|649.5|648.5|652.4|651.4|653.3|652.3|649.4|648.4|907
1730098800000|2024-10-28 07:00:00|652.3|651.3|650.9|649.9|653.4|652.4|650.9|649.9|1042
1730102400000|2024-10-28 08:00:00|651|650|649.9|648.9|651.1|650.1|646.4|645.4|4058
1730106000000|2024-10-28 09:00:00|649.8|648.8|640.5|639.5|649.9|648.9|639.9|638.9|3898
1730109600000|2024-10-28 10:00:00|640.4|639.4|643.6|642.6|645.4|644.4|640.1|639.1|5383
1730113200000|2024-10-28 11:00:00|644|643|645.4|644.4|646.9|645.9|643.9|642.9|3788
1730116800000|2024-10-28 12:00:00|645.1|644.1|643.9|642.9|646.4|645.4|643.8|642.8|1927
1730120400000|2024-10-28 13:00:00|643.4|642.4|648.9|647.9|649|648|641.6|640.6|3370
1730124000000|2024-10-28 14:00:00|648.6|647.6|649.4|648.4|650.1|649.1|645.6|644.6|2973
1730127600000|2024-10-28 15:00:00|649.3|648.3|646.9|645.9|649.4|648.4|644.6|643.6|2949
1730131200000|2024-10-28 16:00:00|647|646|643.4|642.4|648.6|647.6|642.9|641.9|8884
1730134800000|2024-10-28 17:00:00|643.5|642.5|644.3|643.3|644.9|643.9|642.6|641.6|1005
1730138400000|2024-10-28 18:00:00|644.4|643.4|643.8|642.8|645.4|644.4|641|640|3049
1730142000000|2024-10-28 19:00:00|643.9|642.9|646.4|645.4|646.9|645.9|643|642|1451
1730145600000|2024-10-28 20:00:00|646.5|645.5|646.5|645.5|647.3|646.3|646.1|645.1|62
1730149200000|2024-10-28 21:00:00|646.4|645.4|648.5|645.5|648.6|646.4|645.9|644.9|8
1730160000000|2024-10-29 00:00:00|646|645.3|644|643|646.1|645.3|643.9|642.9|33
1730163600000|2024-10-29 01:00:00|644.1|643.1|642.6|641.6|644.4|643.4|642.4|641.4|754
1730167200000|2024-10-29 02:00:00|642.8|641.8|642.9|641.9|643.6|642.6|642.4|641.4|116
1730170800000|2024-10-29 03:00:00|642.8|641.8|640.6|639.6|642.9|641.9|640.4|639.4|389
1730174400000|2024-10-29 04:00:00|640.4|639.4|640.4|639.4|641.1|640.1|640.4|639.4|103
1730178000000|2024-10-29 05:00:00|640.5|639.5|639.6|638.6|640.6|639.6|639.1|638.1|296
1730181600000|2024-10-29 06:00:00|639.9|638.9|639.4|638.4|640.4|639.4|638.1|637.1|296
1730185200000|2024-10-29 07:00:00|639.3|638.3|642.6|641.6|642.9|641.9|639.1|638.1|436
1730188800000|2024-10-29 08:00:00|642.5|641.5|644.6|643.6|646.6|645.6|639.8|638.8|6120
1730192400000|2024-10-29 09:00:00|644.9|643.9|644.9|643.9|646.8|645.8|643|642|3307
1730196000000|2024-10-29 10:00:00|645|644|646.9|645.9|647.6|646.6|644.9|643.9|2115
1730199600000|2024-10-29 11:00:00|646.8|645.8|646.8|645.8|648.8|647.8|645.6|644.6|2244
1730203200000|2024-10-29 12:00:00|646.9|645.9|645.3|644.3|647.6|646.6|644.6|643.6|1527
1730206800000|2024-10-29 13:00:00|645.1|644.1|642|641|645.3|644.3|638.1|637.1|4384
1730210400000|2024-10-29 14:00:00|641.9|640.9|641.3|640.3|644.6|643.6|640.6|639.6|3839
1730214000000|2024-10-29 15:00:00|641.1|640.1|639.4|638.4|642.4|641.4|634.1|633.1|17904
1730217600000|2024-10-29 16:00:00|639.3|638.3|639.4|638.4|640.1|639.1|636.3|635.3|5499
1730221200000|2024-10-29 17:00:00|639.3|638.3|640.4|639.4|641.3|640.3|638.1|637.1|3128
1730224800000|2024-10-29 18:00:00|640.5|639.5|641.9|640.9|642.6|641.6|640.4|639.4|1396
1730228400000|2024-10-29 19:00:00|641.8|640.8|643.6|642.6|643.9|642.9|641.8|640.8|469
1730232000000|2024-10-29 20:00:00|643.5|642.5|645.5|644.5|645.6|644.6|643.4|642.4|168
1730235600000|2024-10-29 21:00:00|646.3|643.3|646.1|643.1|646.4|644.5|644.9|642.9|0
1730246400000|2024-10-30 00:00:00|644.3|643.3|643.8|642.8|645|644|643.4|642.4|26
1730250000000|2024-10-30 01:00:00|643.6|642.6|644.8|643.8|645.4|644.4|643.3|642.3|37
1730253600000|2024-10-30 02:00:00|644.6|643.6|644.6|643.6|645.4|644.4|643.5|642.5|63
1730257200000|2024-10-30 03:00:00|644.8|643.8|645|644|645.4|644.4|644.4|643.4|134
1730260800000|2024-10-30 04:00:00|644.9|643.9|645|644|645.1|644.1|644.6|643.6|48
1730264400000|2024-10-30 05:00:00|644.9|643.9|645.6|644.6|646.1|645.1|644.4|643.4|113
1730268000000|2024-10-30 06:00:00|645.8|644.8|647.3|646.3|647.3|646.3|645.5|644.5|186
1730271600000|2024-10-30 07:00:00|647.1|646.1|646.4|645.4|647.4|646.4|645.4|644.4|985
1730275200000|2024-10-30 08:00:00|646.6|645.6|647.4|646.4|650.8|649.8|645.6|644.6|3107
1730278800000|2024-10-30 09:00:00|647.3|646.3|647|646|648.9|647.9|646.4|645.4|4531
1730282400000|2024-10-30 10:00:00|646.9|645.9|649.9|648.9|651.8|650.8|646.4|645.4|7614
1730286000000|2024-10-30 11:00:00|650|649|651.6|650.6|652.4|651.4|649.4|648.4|1758
1730289600000|2024-10-30 12:00:00|651.4|650.4|652.3|651.3|658.5|657.5|651|650|5195
1730293200000|2024-10-30 13:00:00|652.4|651.4|652|651|653.3|652.3|649.8|648.8|1541
1730296800000|2024-10-30 14:00:00|651.9|650.9|655.1|654.1|655.9|654.3|650.9|649.9|2641
1730300400000|2024-10-30 15:00:00|655|654|658.1|657.1|662.1|661.1|654.5|653.5|6934
1730304000000|2024-10-30 16:00:00|658.3|657.3|657.3|656.3|660.8|659.8|656.6|655.6|4826
1730307600000|2024-10-30 17:00:00|657.1|656.1|656.1|655.1|658.1|657.1|655.1|654.1|854
1730311200000|2024-10-30 18:00:00|656.4|655.4|659.4|658.4|659.9|658.9|656.3|655.3|898
1730314800000|2024-10-30 19:00:00|659.3|658.3|661.3|660.3|661.9|660.9|658.9|657.9|578
1730318400000|2024-10-30 20:00:00|661.4|660.4|662.4|661.4|663.4|662.4|660.6|659.6|286
1730322000000|2024-10-30 21:00:00|662.5|661.5|662.6|659.6|663.4|661.5|661.5|659|13
1730332800000|2024-10-31 00:00:00|661.8|660.8|661.6|660.6|662.3|661.3|661|660|34
1730336400000|2024-10-31 01:00:00|661.5|660.5|660.9|659.9|662|661|660.5|659.5|46
1730340000000|2024-10-31 02:00:00|661|660|662.4|661.4|662.6|661.6|660.9|659.9|57
1730343600000|2024-10-31 03:00:00|662.1|661.1|663.3|662.3|663.4|662.4|662.1|661.1|121
1730347200000|2024-10-31 04:00:00|663.1|662.1|663.6|662.6|663.9|662.9|663|662|36
1730350800000|2024-10-31 05:00:00|663.8|662.8|663.9|662.9|664.3|663.3|663.5|662.5|67
1730354400000|2024-10-31 06:00:00|664|663|663|662|664.1|663.1|662.5|661.5|62
1730358000000|2024-10-31 07:00:00|663.1|662.1|661.8|660.8|663.3|662.3|659.9|658.9|926
1730361600000|2024-10-31 08:00:00|661.6|660.6|662.1|661.1|662.9|661.9|657.9|656.9|2485
1730365200000|2024-10-31 09:00:00|662.3|661.3|664|663|665|664|660|659|6470
1730368800000|2024-10-31 10:00:00|664.1|663.1|662.1|661.1|666.1|665.1|660.9|659.9|4342
1730372400000|2024-10-31 11:00:00|662.3|661.3|664.6|663.6|665.4|664.4|661.5|660.5|1287
1730376000000|2024-10-31 12:00:00|664.9|663.9|666.4|665.4|666.9|665.9|663.6|662.6|1715
1730379600000|2024-10-31 13:00:00|666.3|665.3|666.3|665.3|669.4|668.4|664.9|663.9|2100
1730383200000|2024-10-31 14:00:00|666.4|665.4|669.9|668.9|670.8|669.8|665.8|664.8|27489
1730386800000|2024-10-31 15:00:00|670|669|671|670|672.4|671.4|669.3|668.3|5990
1730390400000|2024-10-31 16:00:00|671.1|670.1|670|669|672|671|667.1|666.1|22988
1730394000000|2024-10-31 17:00:00|669.9|668.9|670.1|669.1|670.6|669.6|666.9|665.9|1150
1730397600000|2024-10-31 18:00:00|670.3|669.3|680.6|679.6|681.4|680.4|669.6|668.6|3267
1730401200000|2024-10-31 19:00:00|680.8|679.8|681.5|680.5|683.6|682.6|680.1|679.1|1503
1730404800000|2024-10-31 20:00:00|681.6|680.6|680.9|679.9|681.8|680.8|679.8|678.8|187
1730408400000|2024-10-31 21:00:00|680.8|679.8|681|678|681.8|679.9|680.3|678|1
1730419200000|2024-11-01 00:00:00|681.3|680.3|680.8|679.8|683.3|682.3|680.5|679.5|1124
1730422800000|2024-11-01 01:00:00|680.5|679.5|682.1|681.1|682.8|681.8|680.5|679.5|244
1730426400000|2024-11-01 02:00:00|682|681|679.5|678.5|682.9|681.9|678.9|677.9|70
1730430000000|2024-11-01 03:00:00|679.4|678.4|681.3|680.3|681.6|680.6|678.6|677.6|25
1730433600000|2024-11-01 04:00:00|681.1|680.1|681.9|680.9|682.1|681.1|681|680|337
1730437200000|2024-11-01 05:00:00|682|681|681|680|682|681|680.6|679.6|162
1730440800000|2024-11-01 06:00:00|680.9|679.9|680.1|679.1|682|681|679.3|678.3|252
1730444400000|2024-11-01 07:00:00|679.9|678.9|681.9|680.9|681.9|680.9|679.4|678.4|611
1730448000000|2024-11-01 08:00:00|681.6|680.6|686|685|689.6|688.6|681.6|680.6|2098
1730451600000|2024-11-01 09:00:00|686.4|685.4|687|686|689.5|688.5|685.9|684.9|2433
1730455200000|2024-11-01 10:00:00|686.9|685.9|680.4|679.4|687.1|686.1|679.9|678.9|1419
1730458800000|2024-11-01 11:00:00|680.8|679.8|679.9|678.9|681.4|680.4|677.6|676.6|3280
1730462400000|2024-11-01 12:00:00|679.8|678.8|679.1|678.1|683.3|682.3|677|676|5810
1730466000000|2024-11-01 13:00:00|679.3|678.3|682.5|681.5|683.3|682.3|678.4|677.4|2232
1730469600000|2024-11-01 14:00:00|682.6|681.6|677.8|676.8|683.1|682.1|672.9|671.9|7043
1730473200000|2024-11-01 15:00:00|677.9|676.9|678.1|677.1|679.5|678.5|675.6|674.6|2438
1730476800000|2024-11-01 16:00:00|678.4|677.4|673.1|672.1|679.6|678.6|669.5|668.5|15920
1730480400000|2024-11-01 17:00:00|673.4|672.4|670.6|669.6|673.4|672.4|669.6|668.6|1240
1730484000000|2024-11-01 18:00:00|670.5|669.5|669.3|668.3|671.6|670.6|668.1|667.1|4780
1730487600000|2024-11-01 19:00:00|669.4|668.4|668|667|669.6|668.6|667.8|666.8|286
1730491200000|2024-11-01 20:00:00|668.1|667.1|667.9|666.9|669.3|668.3|667.6|666.6|65
1730674800000|2024-11-03 23:00:00|678.8|677.8|678.1|677.1|680.9|679.8|676.6|675.4|721
1730678400000|2024-11-04 00:00:00|678|677|680|679|680.5|679.5|677.8|676.8|203
1730682000000|2024-11-04 01:00:00|679.8|678.8|678|677|680.3|679.3|677.5|676.5|37
1730685600000|2024-11-04 02:00:00|677.8|676.8|677.4|676.4|678.3|677.3|676|675|97
1730689200000|2024-11-04 03:00:00|677.3|676.3|679.5|678.5|679.5|678.5|677|676|20
1730692800000|2024-11-04 04:00:00|679.3|678.3|678|677|680|679|677.8|676.8|8
1730696400000|2024-11-04 05:00:00|677.9|676.9|679.5|678.5|679.5|678.5|677.8|676.8|737
1730700000000|2024-11-04 06:00:00|679.4|678.4|679.3|678.3|680.3|679.3|678.6|677.6|813
1730703600000|2024-11-04 07:00:00|679.4|678.4|677.6|676.6|680.5|679.5|677.4|676.4|1953
1730707200000|2024-11-04 08:00:00|677.8|676.8|683.4|682.4|683.8|682.8|677.8|676.8|1596
1730710800000|2024-11-04 09:00:00|683.1|682.1|685.9|684.9|686.5|685.5|682.8|681.8|5547
1730714400000|2024-11-04 10:00:00|686|685|684.9|683.9|686.4|685.4|683.1|682.1|748
1730718000000|2024-11-04 11:00:00|685|684|689|688|689.6|688.6|684.9|683.9|1580
1730721600000|2024-11-04 12:00:00|689.1|688.1|686.9|685.9|689.1|688.1|686.4|685.4|517
1730725200000|2024-11-04 13:00:00|687|686|685|684|688.1|687.1|682.6|681.6|12120
1730728800000|2024-11-04 14:00:00|684.9|683.9|684.3|683.3|687.4|686.4|682.4|681.4|3761
1730732400000|2024-11-04 15:00:00|684.1|683.1|680.1|679.1|684.1|683.1|677.9|676.9|6462
1730736000000|2024-11-04 16:00:00|680.4|679.4|685.5|684.5|686.1|685.1|679.4|678.4|3403
1730739600000|2024-11-04 17:00:00|685.6|684.6|687.5|686.5|688.4|687.4|684|683|664
1730743200000|2024-11-04 18:00:00|687.6|686.6|687.1|686.1|688.1|687.1|685.8|684.8|572
1730746800000|2024-11-04 19:00:00|687|686|686.4|685.4|687.4|686.4|685.4|684.4|1106
1730750400000|2024-11-04 20:00:00|686.3|685.3|687.4|686.4|688.4|687.4|685.1|684.1|126
1730754000000|2024-11-04 21:00:00|687.3|686.3|687.3|686.3|687.9|686.9|686.5|685.5|114
1730757600000|2024-11-04 22:00:00|687|686|687.5|684.5|688.5|686|686.5|684|3
1730768400000|2024-11-05 01:00:00|684.9|683.9|685.9|684.9|686.4|685.4|684.3|683.3|475
1730772000000|2024-11-05 02:00:00|685.8|684.8|686.4|685.4|687.8|686.8|685.3|684.3|413
1730775600000|2024-11-05 03:00:00|686.5|685.5|686.5|685.5|687.1|686.1|686|685|66
1730779200000|2024-11-05 04:00:00|686.6|685.6|685.9|684.9|686.8|685.8|685.9|684.9|29
1730782800000|2024-11-05 05:00:00|686|685|685.6|684.6|687.3|686.3|685.6|684.6|51
1730786400000|2024-11-05 06:00:00|685.8|684.8|685.1|684.1|686|685|685.1|684.1|666
1730790000000|2024-11-05 07:00:00|685.4|684.4|687.4|686.4|687.6|686.6|685.4|684.4|845
1730793600000|2024-11-05 08:00:00|687.5|686.5|688.3|687.3|689.4|688.4|686.9|685.9|2082
1730797200000|2024-11-05 09:00:00|688.5|687.5|691.4|690.4|692.9|691.9|687.9|686.9|2541
1730800800000|2024-11-05 10:00:00|691.5|690.5|692.1|691.1|692.9|691.9|690.6|689.6|2788
1730804400000|2024-11-05 11:00:00|692.3|691.3|691.5|690.5|693|692|690.4|689.4|1000
1730808000000|2024-11-05 12:00:00|691.4|690.4|693.1|692.1|694|693|691.3|690.3|1065
1730811600000|2024-11-05 13:00:00|692.9|691.9|691.6|690.6|693.3|692.3|690.9|689.9|2180
1730815200000|2024-11-05 14:00:00|691.8|690.8|694.6|693.6|695.6|694.6|691.8|690.8|2280
1730818800000|2024-11-05 15:00:00|694.8|693.8|696.4|695.4|697.6|696.6|693.3|692.3|3701
1730822400000|2024-11-05 16:00:00|696.5|695.5|697.9|696.9|699.1|698.1|695.6|694.6|17163
1730826000000|2024-11-05 17:00:00|698.1|697.1|692.1|691.1|698.9|697.9|691|690|2763
1730829600000|2024-11-05 18:00:00|692.3|691.3|690.4|689.4|692.4|691.4|687.8|686.8|724
1730833200000|2024-11-05 19:00:00|690.3|689.3|693.5|692.5|694.4|693.4|689.8|688.8|1060
1730836800000|2024-11-05 20:00:00|693.4|692.4|692.1|691.1|694.3|693.3|691.4|690.4|340
1730840400000|2024-11-05 21:00:00|692|691|690.9|689.9|692.8|691.8|690.8|689.8|73
1730844000000|2024-11-05 22:00:00|691|690|691.6|688.6|692.8|690|691|688.6|0
1730854800000|2024-11-06 01:00:00|688.6|687.6|688.3|687.3|689.4|688.4|687.5|686.5|102
1730858400000|2024-11-06 02:00:00|688.4|687.4|689|688|690|689|688.1|687.1|44
1730862000000|2024-11-06 03:00:00|688.8|687.8|684.4|683.4|688.8|687.8|684.3|683.3|62
1730865600000|2024-11-06 04:00:00|684.5|683.5|683|682|685.5|684.5|682.8|681.8|45
1730869200000|2024-11-06 05:00:00|682.8|681.8|680|679|684|683|680|679|472
1730872800000|2024-11-06 06:00:00|679.9|678.9|680.3|679.3|681.5|680.5|676|675|1609
1730876400000|2024-11-06 07:00:00|680.4|679.4|684.9|683.9|685|684|679.9|678.9|862
1730880000000|2024-11-06 08:00:00|685|684|682.3|681.3|685.1|684.1|680.4|679.4|786
1730883600000|2024-11-06 09:00:00|682.5|681.5|684.4|683.4|684.4|683.4|677.1|676.1|1381
1730887200000|2024-11-06 10:00:00|684|683|683.1|682.1|685.4|684.4|680.3|679.3|641
1730890800000|2024-11-06 11:00:00|682.9|681.9|686.8|685.8|687|686|682.4|681.4|9016
1730894400000|2024-11-06 12:00:00|686.6|685.6|681.9|680.9|686.9|685.9|680.6|679.6|2312
1730898000000|2024-11-06 13:00:00|681.5|680.5|678.3|677.3|681.6|680.6|675.1|674.1|1370
1730901600000|2024-11-06 14:00:00|678.1|677.1|688.1|687.1|688.6|687.6|677.5|676.5|4468
1730905200000|2024-11-06 15:00:00|688.4|687.4|695|694|695.9|694.9|686.3|685.3|3740
1730908800000|2024-11-06 16:00:00|695.1|694.1|687.9|686.9|696.4|695.4|686.1|685.1|10358
1730912400000|2024-11-06 17:00:00|687.6|686.6|687.4|686.4|689.6|688.6|687.1|686.1|1789
1730916000000|2024-11-06 18:00:00|687.3|686.3|682.8|681.8|687.5|686.5|681.6|680.6|3850
1730919600000|2024-11-06 19:00:00|682.9|681.9|682|681|684.9|683.9|680.8|679.8|950
1730923200000|2024-11-06 20:00:00|682.1|681.1|682.6|681.6|683.5|682.5|682.1|681.1|104
1730926800000|2024-11-06 21:00:00|682.5|681.5|682.3|681.3|682.6|681.6|681.6|680.6|107
1730930400000|2024-11-06 22:00:00|682.1|681.1|683.3|680.3|683.6|681.4|682.1|680.3|154
1730941200000|2024-11-07 01:00:00|680.5|679.5|684|683|684|683|680.5|679.5|175
1730944800000|2024-11-07 02:00:00|683.9|682.9|685.5|684.5|685.8|684.8|683.9|682.9|48
1730948400000|2024-11-07 03:00:00|685.4|684.4|685.8|684.8|686.1|685.1|684.5|683.5|601
1730952000000|2024-11-07 04:00:00|685.9|684.9|683.6|682.6|685.9|684.9|683.5|682.5|182
1730955600000|2024-11-07 05:00:00|683.8|682.8|684.1|683.1|684.4|683.4|683.3|682.3|33
1730959200000|2024-11-07 06:00:00|684.3|683.3|682.5|681.5|684.3|683.3|681.5|680.5|112
1730962800000|2024-11-07 07:00:00|682.4|681.4|679.1|678.1|682.5|681.5|678.4|677.4|696
1730966400000|2024-11-07 08:00:00|678.9|677.9|677.6|676.6|679.4|678.4|676.4|675.4|2542
1730970000000|2024-11-07 09:00:00|677.9|676.9|677.1|676.1|679.9|678.9|676|675|1976
1730973600000|2024-11-07 10:00:00|677|676|676.9|675.9|678.3|677.3|675|674|6517
1730977200000|2024-11-07 11:00:00|676.6|675.6|674.5|673.5|677.5|676.5|673.3|672.3|1568
1730980800000|2024-11-07 12:00:00|674.6|673.6|677.3|676.3|677.8|676.8|674.3|673.3|1375
1730984400000|2024-11-07 13:00:00|677.4|676.4|678.5|677.5|680.8|679.8|677.4|676.4|944
1730988000000|2024-11-07 14:00:00|678.6|677.6|676|675|678.9|677.9|671.4|670.4|12037
1730991600000|2024-11-07 15:00:00|675.9|674.9|678.1|677.1|678.4|677.4|671.9|670.9|6172
1730995200000|2024-11-07 16:00:00|677.9|676.9|681.5|680.5|682.6|681.6|676.8|675.8|11874
1730998800000|2024-11-07 17:00:00|681.6|680.6|689.1|688.1|689.1|688.1|681.5|680.5|4980
1731002400000|2024-11-07 18:00:00|689.3|688.3|688.8|687.8|690|689|687.8|686.8|926
1731006000000|2024-11-07 19:00:00|688.3|687.3|686|685|690|689|685.4|684.4|1402
1731009600000|2024-11-07 20:00:00|686.1|685.1|684.3|683.3|686.6|685.6|683.9|682.9|54
1731013200000|2024-11-07 21:00:00|684.4|683.4|685.1|684.1|685.9|684.9|684.1|683.1|48
1731016800000|2024-11-07 22:00:00|685|684|686.5|683.5|687.1|684.1|684.8|682.6|30
1731027600000|2024-11-08 01:00:00|684.6|683.6|684.3|683.3|684.9|683.9|683.5|682.5|0
1731031200000|2024-11-08 02:00:00|684.5|683.5|682.5|681.5|684.5|683.5|682.5|681.5|285
1731034800000|2024-11-08 03:00:00|682.6|681.6|680.4|679.4|682.8|681.8|680.1|679.1|276
1731038400000|2024-11-08 04:00:00|680.3|679.3|680.8|679.8|681|680|680.3|679.3|9
1731042000000|2024-11-08 05:00:00|681|680|681.3|680.3|682.1|681.1|680.8|679.8|8
1731045600000|2024-11-08 06:00:00|681.1|680.1|680|679|681.6|680.6|679.4|678.4|49
1731049200000|2024-11-08 07:00:00|680.3|679.3|680.1|679.1|681.3|680.3|679.1|678.1|248
1731052800000|2024-11-08 08:00:00|680.3|679.3|677.3|676.3|680.5|679.5|676.3|675.3|2894
1731056400000|2024-11-08 09:00:00|677.1|676.1|678.4|677.4|680.4|679.4|676.3|675.3|2404
1731060000000|2024-11-08 10:00:00|678.1|677.1|677.9|676.9|678.8|677.8|676.4|675.4|764
1731063600000|2024-11-08 11:00:00|678|677|681.5|680.5|683.6|682.6|678|677|3084
1731067200000|2024-11-08 12:00:00|681.4|680.4|678.3|677.3|682.1|681.1|677.9|676.9|906
1731070800000|2024-11-08 13:00:00|678.1|677.1|680.8|679.8|681.4|680.4|677.3|676.3|1553
1731074400000|2024-11-08 14:00:00|680.6|679.6|674.9|673.9|681.9|680.9|674.6|673.6|2778
1731078000000|2024-11-08 15:00:00|674.8|673.8|671.8|670.8|674.8|673.8|668.5|667.5|6503
1731081600000|2024-11-08 16:00:00|671.6|670.6|669.8|668.8|673.1|672.1|668.3|667.3|8051
1731085200000|2024-11-08 17:00:00|669.6|668.6|673.1|672.1|673.5|672.5|669.6|668.6|636
1731088800000|2024-11-08 18:00:00|673.3|672.3|671.4|670.4|673.5|672.5|671.1|670.1|190
1731092400000|2024-11-08 19:00:00|671.3|670.3|671.9|670.9|672.6|671.6|670.4|669.4|913
1731096000000|2024-11-08 20:00:00|672|671|670.9|669.9|672.6|671.6|670.6|669.6|575
1731099600000|2024-11-08 21:00:00|670.8|669.8|670.9|669.9|671.8|670.8|670.6|669.6|35
1731279600000|2024-11-10 23:00:00|670.4|669.4|670|669|671.5|670.5|668.8|667.8|514
1731283200000|2024-11-11 00:00:00|670.3|669.3|670.3|669.3|670.8|669.8|670|669|1
1731286800000|2024-11-11 01:00:00|670|669|669.3|668.3|670.1|669.1|668|667|60
1731290400000|2024-11-11 02:00:00|669.4|668.4|669.4|668.4|669.8|668.8|667.8|666.8|0
1731294000000|2024-11-11 03:00:00|669.3|668.3|668.9|667.9|669.5|668.5|668|667|9
1731297600000|2024-11-11 04:00:00|669|668|668.3|667.3|669.1|668.1|668|667|83
1731301200000|2024-11-11 05:00:00|668.5|667.5|669|668|670.4|669.4|668.4|667.4|6
1731304800000|2024-11-11 06:00:00|668.8|667.8|671.6|670.6|671.6|670.6|668.6|667.6|2130
1731308400000|2024-11-11 07:00:00|671.5|670.5|671.3|670.3|672|671|670.4|669.4|3508
1731312000000|2024-11-11 08:00:00|671.4|670.4|672|671|673|672|670.4|669.4|2495
1731315600000|2024-11-11 09:00:00|672.3|671.3|665.3|664.3|672.6|671.6|664.6|663.6|2078
1731319200000|2024-11-11 10:00:00|665.1|664.1|664.6|663.6|665.8|664.8|663.1|662.1|1958
1731322800000|2024-11-11 11:00:00|664.5|663.5|664.4|663.4|665.8|664.8|662.9|661.9|1277
1731326400000|2024-11-11 12:00:00|664.5|663.5|660|659|664.6|663.6|659.6|658.6|3638
1731330000000|2024-11-11 13:00:00|659.9|658.9|660.4|659.4|662.3|661.3|658.8|657.8|3707
1731333600000|2024-11-11 14:00:00|660.3|659.3|661.9|660.9|662.4|661.4|658.5|657.5|2514
1731337200000|2024-11-11 15:00:00|662.1|661.1|657.1|656.1|662.6|661.6|657.1|656.1|3409
1731340800000|2024-11-11 16:00:00|657.4|656.4|657.3|656.3|657.9|656.9|655.9|654.9|3830
1731405600000|2024-11-12 10:00:00|662.9|661.9|661.6|660.6|663|662|661.4|660.4|2715
1731409200000|2024-11-12 11:00:00|661.8|660.8|662.1|661.1|664.6|663.6|661|660|4884
1731412800000|2024-11-12 12:00:00|662.3|661.3|663.1|662.1|664.4|663.4|658.6|657.6|5909
1731416400000|2024-11-12 13:00:00|663|662|665.9|664.9|665.9|664.9|662.3|661.3|3375
1731420000000|2024-11-12 14:00:00|665.6|664.6|666|665|667.3|666.3|664.4|663.4|7924
1731423600000|2024-11-12 15:00:00|666.1|665.1|660.1|659.1|667.5|666.5|659.9|658.9|12289
1731427200000|2024-11-12 16:00:00|660.4|659.4|662.9|661.9|665.4|664.4|658.1|657.1|20855
1731430800000|2024-11-12 17:00:00|663|662|663.9|662.9|664.3|663.3|661.1|660.1|7893
1731434400000|2024-11-12 18:00:00|663.6|662.6|660.4|659.4|663.9|662.9|659.9|658.9|765
1731438000000|2024-11-12 19:00:00|660.5|659.5|661.6|660.6|662.4|661.4|659.6|658.6|1318
1731441600000|2024-11-12 20:00:00|661.9|660.9|659.4|658.4|661.9|660.9|658.9|657.9|272
1731445200000|2024-11-12 21:00:00|659.3|658.3|659.1|658.1|659.5|658.5|658.4|657.4|627
1731448800000|2024-11-12 22:00:00|659|658|660.6|657.6|660.6|658|658.8|656.6|56
1731459600000|2024-11-13 01:00:00|659.8|658.8|661.5|660.5|662.3|661.3|659.8|658.8|111
1731463200000|2024-11-13 02:00:00|661.4|660.4|663.6|662.6|663.8|662.8|661.3|660.3|1515
1731466800000|2024-11-13 03:00:00|663.8|662.8|662.3|661.3|664|663|662|661|2114
1731470400000|2024-11-13 04:00:00|662.1|661.1|662.4|661.4|662.6|661.6|661.9|660.9|17
1731474000000|2024-11-13 05:00:00|662.5|661.5|662|661|663|662|661.8|660.8|19
1731477600000|2024-11-13 06:00:00|661.9|660.9|662.3|661.3|663|662|661.6|660.6|63
1731481200000|2024-11-13 07:00:00|662.1|661.1|662.4|661.4|663.4|662.4|660.9|659.9|2576
1731484800000|2024-11-13 08:00:00|662.1|661.1|664.1|663.1|664.3|663.3|660.4|659.4|6973
1731488400000|2024-11-13 09:00:00|664.3|663.3|666.9|665.9|669.1|668.1|664|663|1969
1731492000000|2024-11-13 10:00:00|666.8|665.8|666.9|665.9|667.6|666.6|665.1|664.1|2874
1731495600000|2024-11-13 11:00:00|666.8|665.8|663.9|662.9|667.8|666.8|661.6|660.6|4139
1731499200000|2024-11-13 12:00:00|663.8|662.8|663.6|662.6|664.9|663.9|661.5|660.5|1474
1731502800000|2024-11-13 13:00:00|663.5|662.5|659.4|658.4|664.4|663.4|658.6|657.6|2714
1731506400000|2024-11-13 14:00:00|659.5|658.5|652|651|659.9|658.9|652|651|8369
1731510000000|2024-11-13 15:00:00|651.9|650.9|660.8|659.8|661.9|660.9|651.4|650.4|8531
1731513600000|2024-11-13 16:00:00|660.6|659.6|662.1|661.1|665.3|664.3|660.6|659.6|24625
1731517200000|2024-11-13 17:00:00|662.3|661.3|665.4|664.4|667|666|661.6|660.6|2194
1731520800000|2024-11-13 18:00:00|665.5|664.5|668.6|667.6|669.1|668.1|664.6|663.6|12646
1731524400000|2024-11-13 19:00:00|668.8|667.8|664.9|663.9|669.4|668.4|664.9|663.9|4417
1731528000000|2024-11-13 20:00:00|665|664|664.4|663.4|665.4|664.4|663.4|662.4|4214
1731531600000|2024-11-13 21:00:00|664.5|663.5|664.3|663.3|664.8|663.8|663.8|662.8|1136
1731535200000|2024-11-13 22:00:00|665|662|665.8|662.8|666.1|663.1|664.8|661.8|71
1731546000000|2024-11-14 01:00:00|666.4|665.4|665.8|664.8|666.5|665.5|665.4|664.4|160
1731549600000|2024-11-14 02:00:00|665.6|664.6|666|665|666.5|665.5|665.3|664.3|523
1731553200000|2024-11-14 03:00:00|665.9|664.9|664.3|663.3|666.5|665.5|664.1|663.1|1443
1731556800000|2024-11-14 04:00:00|664.4|663.4|665.5|664.5|665.6|664.6|664.4|663.4|60
1731560400000|2024-11-14 05:00:00|665.4|664.4|663.6|662.6|665.5|664.5|663.1|662.1|175
1731564000000|2024-11-14 06:00:00|663.5|662.5|662.8|661.8|663.8|662.8|662.6|661.6|4260
1731567600000|2024-11-14 07:00:00|662.6|661.6|664.4|663.4|665.3|664.3|662.4|661.4|2110
1731571200000|2024-11-14 08:00:00|664.5|663.5|669.1|668.1|670|669|664.4|663.4|17635
1731574800000|2024-11-14 09:00:00|669|668|668.1|667.1|669.9|668.9|665|664|8586
1731578400000|2024-11-14 10:00:00|667.9|666.9|670.1|669.1|670.6|669.6|666.6|665.6|4277
1731582000000|2024-11-14 11:00:00|670|669|670.4|669.4|672.3|671.3|669.1|668.1|8451
1731585600000|2024-11-14 12:00:00|670.5|669.5|671.6|670.6|671.9|670.9|669.1|668.1|1596
1731589200000|2024-11-14 13:00:00|671.5|670.5|674.4|673.4|675.1|674.1|671.4|670.4|21295
1731592800000|2024-11-14 14:00:00|674.5|673.5|674.3|673.3|675.6|674.6|672.1|671.1|15804
1731596400000|2024-11-14 15:00:00|673.9|672.9|671.5|670.5|675.1|674.1|670.8|669.8|13100
1731600000000|2024-11-14 16:00:00|673|670|671.1|670.1|676|675|668.4|667.4|26913
1731603600000|2024-11-14 17:00:00|670.9|669.9|666.1|665.1|671.6|670.6|665.1|664.1|15237
1731607200000|2024-11-14 18:00:00|666|665|667.9|666.9|667.9|666.9|664.4|663.4|4761
1731610800000|2024-11-14 19:00:00|667.6|666.6|668.6|667.6|669.9|668.9|667.4|666.4|2151
1731614400000|2024-11-14 20:00:00|668.5|667.5|667.4|666.4|668.5|667.5|667|666|975
1731618000000|2024-11-14 21:00:00|667.5|666.5|667.6|666.6|668.5|667.5|667.4|666.4|351
1731621600000|2024-11-14 22:00:00|667.5|666.5|668.5|665.5|668.9|666.6|667.5|664.8|3
1731632400000|2024-11-15 01:00:00|666.3|665.3|665.3|664.3|667.3|666.3|664.9|663.9|1025
1731636000000|2024-11-15 02:00:00|665.1|664.1|663.8|662.8|665.4|664.4|663.4|662.4|369
1731639600000|2024-11-15 03:00:00|663.6|662.6|664.4|663.4|664.4|663.4|663.4|662.4|118
1731643200000|2024-11-15 04:00:00|664.1|663.1|662.8|661.8|664.1|663.1|661.9|660.9|255
1731646800000|2024-11-15 05:00:00|662.6|661.6|661.8|660.8|663.1|662.1|661.6|660.6|49
1731650400000|2024-11-15 06:00:00|661.6|660.6|659.8|658.8|662.1|661.1|659.6|658.6|786
1731654000000|2024-11-15 07:00:00|659.6|658.6|657.6|656.6|660.1|659.1|657.6|656.6|1087
1731657600000|2024-11-15 08:00:00|657.5|656.5|659.6|658.6|660.9|659.9|657.1|656.1|5578
1731661200000|2024-11-15 09:00:00|659.9|658.9|659.6|658.6|660.6|659.6|656.1|655.1|10373
1731664800000|2024-11-15 10:00:00|659.4|658.4|660.4|659.4|660.9|659.9|657.6|656.6|2464
1731668400000|2024-11-15 11:00:00|660.3|659.3|665.6|664.6|665.6|664.6|660.1|659.1|7121
1731672000000|2024-11-15 12:00:00|665.8|664.8|665.4|664.4|667.1|666.1|664.8|663.8|3750
1731675600000|2024-11-15 13:00:00|665.5|664.5|661.6|660.6|667.4|666.4|661.4|660.4|6207
1731679200000|2024-11-15 14:00:00|661.8|660.8|664.9|663.9|665.1|664.1|660.5|659.5|5276
1731682800000|2024-11-15 15:00:00|664.8|663.8|667.9|666.9|668.9|667.9|663.4|662.4|16499
1731686400000|2024-11-15 16:00:00|668.1|667.1|662.4|661.4|669.1|668.1|661.6|660.6|9605
1731690000000|2024-11-15 17:00:00|662.3|661.3|659.1|658.1|663.1|662.1|658|657|5484
1731693600000|2024-11-15 18:00:00|659|658|657.1|656.1|659.4|658.4|656.3|655.3|2138
1731697200000|2024-11-15 19:00:00|657.4|656.4|658|657|659.4|658.4|656.1|655.1|2495
1731700800000|2024-11-15 20:00:00|658.1|657.1|657.4|656.4|658.4|657.4|657.1|656.1|280
1731704400000|2024-11-15 21:00:00|657.6|656.6|657.4|656.4|658.1|657.1|657.1|656.1|121
1731884400000|2024-11-17 23:00:00|656.6|655.6|656.9|655.9|657.4|656.4|655.4|654.4|187
1731888000000|2024-11-18 00:00:00|656.8|655.8|659.4|658.4|659.5|658.5|656.6|655.6|11
1731891600000|2024-11-18 01:00:00|659.3|658.3|659.4|658.4|660.1|659.1|657.8|656.8|114
1731895200000|2024-11-18 02:00:00|659.3|658.3|660.1|659.1|660.5|659.5|658.4|657.4|346
1731898800000|2024-11-18 03:00:00|660.4|659.4|662.5|661.5|663.5|662.5|660.1|659.1|3254
1731902400000|2024-11-18 04:00:00|662.6|661.6|661.8|660.8|662.6|661.6|661.6|660.6|208
1731906000000|2024-11-18 05:00:00|661.6|660.6|660.3|659.3|661.9|660.9|660|659|65
1731909600000|2024-11-18 06:00:00|660.1|659.1|662|661|662.5|661.5|659.4|658.4|240
1731913200000|2024-11-18 07:00:00|661.9|660.9|662.9|661.9|662.9|661.9|661.4|660.4|3371
1731916800000|2024-11-18 08:00:00|663.1|662.1|659.6|658.6|663.6|662.6|658.1|657.1|4643
1731920400000|2024-11-18 09:00:00|659.4|658.4|665.4|664.4|665.6|664.6|656.9|655.9|3863
1731924000000|2024-11-18 10:00:00|665.5|664.5|665.4|664.4|666.9|665.9|663.8|662.8|3199
1731927600000|2024-11-18 11:00:00|665.1|664.1|664.4|663.4|665.6|664.6|663.4|662.4|4285
1731931200000|2024-11-18 12:00:00|664.5|663.5|664.1|663.1|665.5|664.5|663.9|662.9|1304
1731934800000|2024-11-18 13:00:00|664|663|666.4|665.4|667.1|666.1|662.6|661.6|6437
1731938400000|2024-11-18 14:00:00|666.1|665.1|673.9|672.9|676.4|675.4|665.6|664.6|35511
1731942000000|2024-11-18 15:00:00|674|673|678.4|677.4|679.4|678.4|673.9|672.9|16926
1731945600000|2024-11-18 16:00:00|678.5|677.5|679.6|678.6|681.1|680.1|677.6|676.6|14019
1731949200000|2024-11-18 17:00:00|679.5|678.5|679.4|678.4|680.3|679.3|677.4|676.4|4764
1731952800000|2024-11-18 18:00:00|679.3|678.3|681.9|680.9|682.4|681.4|679.3|678.3|6222
1731956400000|2024-11-18 19:00:00|682|681|681.9|680.9|683.6|682.6|681.3|680.3|3626
1731960000000|2024-11-18 20:00:00|682|681|682.9|681.9|683.1|682.1|681.9|680.9|864
1731963600000|2024-11-18 21:00:00|683|682|682.6|681.6|684|683|682.1|681.1|1279
1731967200000|2024-11-18 22:00:00|682.5|681.5|682|681|682.5|681.5|680|677.8|1026
1731978000000|2024-11-19 01:00:00|681.9|680.9|683.9|682.9|684.3|683.3|681.9|680.9|659
1731981600000|2024-11-19 02:00:00|684|683|682.5|681.5|684.4|683.4|682.4|681.4|1004
1731985200000|2024-11-19 03:00:00|682.6|681.6|684.8|683.8|684.8|683.8|682.4|681.4|687
1731988800000|2024-11-19 04:00:00|684.9|683.9|684.6|683.6|685.1|684.1|684.3|683.3|901
1731992400000|2024-11-19 05:00:00|684.5|683.5|684.4|683.4|684.6|683.6|683.6|682.6|196
1731996000000|2024-11-19 06:00:00|684.3|683.3|684.1|683.1|685.4|684.4|684.1|683.1|379
1731999600000|2024-11-19 07:00:00|684.3|683.3|682.6|681.6|684.3|683.3|681.9|680.9|3440
1732003200000|2024-11-19 08:00:00|682.8|681.8|677.6|676.6|683.1|682.1|676.9|675.9|9301
1732006800000|2024-11-19 09:00:00|677.9|676.9|680.9|679.9|681.4|680.4|676.6|675.6|6041
1732010400000|2024-11-19 10:00:00|680.6|679.6|680.6|679.6|680.9|679.9|678.1|677.1|3555
1732014000000|2024-11-19 11:00:00|680.5|679.5|679.8|678.8|681.8|680.8|677.9|676.9|3663
1732017600000|2024-11-19 12:00:00|679.6|678.6|680.1|679.1|682.1|681.1|679.6|678.6|4696
1732021200000|2024-11-19 13:00:00|680.3|679.3|683.4|682.4|685.1|684.1|679.4|678.4|20011
1732024800000|2024-11-19 14:00:00|683.5|682.5|688.4|687.4|689.1|688.1|682|681|16807
1732028400000|2024-11-19 15:00:00|688.6|687.6|687.5|686.5|690.1|689.1|678.8|677.8|19247
1732032000000|2024-11-19 16:00:00|687.4|686.4|683.8|682.8|687.4|686.4|681.1|680.1|13117
1732035600000|2024-11-19 17:00:00|683.6|682.6|684.1|683.1|685.4|684.4|682.9|681.9|2101
1732039200000|2024-11-19 18:00:00|684|683|680.3|679.3|684|683|678.1|677.1|5889
1732042800000|2024-11-19 19:00:00|680.1|679.1|679.1|678.1|681.1|680.1|678.6|677.6|3637
1732046400000|2024-11-19 20:00:00|679|678|678.1|677.1|679.4|678.4|677.4|676.4|4734
1732050000000|2024-11-19 21:00:00|678.3|677.3|677.4|676.4|679.3|678.3|677.4|676.4|1722
1732053600000|2024-11-19 22:00:00|677.5|676.5|678|677|678|677|677.3|676.3|34
1732064400000|2024-11-20 01:00:00|677.8|676.8|676.9|675.9|678.4|677.4|676.6|675.6|300
1732068000000|2024-11-20 02:00:00|677|676|677.8|676.8|677.8|676.8|676.6|675.6|198
1732071600000|2024-11-20 03:00:00|677.9|676.9|676.5|675.5|677.9|676.9|676.4|675.4|167
1732075200000|2024-11-20 04:00:00|676.6|675.6|676.8|675.8|677|676|676.4|675.4|31
1732078800000|2024-11-20 05:00:00|676.9|675.9|676.8|675.8|677.1|676.1|676.4|675.4|53
1732082400000|2024-11-20 06:00:00|676.6|675.6|677.4|676.4|677.9|676.9|676.4|675.4|75
1732086000000|2024-11-20 07:00:00|677.3|676.3|679.4|678.4|679.6|678.6|677.1|676.1|829
1732089600000|2024-11-20 08:00:00|679.5|678.5|682.1|681.1|682.1|681.1|678.1|677.1|5993
1732093200000|2024-11-20 09:00:00|682.4|681.4|680.4|679.4|682.6|681.6|679.6|678.6|18409
1732096800000|2024-11-20 10:00:00|680.3|679.3|680.8|679.8|681.4|680.4|678.9|677.9|8163
1732100400000|2024-11-20 11:00:00|680.9|679.9|681.1|680.1|682.1|681.1|679.9|678.9|2878
1732104000000|2024-11-20 12:00:00|680.9|679.9|681.6|680.6|682.1|681.1|679.6|678.6|2175
1732107600000|2024-11-20 13:00:00|681.5|680.5|681.4|680.4|682.4|681.4|678.6|677.6|7877
1732111200000|2024-11-20 14:00:00|681.3|680.3|679|678|682.1|681.1|678.6|677.6|5742
1732114800000|2024-11-20 15:00:00|678.9|677.9|679.8|678.8|681.9|680.9|674.6|673.6|11235
1732118400000|2024-11-20 16:00:00|679.6|678.6|677|676|679.6|678.6|676.1|675.1|8165
1732122000000|2024-11-20 17:00:00|677.1|676.1|674.8|673.8|678.9|677.9|673.9|672.9|4115
1732125600000|2024-11-20 18:00:00|674.9|673.9|675|674|676.1|675.1|673.6|672.6|737
1732129200000|2024-11-20 19:00:00|674.9|673.9|675.8|674.8|676.6|675.6|673.4|672.4|3882
1732132800000|2024-11-20 20:00:00|675.9|674.9|678|677|678.1|677.1|675.5|674.5|2554
1732136400000|2024-11-20 21:00:00|678.1|677.1|677.5|676.5|678.4|677.4|677.1|676.1|160
1732140000000|2024-11-20 22:00:00|677.4|676.4|678.8|675.8|678.9|677|677.4|675.3|47
1732150800000|2024-11-21 01:00:00|677.4|676.4|678.6|677.6|678.9|677.9|676.9|675.9|169
1732154400000|2024-11-21 02:00:00|678.8|677.8|677.6|676.6|678.9|677.9|677.6|676.6|138
1732158000000|2024-11-21 03:00:00|677.8|676.8|676.4|675.4|677.9|676.9|676.3|675.3|263
1732161600000|2024-11-21 04:00:00|676.5|675.5|676.1|675.1|676.9|675.9|676.1|675.1|25
1732165200000|2024-11-21 05:00:00|676.3|675.3|676.1|675.1|676.3|675.3|676.1|675.1|0
1732168800000|2024-11-21 06:00:00|676.9|675.9|678.6|677.6|678.8|677.8|676.4|675.4|179
1732172400000|2024-11-21 07:00:00|678.8|677.8|681.4|680.4|681.6|680.6|678.6|677.6|3357
1732176000000|2024-11-21 08:00:00|681.5|680.5|682.1|681.1|682.9|681.9|680.1|679.1|9850
1732179600000|2024-11-21 09:00:00|682.4|681.4|683.9|682.9|684.4|683.4|680.6|679.6|5921
1732183200000|2024-11-21 10:00:00|684.1|683.1|686.3|685.3|686.4|685.4|682.4|681.4|6418
1732186800000|2024-11-21 11:00:00|686.1|685.1|687.9|686.9|688.3|687.3|684.9|683.9|5234
1732190400000|2024-11-21 12:00:00|688|687|688.1|687.1|689.4|688.4|686.9|685.9|4682
1732194000000|2024-11-21 13:00:00|688|687|687.4|686.4|688.6|687.6|685.1|684.1|6751
1732197600000|2024-11-21 14:00:00|687.6|686.6|685.6|684.6|688.6|687.6|683.9|682.9|7562
1732201200000|2024-11-21 15:00:00|685.5|684.5|687.1|686.1|688|687|683.1|682.1|5756
1732204800000|2024-11-21 16:00:00|687|686|683.9|682.9|687.9|686.9|683.3|682.3|7917
1732208400000|2024-11-21 17:00:00|683.6|682.6|683.6|682.6|684.6|683.6|681.8|680.8|4579
1732212000000|2024-11-21 18:00:00|683.5|682.5|686.6|685.6|687.4|686.4|682.9|681.9|3500
1732215600000|2024-11-21 19:00:00|686.5|685.5|690.4|689.4|690.9|689.9|686.4|685.4|3939
1732219200000|2024-11-21 20:00:00|690.1|689.1|690.3|689.3|690.6|689.6|689.6|688.6|456
1732222800000|2024-11-21 21:00:00|690.1|689.1|689.1|688.1|690.4|689.4|688.6|687.6|233
1732226400000|2024-11-21 22:00:00|689.3|688.3|690.4|687.4|690.9|689.3|689.3|687.4|199
1732237200000|2024-11-22 01:00:00|689.5|688.5|691.1|690.1|691.5|690.5|689.5|688.5|755
1732240800000|2024-11-22 02:00:00|690.9|689.9|691.9|690.9|692.1|691.1|690.6|689.6|165
1732244400000|2024-11-22 03:00:00|691.8|690.8|690.4|689.4|692.4|691.4|690.1|689.1|166
1732248000000|2024-11-22 04:00:00|690.3|689.3|690.1|689.1|690.6|689.6|690|689|29
1732251600000|2024-11-22 05:00:00|690|689|688.9|687.9|690.6|689.6|688.9|687.9|180
1732255200000|2024-11-22 06:00:00|689|688|689.1|688.1|690.1|689.1|688.8|687.8|854
1732258800000|2024-11-22 07:00:00|689|688|694.9|693.9|695.1|694.1|688.6|687.6|16413
1732262400000|2024-11-22 08:00:00|694.8|693.8|695.4|694.4|696.9|695.9|694.1|693.1|11068
1732266000000|2024-11-22 09:00:00|695.3|694.3|692.9|691.9|695.9|694.9|690.3|689.3|7482
1732269600000|2024-11-22 10:00:00|692.6|691.6|690.1|689.1|694.4|693.4|689.4|688.4|5486
1732273200000|2024-11-22 11:00:00|689.9|688.9|685.3|684.3|690.1|689.1|684.9|683.9|4399
1732276800000|2024-11-22 12:00:00|685.1|684.1|685.6|684.6|686.4|685.4|682.4|681.4|2845
1732280400000|2024-11-22 13:00:00|685.5|684.5|684.1|683.1|685.9|684.9|682.9|681.9|7417
1732284000000|2024-11-22 14:00:00|684.4|683.4|689.4|688.4|690.1|689.1|684.4|683.4|6409
1732287600000|2024-11-22 15:00:00|689.6|688.6|693.1|692.1|694|693|688.4|687.4|6784
1732291200000|2024-11-22 16:00:00|693|692|689.1|688.1|693.1|692.1|688.3|687.3|15779
1732294800000|2024-11-22 17:00:00|689.4|688.4|693.1|692.1|693.1|692.1|688.9|687.9|4333
1732298400000|2024-11-22 18:00:00|693.4|692.4|691.4|690.4|694.1|693.1|691.1|690.1|3988
1732302000000|2024-11-22 19:00:00|691.3|690.3|692.1|691.1|693.1|692.1|690.1|689.1|5711
1732305600000|2024-11-22 20:00:00|692|691|690.4|689.4|693.3|692.3|690|689|1546
1732309200000|2024-11-22 21:00:00|690.3|689.3|690.3|689.3|691.4|690.4|690|689|220
1732489200000|2024-11-24 23:00:00|693.6|690.6|692|691|693.6|691.8|690.9|688|35
1732492800000|2024-11-25 00:00:00|691.9|690.9|691.5|690.5|692.3|691.3|691.3|690.3|49
1732496400000|2024-11-25 01:00:00|691.6|690.6|692.1|691.1|693.9|692.9|691.6|690.6|822
1732500000000|2024-11-25 02:00:00|691.9|690.9|690.6|689.6|692.4|691.4|690.1|689.1|133
1732503600000|2024-11-25 03:00:00|690.5|689.5|691.6|690.6|691.9|690.9|689.9|688.9|100
1732507200000|2024-11-25 04:00:00|691.8|690.8|689.6|688.6|692.1|691.1|689.4|688.4|514
1732510800000|2024-11-25 05:00:00|689.9|688.9|688.6|687.6|690|689|688.1|687.1|233
1732514400000|2024-11-25 06:00:00|688.5|687.5|690.4|689.4|690.8|689.8|687.9|686.9|281
1732518000000|2024-11-25 07:00:00|690.1|689.1|687.5|686.5|691|690|686.9|685.9|1116
1732521600000|2024-11-25 08:00:00|687.6|686.6|686.6|685.6|688.4|687.4|685.4|684.4|5026
1732525200000|2024-11-25 09:00:00|686.9|685.9|688.1|687.1|690.4|689.4|686.9|685.9|5323
1732528800000|2024-11-25 10:00:00|687.9|686.9|690|689|691.5|690.5|687.4|686.4|3757
1732532400000|2024-11-25 11:00:00|689.9|688.9|691.9|690.9|692.1|691.1|689.6|688.6|1528
1732536000000|2024-11-25 12:00:00|692.1|691.1|690.6|689.6|692.1|691.1|688.9|687.9|3254
1732539600000|2024-11-25 13:00:00|690.9|689.9|689.1|688.1|691.6|690.6|688.1|687.1|3143
1732543200000|2024-11-25 14:00:00|689.4|688.4|679.6|678.6|689.6|688.6|678.4|677.4|12044
1732546800000|2024-11-25 15:00:00|679.9|678.9|672.1|671.1|680.1|679.1|671.9|670.9|13625
1732550400000|2024-11-25 16:00:00|672.3|671.3|674.1|673.1|677.9|676.9|670.9|669.9|14731
1732554000000|2024-11-25 17:00:00|674.4|673.4|674.6|673.6|677.6|676.6|673.9|672.9|6034
1732557600000|2024-11-25 18:00:00|674.8|673.8|674.9|673.9|675.4|674.4|672.9|671.9|4548
1732561200000|2024-11-25 19:00:00|674.6|673.6|676.3|675.3|676.6|675.6|674.4|673.4|6166
1732564800000|2024-11-25 20:00:00|676.1|675.1|677.9|676.9|678.1|677.1|676.1|675.1|1232
1732568400000|2024-11-25 21:00:00|677.8|676.8|678|677|678.4|677.4|677.5|676.5|756
1732572000000|2024-11-25 22:00:00|678.8|675.8|678.1|677.1|679.4|678.4|677.3|675.4|25
1732582800000|2024-11-26 01:00:00|674.9|673.9|676.3|675.3|676.9|675.9|674.4|673.4|390
1732586400000|2024-11-26 02:00:00|676.1|675.1|678.1|677.1|678.4|677.4|676.1|675.1|205
1732590000000|2024-11-26 03:00:00|677.9|676.9|678.4|677.4|678.9|677.9|677.6|676.6|1024
1732593600000|2024-11-26 04:00:00|678.5|677.5|678.6|677.6|678.9|677.9|678.4|677.4|123
1732597200000|2024-11-26 05:00:00|678.8|677.8|679|678|679.1|678.1|678|677|349
1732600800000|2024-11-26 06:00:00|679.1|678.1|677.6|676.6|679.9|678.9|677.1|676.1|784
1732604400000|2024-11-26 07:00:00|677.4|676.4|677.1|676.1|678.9|677.9|676.4|675.4|1254
1732608000000|2024-11-26 08:00:00|677|676|681.4|680.4|682|681|676.9|675.9|6392
1732611600000|2024-11-26 09:00:00|681.1|680.1|683.4|682.4|684.1|683.1|680.9|679.9|10896
1732615200000|2024-11-26 10:00:00|683.5|682.5|682.4|681.4|685.1|684.1|682.4|681.4|4745
1732618800000|2024-11-26 11:00:00|682.1|681.1|684.4|683.4|685.4|684.4|681.5|680.5|2808
1732622400000|2024-11-26 12:00:00|684.5|683.5|680.3|679.3|685.6|684.6|679.1|678.1|4429
1732626000000|2024-11-26 13:00:00|680.6|679.6|682.9|681.9|684.6|683.6|680.6|679.6|4638
1732629600000|2024-11-26 14:00:00|683|682|684.1|683.1|690.6|689.6|680.9|679.9|9456
1732633200000|2024-11-26 15:00:00|684.4|683.4|684.6|683.6|687.6|686.6|681.1|680.1|14072
1732636800000|2024-11-26 16:00:00|684.4|683.4|678.6|677.6|684.6|683.6|678.4|677.4|14990
1732640400000|2024-11-26 17:00:00|678.4|677.4|670.4|669.4|678.4|677.4|670.1|669.1|9744
1732644000000|2024-11-26 18:00:00|670.3|669.3|672.8|671.8|674.9|673.9|668.6|667.6|4512
1732647600000|2024-11-26 19:00:00|672.9|671.9|672.1|671.1|675.1|674.1|672|671|5617
1732651200000|2024-11-26 20:00:00|672|671|672.1|671.1|672.4|671.4|671|670|854
1732654800000|2024-11-26 21:00:00|672|671|674|673|674.4|673.4|671.6|670.6|181
1732658400000|2024-11-26 22:00:00|675.1|672.1|674.8|671.8|675.4|672.4|674.1|671.1|112
1732669200000|2024-11-27 01:00:00|672.5|671.5|671.4|670.4|673.1|672.1|671.3|670.3|334
1732672800000|2024-11-27 02:00:00|671.3|670.3|672.4|671.4|672.5|671.5|670.9|669.9|139
1732676400000|2024-11-27 03:00:00|672.3|671.3|672.9|671.9|673.1|672.1|671.1|670.1|409
1732680000000|2024-11-27 04:00:00|672.8|671.8|672.9|671.9|673|672|672.1|671.1|247
1732683600000|2024-11-27 05:00:00|673.1|672.1|673.4|672.4|674.4|673.4|672.5|671.5|663
1732687200000|2024-11-27 06:00:00|673.1|672.1|673.6|672.6|674|673|672.1|671.1|651
1732690800000|2024-11-27 07:00:00|673.9|672.9|673.4|672.4|675|674|672.6|671.6|1798
1732694400000|2024-11-27 08:00:00|673.1|672.1|674.4|673.4|674.9|673.9|671.1|670.1|6610
1732698000000|2024-11-27 09:00:00|674.6|673.6|672.9|671.9|676.8|675.8|669.6|668.6|17090
1732701600000|2024-11-27 10:00:00|672.6|671.6|671.9|670.9|674.4|673.4|671.1|670.1|4599
1732705200000|2024-11-27 11:00:00|671.6|670.6|671.6|670.6|673.8|672.8|670.6|669.6|3561
1732708800000|2024-11-27 12:00:00|671.9|670.9|672.6|671.6|673.9|672.9|670.4|669.4|3089
1732712400000|2024-11-27 13:00:00|672.9|671.9|672.6|671.6|674.4|673.4|671.1|670.1|3625
1732716000000|2024-11-27 14:00:00|672.4|671.4|672.6|671.6|674.6|673.6|667.4|666.4|8087
1732719600000|2024-11-27 15:00:00|672.8|671.8|669.1|668.1|673.5|672.5|666.9|665.9|6715
1732723200000|2024-11-27 16:00:00|669|668|665.6|664.6|671.4|670.4|665.5|664.5|11269
1732726800000|2024-11-27 17:00:00|665.9|664.9|663|662|666.1|665.1|662.9|661.9|4449
1732730400000|2024-11-27 18:00:00|663.1|662.1|662.6|661.6|663.6|662.6|661.1|660.1|6738
1732734000000|2024-11-27 19:00:00|662.5|661.5|665.1|664.1|665.5|664.5|662.4|661.4|3281
1732737600000|2024-11-27 20:00:00|665.3|664.3|664.6|663.6|665.4|664.4|664|663|314
1732741200000|2024-11-27 21:00:00|664.5|663.5|664.8|663.8|664.9|663.9|664.4|663.4|438
1732744800000|2024-11-27 22:00:00|664.9|663.9|665.9|664.9|666.3|664.9|664.9|663|8
1732755600000|2024-11-28 01:00:00|664|663|664.4|663.4|664.9|663.9|663.9|662.9|206
1732759200000|2024-11-28 02:00:00|664.5|663.5|664.6|663.6|664.6|663.6|663.6|662.6|66
1732762800000|2024-11-28 03:00:00|664.5|663.5|662.6|661.6|664.6|663.6|662.6|661.6|2937
1732766400000|2024-11-28 04:00:00|662.5|661.5|661.1|660.1|662.9|661.9|661.1|660.1|90
1732770000000|2024-11-28 05:00:00|661|660|662.5|661.5|663|662|660.8|659.8|384
1732773600000|2024-11-28 06:00:00|662.4|661.4|662.6|661.6|664.1|663.1|662.4|661.4|482
1732777200000|2024-11-28 07:00:00|662.4|661.4|661.4|660.4|662.6|661.6|660.9|659.9|4247
1732780800000|2024-11-28 08:00:00|661.1|660.1|665.4|664.4|666.1|665.1|660.1|659.1|11218
1732784400000|2024-11-28 09:00:00|665.3|664.3|669.3|668.3|669.9|668.9|664.6|663.6|4049
1732788000000|2024-11-28 10:00:00|669.1|668.1|670.6|669.6|671.1|670.1|668.9|667.9|3190
1732791600000|2024-11-28 11:00:00|670.8|669.8|670.9|669.9|671.6|670.6|670|669|2897
1732795200000|2024-11-28 12:00:00|670.8|669.8|669.6|668.6|670.8|669.8|668.6|667.6|950
1732798800000|2024-11-28 13:00:00|669.4|668.4|670.6|669.6|671.1|670.1|668.1|667.1|4404
1732802400000|2024-11-28 14:00:00|670.8|669.8|669.6|668.6|671.1|670.1|668.6|667.6|3909
1732806000000|2024-11-28 15:00:00|669.4|668.4|667.4|666.4|669.6|668.6|667.4|666.4|3720
1732809600000|2024-11-28 16:00:00|667.6|666.6|666.8|665.8|668|667|664.1|663.1|9082
1732813200000|2024-11-28 17:00:00|666.9|665.9|668.4|667.4|669.4|668.4|666.6|665.6|1331
1732816800000|2024-11-28 18:00:00|668.3|667.3|668.9|667.9|669.1|668.1|667.9|666.9|632
1732842000000|2024-11-29 01:00:00|667.3|666.3|669.6|668.6|670.4|669.4|665.9|664.9|234
1732845600000|2024-11-29 02:00:00|669.5|668.5|669.8|668.8|670|669|668.3|667.3|251
1732849200000|2024-11-29 03:00:00|669.9|668.9|670.4|669.4|670.6|669.6|668.9|667.9|524
1732852800000|2024-11-29 04:00:00|670.1|669.1|669.6|668.6|670.4|669.4|669.4|668.4|105
1732856400000|2024-11-29 05:00:00|669.8|668.8|669.1|668.1|670|669|668.9|667.9|41
1732860000000|2024-11-29 06:00:00|669|668|670|669|670|669|668.9|667.9|229
1732863600000|2024-11-29 07:00:00|669.9|668.9|664.6|663.6|670|669|664.3|663.3|1502
1732867200000|2024-11-29 08:00:00|664.5|663.5|664.6|663.6|668.5|667.5|663.9|662.9|4450
1732870800000|2024-11-29 09:00:00|664.4|663.4|666.1|665.1|669.9|668.9|664.1|663.1|6507
1732874400000|2024-11-29 10:00:00|665.9|664.9|662.4|661.4|666.9|665.9|662.3|661.3|4048
1732878000000|2024-11-29 11:00:00|662.3|661.3|663.6|662.6|666.5|665.5|662.3|661.3|2012
1732881600000|2024-11-29 12:00:00|663.9|662.9|672.4|671.4|674|673|663.4|662.4|5703
1732885200000|2024-11-29 13:00:00|672.5|671.5|670.1|669.1|672.6|671.6|668.1|667.1|3660
1732888800000|2024-11-29 14:00:00|670|669|672.8|671.8|674.6|673.6|668.4|667.4|5670
1732892400000|2024-11-29 15:00:00|672.9|671.9|672.6|671.6|675.6|674.6|670.6|669.6|6094
1732896000000|2024-11-29 16:00:00|672.5|671.5|668.4|667.4|675.4|674.4|666.9|665.9|10967
1732899600000|2024-11-29 17:00:00|668.5|667.5|666.8|665.8|668.9|667.9|665.4|664.4|4017
1732903200000|2024-11-29 18:00:00|666.6|665.6|665.5|664.5|667.1|666.1|665.4|664.4|1658
1732906800000|2024-11-29 19:00:00|665.4|664.4|663.5|662.5|665.4|664.4|660.1|659.1|1231
1733094000000|2024-12-01 23:00:00|663|662|664.5|663.5|665.5|664.5|661.3|660.3|445
1733097600000|2024-12-02 00:00:00|664.4|663.4|663.3|662.3|664.5|663.5|663.3|662.3|45
1733101200000|2024-12-02 01:00:00|663|662|663.8|662.8|663.8|662.8|661.6|660.6|175
1733104800000|2024-12-02 02:00:00|663.6|662.6|664.9|663.9|665.6|664.6|663.6|662.6|117
1733108400000|2024-12-02 03:00:00|665|664|664.1|663.1|665.1|664.1|664.1|663.1|69
1733112000000|2024-12-02 04:00:00|663.9|662.9|664.4|663.4|664.6|663.6|663.6|662.6|274
1733115600000|2024-12-02 05:00:00|664.3|663.3|664.5|663.5|664.9|663.9|663.9|662.9|139
1733119200000|2024-12-02 06:00:00|664.6|663.6|666.4|665.4|667.9|666.9|664.6|663.6|509
1733122800000|2024-12-02 07:00:00|666.3|665.3|665.4|664.4|666.9|665.9|665.1|664.1|956
1733126400000|2024-12-02 08:00:00|665.1|664.1|666.4|665.4|668.4|667.4|664.4|663.4|6525
1733130000000|2024-12-02 09:00:00|666.6|665.6|669.4|668.4|669.6|668.6|665.5|664.5|3502
1733133600000|2024-12-02 10:00:00|669.6|668.6|669.9|668.9|670.6|669.6|668.1|667.1|4085
1733137200000|2024-12-02 11:00:00|670|669|672.6|671.6|673|672|669.4|668.4|4584
1733140800000|2024-12-02 12:00:00|672.8|671.8|672.6|671.6|673.6|672.6|671.1|670.1|3040
1733144400000|2024-12-02 13:00:00|672.4|671.4|671.6|670.6|674.1|673.1|671.4|670.4|4391
1733148000000|2024-12-02 14:00:00|671.4|670.4|663.6|662.6|673|672|662.8|661.8|8993
1733151600000|2024-12-02 15:00:00|663.4|662.4|667.6|666.6|670.1|669.1|663.1|662.1|8004
1733155200000|2024-12-02 16:00:00|667.4|666.4|660.1|659.1|667.4|666.4|659.8|658.8|12249
1733158800000|2024-12-02 17:00:00|660|659|661.4|660.4|663.1|662.1|659.6|658.6|2653
1733162400000|2024-12-02 18:00:00|661.5|660.5|659.9|658.9|661.9|660.9|659.1|658.1|4217
1733166000000|2024-12-02 19:00:00|660.1|659.1|660.1|659.1|660.9|659.9|659|658|3111
1733169600000|2024-12-02 20:00:00|660.3|659.3|660.1|659.1|660.4|659.4|659.4|658.4|869
1733173200000|2024-12-02 21:00:00|660.3|659.3|660.6|659.6|661.1|660.1|660.3|659.3|1129
1733176800000|2024-12-02 22:00:00|660.8|659.8|661.4|658.4|661.6|659.9|660.5|658.4|376
1733187600000|2024-12-03 01:00:00|660.6|659.6|659.5|658.5|661.1|660.1|659.4|658.4|419
1733191200000|2024-12-03 02:00:00|659.6|658.6|659.4|658.4|660.1|659.1|658.6|657.6|664
1733194800000|2024-12-03 03:00:00|659.1|658.1|660.9|659.9|660.9|659.9|658.9|657.9|523
1733198400000|2024-12-03 04:00:00|660.8|659.8|661.1|660.1|661.3|660.3|660.4|659.4|142
1733202000000|2024-12-03 05:00:00|661|660|661.1|660.1|661.1|660.1|660.3|659.3|213
1733205600000|2024-12-03 06:00:00|661.3|660.3|662.4|661.4|663.1|662.1|661.3|660.3|473
1733209200000|2024-12-03 07:00:00|662.5|661.5|662.4|661.4|663.1|662.1|661.9|660.9|3253
1733212800000|2024-12-03 08:00:00|662.1|661.1|667.6|666.6|667.6|666.6|662.1|661.1|7566
1733216400000|2024-12-03 09:00:00|667.5|666.5|667.4|666.4|668.4|667.4|665.6|664.6|7963
1733220000000|2024-12-03 10:00:00|667.1|666.1|665.1|664.1|667.1|666.1|664.9|663.9|3417
1733223600000|2024-12-03 11:00:00|665.3|664.3|666.9|665.9|667.9|666.9|665|664|3813
1733227200000|2024-12-03 12:00:00|667.1|666.1|669.9|668.9|670.4|669.4|666.6|665.6|3775
1733230800000|2024-12-03 13:00:00|669.6|668.6|668.9|667.9|670.9|669.9|667.4|666.4|7884
1733234400000|2024-12-03 14:00:00|668.8|667.8|666.9|665.9|670.1|669.1|665.6|664.6|5842
1733238000000|2024-12-03 15:00:00|667.1|666.1|672.6|671.6|673.9|672.9|665.9|664.9|10365
1733241600000|2024-12-03 16:00:00|672.8|671.8|672.5|671.5|673.6|672.6|669.6|668.6|17831
1733245200000|2024-12-03 17:00:00|672.6|671.6|671.6|670.6|674.3|673.3|671.4|670.4|8432
1733248800000|2024-12-03 18:00:00|671.5|670.5|673.1|672.1|673.5|672.5|670.6|669.6|2174
1733252400000|2024-12-03 19:00:00|672.9|671.9|671.3|670.3|673.9|672.9|670.1|669.1|4264
1733256000000|2024-12-03 20:00:00|671.1|670.1|670.9|669.9|671.4|670.4|670.5|669.5|1151
1733259600000|2024-12-03 21:00:00|670.6|669.6|670.6|669.6|670.9|669.9|669.6|668.6|685
1733263200000|2024-12-03 22:00:00|670.5|669.5|670.8|667.8|671.4|669.9|670|667.1|16
1733274000000|2024-12-04 01:00:00|670.3|669.3|670.1|669.1|671|670|669.9|668.9|339
1733277600000|2024-12-04 02:00:00|670.3|669.3|670.6|669.6|671.1|670.1|669.6|668.6|710
1733281200000|2024-12-04 03:00:00|670.5|669.5|670.1|669.1|670.8|669.8|669.8|668.8|165
1733284800000|2024-12-04 04:00:00|669.9|668.9|671.1|670.1|671.1|670.1|669.9|668.9|162
1733288400000|2024-12-04 05:00:00|670.9|669.9|671.4|670.4|671.4|670.4|670.5|669.5|111
1733292000000|2024-12-04 06:00:00|671.3|670.3|671.1|670.1|671.6|670.6|670.8|669.8|538
1733295600000|2024-12-04 07:00:00|670.9|669.9|670.9|669.9|671.9|670.9|670.6|669.6|944
1733299200000|2024-12-04 08:00:00|671|670|669.6|668.6|671.6|670.6|668.8|667.8|8989
1733302800000|2024-12-04 09:00:00|669.9|668.9|675.1|674.1|675.1|674.1|669.6|668.6|7593
1733306400000|2024-12-04 10:00:00|675|674|674.5|673.5|677.5|676.5|673.9|672.9|4535
1733310000000|2024-12-04 11:00:00|674.4|673.4|671.4|670.4|674.4|673.4|671|670|2477
1733313600000|2024-12-04 12:00:00|671.3|670.3|669.9|668.9|671.3|670.3|668.1|667.1|3532
1733317200000|2024-12-04 13:00:00|669.8|668.8|671.1|670.1|671.9|670.9|669.1|668.1|4742
1733320800000|2024-12-04 14:00:00|671.4|670.4|668.1|667.1|671.9|670.9|667.6|666.6|7125
1733324400000|2024-12-04 15:00:00|668|667|665.9|664.9|668|667|663.1|662.1|20389
1733328000000|2024-12-04 16:00:00|665.8|664.8|664.6|663.6|666.1|665.1|662.1|661.1|15646
1733331600000|2024-12-04 17:00:00|664.4|663.4|659.1|658.1|665.4|664.4|657.4|656.4|5207
1733335200000|2024-12-04 18:00:00|659.4|658.4|657.9|656.9|660.9|659.9|657.4|656.4|4360
1733338800000|2024-12-04 19:00:00|658|657|659.4|658.4|659.6|658.6|657.1|656.1|2832
1733342400000|2024-12-04 20:00:00|659.5|658.5|658.6|657.6|660|659|657.9|656.9|920
1733346000000|2024-12-04 21:00:00|658.8|657.8|658.5|657.5|658.8|657.8|657.6|656.6|191
1733349600000|2024-12-04 22:00:00|659|656|659.3|656.3|659.5|656.5|659|656|0
1733360400000|2024-12-05 01:00:00|658|657|657|656|658.5|657.5|656.9|655.9|473
1733364000000|2024-12-05 02:00:00|657.1|656.1|655.6|654.6|657.4|656.4|655.6|654.6|496
1733367600000|2024-12-05 03:00:00|655.8|654.8|656.1|655.1|656.1|655.1|655.1|654.1|210
1733371200000|2024-12-05 04:00:00|656|655|655.4|654.4|656.4|655.4|655.4|654.4|680
1733374800000|2024-12-05 05:00:00|655.5|654.5|655|654|655.6|654.6|654.6|653.6|316
1733378400000|2024-12-05 06:00:00|654.9|653.9|655.6|654.6|655.9|654.9|654.4|653.4|1558
1733382000000|2024-12-05 07:00:00|655.9|654.9|656.1|655.1|656.9|655.9|655.1|654.1|1945
1733385600000|2024-12-05 08:00:00|655.9|654.9|657.4|656.4|658.1|657.1|655.3|654.3|6338
1733389200000|2024-12-05 09:00:00|657.5|656.5|657.4|656.4|658.9|657.9|656.1|655.1|5681
1733392800000|2024-12-05 10:00:00|657.3|656.3|657.1|656.1|658.6|657.6|655.6|654.6|4475
1733396400000|2024-12-05 11:00:00|656.9|655.9|652.1|651.1|660.1|659.1|651.5|650.5|6776
1733400000000|2024-12-05 12:00:00|652.4|651.4|655.4|654.4|658.6|657.6|651.5|650.5|5586
1733403600000|2024-12-05 13:00:00|655.6|654.6|661.1|660.1|662.1|661.1|654.9|653.9|6310
1733407200000|2024-12-05 14:00:00|661.4|660.4|662.4|661.4|662.9|661.9|659.1|658.1|9427
1733410800000|2024-12-05 15:00:00|662.5|661.5|659.4|658.4|662.6|661.6|656.1|655.1|5808
1733414400000|2024-12-05 16:00:00|659.3|658.3|656.9|655.9|659.6|658.6|654.6|653.6|7956
1733418000000|2024-12-05 17:00:00|656.8|655.8|652.6|651.6|657.1|656.1|652.6|651.6|4849
1733421600000|2024-12-05 18:00:00|652.5|651.5|656.4|655.4|656.9|655.9|652.4|651.4|5423
1733425200000|2024-12-05 19:00:00|656.3|655.3|655.9|654.9|656.4|655.4|653.9|652.9|3415
1733428800000|2024-12-05 20:00:00|656.1|655.1|655.1|654.1|656.6|655.6|654.9|653.9|353
1733432400000|2024-12-05 21:00:00|655|654|655|654|655.3|654.3|654.1|653.1|335
1733436000000|2024-12-05 22:00:00|654.9|653.9|655.8|652.8|655.9|654|654.9|652.4|18
1733446800000|2024-12-06 01:00:00|654.3|653.3|651.4|650.4|655|654|651.4|650.4|451
1733450400000|2024-12-06 02:00:00|651.5|650.5|652.9|651.9|652.9|651.9|651.1|650.1|462
1733454000000|2024-12-06 03:00:00|653|652|653.1|652.1|653.6|652.6|652.6|651.6|254
1733457600000|2024-12-06 04:00:00|653.3|652.3|653.3|652.3|653.4|652.4|652.4|651.4|160
1733461200000|2024-12-06 05:00:00|653.1|652.1|653.1|652.1|653.1|652.1|652.1|651.1|187
1733464800000|2024-12-06 06:00:00|653|652|652.6|651.6|653.6|652.6|652.6|651.6|391
1733468400000|2024-12-06 07:00:00|652.4|651.4|651.6|650.6|652.6|651.6|651.1|650.1|1614
1733472000000|2024-12-06 08:00:00|651.9|650.9|651.4|650.4|654.9|653.9|651|650|4790
1733475600000|2024-12-06 09:00:00|651.1|650.1|651.9|650.9|652.9|651.9|650.1|649.1|4238
1733479200000|2024-12-06 10:00:00|651.8|650.8|648.6|647.6|652|651|648.6|647.6|4214
1733482800000|2024-12-06 11:00:00|648.8|647.8|647.1|646.1|649.4|648.4|647.1|646.1|16423
1733486400000|2024-12-06 12:00:00|646.9|645.9|647.1|646.1|650.6|649.6|646.9|645.9|6995
1733490000000|2024-12-06 13:00:00|646.9|645.9|646.4|645.4|649.4|648.4|646.4|645.4|5003
1733493600000|2024-12-06 14:00:00|646.1|645.1|645.1|644.1|649.1|648.1|644.4|643.4|12333
1733497200000|2024-12-06 15:00:00|644.9|643.9|645.9|644.9|646.1|645.1|642.6|641.6|7482
1733500800000|2024-12-06 16:00:00|646|645|647.4|646.4|647.6|646.6|644.1|643.1|33543
1733504400000|2024-12-06 17:00:00|647.6|646.6|647.9|646.9|648.4|647.4|646.6|645.6|3624
1733508000000|2024-12-06 18:00:00|647.6|646.6|648.9|647.9|650|649|647.6|646.6|2132
1733511600000|2024-12-06 19:00:00|648.8|647.8|645.3|644.3|648.8|647.8|645.1|644.1|3439
1733515200000|2024-12-06 20:00:00|645.4|644.4|645.3|644.3|645.6|644.6|644.9|643.9|811
1733518800000|2024-12-06 21:00:00|645.4|644.4|645.3|644.3|645.4|644.4|644.6|643.6|1950
1733698800000|2024-12-08 23:00:00|645.1|644|648.4|647.4|648.5|647.5|644.9|643.9|206
1733702400000|2024-12-09 00:00:00|648.3|647.3|647.3|646.3|648.4|647.4|646.9|645.9|40
1733706000000|2024-12-09 01:00:00|647.4|646.4|650.4|649.4|650.6|649.6|647|646|201
1733709600000|2024-12-09 02:00:00|650.3|649.3|649.9|648.9|651.1|650.1|649.4|648.4|842
1733713200000|2024-12-09 03:00:00|649.8|648.8|649.5|648.5|649.9|648.9|648.9|647.9|202
1733716800000|2024-12-09 04:00:00|649.6|648.6|649.4|648.4|649.6|648.6|648.9|647.9|95
1733720400000|2024-12-09 05:00:00|649.1|648.1|650.4|649.4|650.6|649.6|649.1|648.1|270
1733724000000|2024-12-09 06:00:00|650.5|649.5|650.9|649.9|651|650|649.6|648.6|464
1733727600000|2024-12-09 07:00:00|650.8|649.8|653.6|652.6|653.6|652.6|649.4|648.4|2657
1733731200000|2024-12-09 08:00:00|653.4|652.4|656.6|655.6|657.4|656.4|652.9|651.9|9566
1733734800000|2024-12-09 09:00:00|656.4|655.4|654.9|653.9|656.6|655.6|654.1|653.1|6217
1733738400000|2024-12-09 10:00:00|654.6|653.6|654.6|653.6|657.1|656.1|654|653|3923
1733742000000|2024-12-09 11:00:00|654.5|653.5|655.6|654.6|657.1|656.1|654.1|653.1|3066
1733745600000|2024-12-09 12:00:00|655.5|654.5|655.6|654.6|657.8|656.8|655.3|654.3|10707
1733749200000|2024-12-09 13:00:00|655.9|654.9|658.4|657.4|659.6|658.6|655.6|654.6|17182
1733752800000|2024-12-09 14:00:00|658.1|657.1|660.4|659.4|660.4|659.4|656.8|655.8|5323
1733756400000|2024-12-09 15:00:00|660.3|659.3|660.9|659.9|663.1|662.1|659.4|658.4|10899
1733760000000|2024-12-09 16:00:00|660.8|659.8|660.6|659.6|662.4|661.4|658.9|657.9|12017
1733763600000|2024-12-09 17:00:00|660.8|659.8|661.4|660.4|661.6|660.6|659.6|658.6|2681
1733767200000|2024-12-09 18:00:00|661.5|660.5|661.4|660.4|662.1|661.1|660.9|659.9|4489
1733770800000|2024-12-09 19:00:00|661.3|660.3|660.9|659.9|662.6|661.6|660.4|659.4|3276
1733774400000|2024-12-09 20:00:00|660.8|659.8|659.9|658.9|660.9|659.9|659.9|658.9|629
1733778000000|2024-12-09 21:00:00|660|659|659.4|658.4|660.3|659.3|659.4|658.4|431
1733781600000|2024-12-09 22:00:00|659.3|658.3|660.5|657.5|660.6|658.3|659.3|657.4|13
1733792400000|2024-12-10 01:00:00|660|659|659.4|658.4|660.9|659.9|659.3|658.3|323
1733796000000|2024-12-10 02:00:00|659.5|658.5|659.1|658.1|660|659|658.9|657.9|325
1733799600000|2024-12-10 03:00:00|659.3|658.3|658.9|657.9|659.4|658.4|658.4|657.4|449
1733803200000|2024-12-10 04:00:00|659.1|658.1|658.1|657.1|659.1|658.1|658.1|657.1|257
1733806800000|2024-12-10 05:00:00|658.3|657.3|657.9|656.9|658.4|657.4|657.6|656.6|378
1733810400000|2024-12-10 06:00:00|657.8|656.8|658.9|657.9|658.9|657.9|657.4|656.4|1353
1733814000000|2024-12-10 07:00:00|658.8|657.8|659.9|658.9|660.4|659.4|658.1|657.1|2475
1733817600000|2024-12-10 08:00:00|660.1|659.1|663.4|662.4|663.6|662.6|659.6|658.6|12614
1733821200000|2024-12-10 09:00:00|663.6|662.6|661.5|660.5|664.4|663.4|659.9|658.9|21044
1733824800000|2024-12-10 10:00:00|661.6|660.6|657.9|656.9|661.6|660.6|657.6|656.6|12140
1733828400000|2024-12-10 11:00:00|658.1|657.1|659.6|658.6|660.9|659.9|657|656|6231
1733832000000|2024-12-10 12:00:00|659.5|658.5|662.4|661.4|662.4|661.4|659.1|658.1|4711
1733835600000|2024-12-10 13:00:00|662.3|661.3|663.4|662.4|663.6|662.6|660.9|659.9|12712
1733839200000|2024-12-10 14:00:00|663.6|662.6|662.6|661.6|665.4|664.4|661.4|660.4|8517
1733842800000|2024-12-10 15:00:00|662.9|661.9|666.4|665.4|666.6|665.6|661.6|660.6|12927
1733846400000|2024-12-10 16:00:00|666.1|665.1|668.1|667.1|668.6|667.6|663.5|662.5|28753
1733850000000|2024-12-10 17:00:00|668|667|666.4|665.4|668|667|665.4|664.4|5098
1733853600000|2024-12-10 18:00:00|666.5|665.5|665.5|664.5|666.5|665.5|664.9|663.9|1801
1733857200000|2024-12-10 19:00:00|665.4|664.4|661.9|660.9|665.9|664.9|661.4|660.4|5688
1733860800000|2024-12-10 20:00:00|662.1|661.1|661.9|660.9|662.6|661.6|661.4|660.4|1331
1733864400000|2024-12-10 21:00:00|662|661|662.4|661.4|662.8|661.8|661.3|660.3|283
1733868000000|2024-12-10 22:00:00|662.3|661.3|663.6|660.6|663.8|661.3|662|660.3|13
1733878800000|2024-12-11 01:00:00|663.5|662.5|666.5|665.5|666.6|665.6|663.5|662.5|283
1733882400000|2024-12-11 02:00:00|666.4|665.4|668|667|668.4|667.4|666.4|665.4|1481
1733886000000|2024-12-11 03:00:00|667.9|666.9|668.1|667.1|668.4|667.4|667.5|666.5|151
1733889600000|2024-12-11 04:00:00|668|667|667.9|666.9|668.4|667.4|667.9|666.9|279
1733893200000|2024-12-11 05:00:00|668.1|667.1|668.6|667.6|668.9|667.9|667.8|666.8|346
1733896800000|2024-12-11 06:00:00|668.5|667.5|668.8|667.8|669.1|668.1|668.1|667.1|614
1733900400000|2024-12-11 07:00:00|668.6|667.6|663.9|662.9|668.8|667.8|663.6|662.6|2054
1733904000000|2024-12-11 08:00:00|664|663|664.1|663.1|664.4|663.4|662.6|661.6|4825
1733907600000|2024-12-11 09:00:00|664.3|663.3|668.9|667.9|670.1|669.1|663.6|662.6|13139
1733911200000|2024-12-11 10:00:00|669.1|668.1|668.9|667.9|670.1|669.1|667.9|666.9|6462
1733914800000|2024-12-11 11:00:00|668.8|667.8|669.9|668.9|671|670|667.6|666.6|3505
1733918400000|2024-12-11 12:00:00|669.8|668.8|670.9|669.9|671.4|670.4|669.4|668.4|7071
1733922000000|2024-12-11 13:00:00|670.6|669.6|671.4|670.4|672.9|671.9|669.8|668.8|19349
1733925600000|2024-12-11 14:00:00|671.6|670.6|671.4|670.4|672.4|671.4|668.4|667.4|17174
1733929200000|2024-12-11 15:00:00|671.1|670.1|671.9|670.9|673.4|672.4|667.9|666.9|8915
1733932800000|2024-12-11 16:00:00|672.1|671.1|672.5|671.5|674.1|673.1|670.9|669.9|24547
1733936400000|2024-12-11 17:00:00|672.6|671.6|673.1|672.1|674.1|673.1|672.4|671.4|4628
1733940000000|2024-12-11 18:00:00|673.3|672.3|673.4|672.4|674|673|671.6|670.6|2667
1733943600000|2024-12-11 19:00:00|673.5|672.5|676.1|675.1|676.4|675.4|673|672|3397
1733947200000|2024-12-11 20:00:00|675.9|674.9|675.3|674.3|676.9|675.9|675.1|674.1|1132
1733950800000|2024-12-11 21:00:00|675.1|674.1|675.9|674.9|675.9|674.9|674.9|673.9|634
1733954400000|2024-12-11 22:00:00|675.8|674.8|676|673|676.6|675.3|675.5|672.9|5
1733965200000|2024-12-12 01:00:00|676.4|675.4|675.3|674.3|676.6|675.6|674.9|673.9|1319
1733968800000|2024-12-12 02:00:00|675.4|674.4|675.1|674.1|675.6|674.6|674.8|673.8|113
1733972400000|2024-12-12 03:00:00|675.4|674.4|675.9|674.9|676.1|675.1|675.1|674.1|135
1733976000000|2024-12-12 04:00:00|675.8|674.8|676.4|675.4|676.5|675.5|675.4|674.4|55
1733979600000|2024-12-12 05:00:00|676.5|675.5|676.8|675.8|677.4|676.4|676.1|675.1|215
1733983200000|2024-12-12 06:00:00|676.9|675.9|675.8|674.8|677.1|676.1|675.4|674.4|456
1733986800000|2024-12-12 07:00:00|675.6|674.6|677.9|676.9|677.9|676.9|675.4|674.4|1231
1733990400000|2024-12-12 08:00:00|677.6|676.6|679.9|678.9|680.1|679.1|677.1|676.1|6972
1733994000000|2024-12-12 09:00:00|680.1|679.1|679.9|678.9|680.6|679.6|678.4|677.4|8263
1733997600000|2024-12-12 10:00:00|680.1|679.1|675.9|674.9|680.4|679.4|675.9|674.9|5678
1734001200000|2024-12-12 11:00:00|675.6|674.6|676.6|675.6|676.9|675.9|673.4|672.4|7914
1734004800000|2024-12-12 12:00:00|676.5|675.5|677.1|676.1|678.6|677.6|675.4|674.4|5645
1734008400000|2024-12-12 13:00:00|676.9|675.9|677.1|676.1|678.3|677.3|675.1|674.1|3865
1734012000000|2024-12-12 14:00:00|676.9|675.9|672.4|671.4|678.9|677.9|671.9|670.9|8563
1734015600000|2024-12-12 15:00:00|672.5|671.5|668.9|667.9|673.1|672.1|668.9|667.9|9017
1734019200000|2024-12-12 16:00:00|669.1|668.1|672.9|671.9|673.1|672.1|668.4|667.4|13054
1734022800000|2024-12-12 17:00:00|673.1|672.1|679.6|678.6|680.4|679.4|673.1|672.1|6778
1734026400000|2024-12-12 18:00:00|679.8|678.8|679.4|678.4|681.4|680.4|679.1|678.1|2857
1734030000000|2024-12-12 19:00:00|679.1|678.1|680.6|679.6|681.1|680.1|678.4|677.4|1968
1734033600000|2024-12-12 20:00:00|680.8|679.8|680.4|679.4|681.1|680.1|680.1|679.1|859
1734037200000|2024-12-12 21:00:00|680.3|679.3|678.9|677.9|680.4|679.4|678.8|677.8|689
1734040800000|2024-12-12 22:00:00|680.1|677.1|680.3|677.3|680.5|677.8|678.8|676.9|3
1734051600000|2024-12-13 01:00:00|679.4|678.4|678.6|677.6|680.3|679.3|678.6|677.6|386
1734055200000|2024-12-13 02:00:00|678.5|677.5|678.6|677.6|679.5|678.5|678.4|677.4|121
1734058800000|2024-12-13 03:00:00|678.5|677.5|678.4|677.4|679|678|678.1|677.1|634
1734062400000|2024-12-13 04:00:00|678.5|677.5|679.1|678.1|679.4|678.4|678.4|677.4|131
1734066000000|2024-12-13 05:00:00|679.3|678.3|678.4|677.4|679.4|678.4|678.1|677.1|144
1734069600000|2024-12-13 06:00:00|678.5|677.5|679.1|678.1|679.4|678.4|678.4|677.4|340
1734073200000|2024-12-13 07:00:00|679.3|678.3|680.8|679.8|680.9|679.9|678.1|677.1|904
1734076800000|2024-12-13 08:00:00|680.6|679.6|679.6|678.6|681.6|680.6|679.4|678.4|7717
1734080400000|2024-12-13 09:00:00|679.9|678.9|683.6|682.6|684.1|683.1|679.3|678.3|4087
1734084000000|2024-12-13 10:00:00|683.9|682.9|686.9|685.9|687.1|686.1|683.4|682.4|6524
1734087600000|2024-12-13 11:00:00|687|686|686.6|685.6|688.6|687.6|685.8|684.8|3508
1734091200000|2024-12-13 12:00:00|686.4|685.4|684.1|683.1|686.9|685.9|683.4|682.4|5590
1734094800000|2024-12-13 13:00:00|684.3|683.3|683.1|682.1|684.9|683.9|682.9|681.9|3966
1734098400000|2024-12-13 14:00:00|683|682|686.9|685.9|687.9|686.9|682.4|681.4|13735
1734102000000|2024-12-13 15:00:00|686.6|685.6|688.1|687.1|688.9|687.9|685.1|684.1|8425
1734105600000|2024-12-13 16:00:00|688.4|687.4|692.1|691.1|692.6|691.6|687.9|686.9|20880
1734109200000|2024-12-13 17:00:00|692.4|691.4|690.9|689.9|693.1|692.1|690.9|689.9|9185
1734112800000|2024-12-13 18:00:00|691.1|690.1|691.1|690.1|692.1|691.1|690.4|689.4|1736
1734116400000|2024-12-13 19:00:00|691|690|691.6|690.6|692.9|691.9|690.9|689.9|3242
1734120000000|2024-12-13 20:00:00|691.4|690.4|690.9|689.9|691.6|690.6|690.6|689.6|2370
1734123600000|2024-12-13 21:00:00|690.8|689.8|690.1|689.1|691.6|690.6|690|689|443
1734303600000|2024-12-15 23:00:00|691.5|690.5|691.8|690.8|692.3|691.3|690.3|689.3|163
1734307200000|2024-12-16 00:00:00|691.9|690.9|691.3|690.3|692.1|691.1|690.9|689.9|112
1734310800000|2024-12-16 01:00:00|691.4|690.4|691.5|690.5|691.8|690.8|690.4|689.4|255
1734314400000|2024-12-16 02:00:00|691.6|690.6|689.9|688.9|691.6|690.6|689.5|688.5|231
1734318000000|2024-12-16 03:00:00|689.8|688.8|689.9|688.9|690.4|689.4|689.4|688.4|368
1734321600000|2024-12-16 04:00:00|690|689|689.4|688.4|690.9|689.9|689.3|688.3|131
1734325200000|2024-12-16 05:00:00|689.5|688.5|688.9|687.9|689.9|688.9|688.9|687.9|138
1734328800000|2024-12-16 06:00:00|689|688|688.6|687.6|689.5|688.5|688.1|687.1|848
1734332400000|2024-12-16 07:00:00|688.4|687.4|688.9|687.9|689.9|688.9|688.1|687.1|1260
1734336000000|2024-12-16 08:00:00|689.1|688.1|683.6|682.6|689.8|688.8|683.4|682.4|14183
1734339600000|2024-12-16 09:00:00|683.9|682.9|684.8|683.8|686.6|685.6|683.8|682.8|7929
1734343200000|2024-12-16 10:00:00|684.9|683.9|684.1|683.1|686.6|685.6|683.6|682.6|2869
1734346800000|2024-12-16 11:00:00|684.4|683.4|684.9|683.9|685.6|684.6|682.9|681.9|2828
1734350400000|2024-12-16 12:00:00|685.1|684.1|686.9|685.9|687|686|683.9|682.9|2608
1734354000000|2024-12-16 13:00:00|686.6|685.6|687.6|686.6|688.3|687.3|686.1|685.1|5059
1734357600000|2024-12-16 14:00:00|687.5|686.5|687.4|686.4|689.4|688.4|687|686|3833
1734361200000|2024-12-16 15:00:00|687.1|686.1|689.1|688.1|691.1|690.1|686.4|685.4|11496
1734364800000|2024-12-16 16:00:00|689.4|688.4|687|686|689.4|688.4|685.6|684.6|7987
1734368400000|2024-12-16 17:00:00|686.9|685.9|689.4|688.4|690.1|689.1|686.4|685.4|4347
1734372000000|2024-12-16 18:00:00|689.1|688.1|687.8|686.8|690.4|689.4|687.6|686.6|2535
1734375600000|2024-12-16 19:00:00|687.9|686.9|686.1|685.1|688.4|687.4|686.1|685.1|2148
1734379200000|2024-12-16 20:00:00|686|685|686.1|685.1|686.4|685.4|685.6|684.6|450
1734382800000|2024-12-16 21:00:00|686.3|685.3|686.6|685.6|686.8|685.8|685.6|684.6|144
1734386400000|2024-12-16 22:00:00|686.5|685.5|687.6|684.6|687.9|686.3|686.4|684.4|3
1734397200000|2024-12-17 01:00:00|686.9|685.9|687.1|686.1|687.4|686.4|685.6|684.6|210
1734400800000|2024-12-17 02:00:00|687|686|686.5|685.5|687.4|686.4|686.4|685.4|110
1734404400000|2024-12-17 03:00:00|686.4|685.4|686.1|685.1|686.9|685.9|685.6|684.6|129
1734408000000|2024-12-17 04:00:00|686|685|685.9|684.9|686.3|685.3|685.9|684.9|50
1734411600000|2024-12-17 05:00:00|686|685|687.6|686.6|687.8|686.8|685.4|684.4|287
1734415200000|2024-12-17 06:00:00|687.5|686.5|687.4|686.4|688.1|687.1|687.3|686.3|476
1734418800000|2024-12-17 07:00:00|687.3|686.3|685.3|684.3|687.4|686.4|685.1|684.1|1673
1734422400000|2024-12-17 08:00:00|685.4|684.4|679.1|678.1|685.6|684.6|678.4|677.4|13589
1734426000000|2024-12-17 09:00:00|679|678|681.1|680.1|682.1|681.1|678.4|677.4|3305
1734429600000|2024-12-17 10:00:00|680.9|679.9|680.1|679.1|681.5|680.5|679.6|678.6|2011
1734433200000|2024-12-17 11:00:00|680|679|678.4|677.4|680.6|679.6|678.4|677.4|1681
1734436800000|2024-12-17 12:00:00|678.1|677.1|677.4|676.4|680.1|679.1|677.1|676.1|2293
1734440400000|2024-12-17 13:00:00|677.5|676.5|675.6|674.6|678.9|677.9|675.1|674.1|3110
1734444000000|2024-12-17 14:00:00|675.9|674.9|673.9|672.9|677.4|676.4|672.6|671.6|6856
1734447600000|2024-12-17 15:00:00|673.8|672.8|671.9|670.9|674.6|673.6|671.1|670.1|8552
1734451200000|2024-12-17 16:00:00|671.8|670.8|675.1|674.1|675.9|674.9|671.6|670.6|9545
1734454800000|2024-12-17 17:00:00|675|674|676.9|675.9|677.5|676.5|674.4|673.4|2317
1734458400000|2024-12-17 18:00:00|676.6|675.6|677.4|676.4|677.6|676.6|675.1|674.1|1395
1734462000000|2024-12-17 19:00:00|677.5|676.5|678.6|677.6|678.6|677.6|676.9|675.9|1460
1734465600000|2024-12-17 20:00:00|678.5|677.5|678.6|677.6|679.1|678.1|678.4|677.4|1498
1734469200000|2024-12-17 21:00:00|678.5|677.5|679.1|678.1|679.4|678.4|678.1|677.1|477
1734472800000|2024-12-17 22:00:00|679|678|679|678|679.9|678|679|676.9|0
1734483600000|2024-12-18 01:00:00|678.4|677.5|679.3|678.3|679.8|678.8|677.6|676.6|186
1734487200000|2024-12-18 02:00:00|679.1|678.1|678.4|677.4|679.5|678.5|678.1|677.1|80
1734490800000|2024-12-18 03:00:00|678.3|677.3|677.9|676.9|678.5|677.5|677.4|676.4|264
1734494400000|2024-12-18 04:00:00|678|677|677.9|676.9|678.3|677.3|677.4|676.4|139
1734498000000|2024-12-18 05:00:00|677.8|676.8|677.6|676.6|678.4|677.4|677.4|676.4|438
1734501600000|2024-12-18 06:00:00|677.9|676.9|677.9|676.9|678.3|677.3|676.9|675.9|464
1734505200000|2024-12-18 07:00:00|678|677|680.8|679.8|680.9|679.9|678|677|867
1734508800000|2024-12-18 08:00:00|680.9|679.9|681.4|680.4|682|681|679.1|678.1|3173
1734512400000|2024-12-18 09:00:00|681.5|680.5|686.3|685.3|686.6|685.6|681.5|680.5|12815
1734516000000|2024-12-18 10:00:00|686.1|685.1|685.4|684.4|687|686|684.9|683.9|2583
1734519600000|2024-12-18 11:00:00|685.5|684.5|685.1|684.1|686.6|685.6|685.1|684.1|3910
1734523200000|2024-12-18 12:00:00|684.9|683.9|687.8|686.8|688.1|687.1|684.9|683.9|3891
1734526800000|2024-12-18 13:00:00|687.9|686.9|687|686|688.1|687.1|685.3|684.3|3553
1734530400000|2024-12-18 14:00:00|687.1|686.1|686.6|685.6|689.1|688.1|685|684|4638
1734534000000|2024-12-18 15:00:00|686.4|685.4|689.9|688.9|690.9|689.9|685.9|684.9|10577
1734537600000|2024-12-18 16:00:00|690.1|689.1|691.4|690.4|692.1|691.1|688.6|687.6|12008
1734541200000|2024-12-18 17:00:00|691.1|690.1|688.6|687.6|691.4|690.4|687.3|686.3|2812
1734544800000|2024-12-18 18:00:00|688.5|687.5|688.5|687.5|690.4|689.4|687.6|686.6|2818
1734548400000|2024-12-18 19:00:00|688.1|687.1|684.9|683.9|689.9|688.9|684.6|683.6|2494
1734552000000|2024-12-18 20:00:00|685.1|684.1|683.3|682.3|685.1|684.1|682.6|681.6|855
1734555600000|2024-12-18 21:00:00|683.4|682.4|683.8|682.8|684.1|683.1|683.4|682.4|1179
1734559200000|2024-12-18 22:00:00|683.6|682.6|685|682|685.4|682.6|683.3|681.6|84
1734570000000|2024-12-19 01:00:00|683.5|682.5|684.6|683.6|684.9|683.9|683.4|682.4|585
1734573600000|2024-12-19 02:00:00|684.5|683.5|684.6|683.6|684.9|683.9|683.1|682.1|106
1734577200000|2024-12-19 03:00:00|684.5|683.5|684.4|683.4|684.9|683.9|684.1|683.1|108
1734580800000|2024-12-19 04:00:00|684.5|683.5|683.6|682.6|684.5|683.5|683.4|682.4|115
1734584400000|2024-12-19 05:00:00|683.8|682.8|683.4|682.4|683.9|682.9|682.9|681.9|113
1734588000000|2024-12-19 06:00:00|683.3|682.3|685.1|684.1|685.9|684.9|683.1|682.1|724
1734591600000|2024-12-19 07:00:00|685|684|683.6|682.6|685|684|682.4|681.4|843
1734595200000|2024-12-19 08:00:00|683.9|682.9|683.1|682.1|684.4|683.4|680.6|679.6|3829
1734598800000|2024-12-19 09:00:00|683.3|682.3|685.9|684.9|686.9|685.9|683.3|682.3|2264
1734602400000|2024-12-19 10:00:00|686|685|685.6|684.6|687.9|686.9|685.1|684.1|3783
1734606000000|2024-12-19 11:00:00|685.8|684.8|684.9|683.9|686.1|685.1|684.4|683.4|1264
1734609600000|2024-12-19 12:00:00|684.6|683.6|682.4|681.4|685.1|684.1|681.9|680.9|4205
1734613200000|2024-12-19 13:00:00|682.6|681.6|686.6|685.6|687.9|686.9|682.4|681.4|5096
1734616800000|2024-12-19 14:00:00|686.5|685.5|687.9|686.9|689.6|688.6|686.5|685.5|6413
1734620400000|2024-12-19 15:00:00|687.8|686.8|681.6|680.6|687.9|686.9|681.4|680.4|4702
1734624000000|2024-12-19 16:00:00|681.5|680.5|680.1|679.1|681.9|680.9|678.1|677.1|8967
1734627600000|2024-12-19 17:00:00|680|679|681.1|680.1|681.6|680.6|679.4|678.4|2089
1734631200000|2024-12-19 18:00:00|681.4|680.4|681.9|680.9|682.6|681.6|680.6|679.6|2081
1734634800000|2024-12-19 19:00:00|681.6|680.6|678.9|677.9|682.1|681.1|678.9|677.9|2163
1734638400000|2024-12-19 20:00:00|679.1|678.1|678.3|677.3|679.4|678.4|678.1|677.1|553
1734642000000|2024-12-19 21:00:00|678.4|677.4|678.6|677.6|678.9|677.9|678|677|110
1734645600000|2024-12-19 22:00:00|678.5|677.5|680.4|677.4|680.4|679.1|677.6|675.9|7
1734656400000|2024-12-20 01:00:00|677.6|676.6|677.9|676.9|678.1|677.1|676.9|675.9|115
1734660000000|2024-12-20 02:00:00|677.8|676.8|676.8|675.8|677.9|676.9|676.6|675.6|66
1734663600000|2024-12-20 03:00:00|676.6|675.6|676.5|675.5|677.4|676.4|676.1|675.1|94
1734667200000|2024-12-20 04:00:00|676.6|675.6|676.5|675.5|677.1|676.1|676.4|675.4|66
1734670800000|2024-12-20 05:00:00|676.4|675.4|676.6|675.6|676.6|675.6|675.9|674.9|146
1734674400000|2024-12-20 06:00:00|676.8|675.8|676.6|675.6|678|677|676.4|675.4|331
1734678000000|2024-12-20 07:00:00|676.5|675.5|675|674|676.9|675.9|674.6|673.6|1998
1734681600000|2024-12-20 08:00:00|675.1|674.1|672.4|671.4|675.6|674.6|672.1|671.1|5390
1734685200000|2024-12-20 09:00:00|672.1|671.1|672.4|671.4|673.3|672.3|670.9|669.9|4759
1734688800000|2024-12-20 10:00:00|672.1|671.1|671.9|670.9|674.1|673.1|671.4|670.4|4964
1734692400000|2024-12-20 11:00:00|671.8|670.8|669.6|668.6|672.1|671.1|669.3|668.3|2072
1734696000000|2024-12-20 12:00:00|669.8|668.8|675.6|674.6|675.9|674.9|669.4|668.4|2236
1734699600000|2024-12-20 13:00:00|675.8|674.8|671.9|670.9|676.4|675.4|671.9|670.9|2390
1734703200000|2024-12-20 14:00:00|672|671|672.1|671.1|675.1|674.1|670.6|669.6|4763
1734706800000|2024-12-20 15:00:00|672.3|671.3|673.8|672.8|676.1|675.1|672.1|671.1|3365
1734710400000|2024-12-20 16:00:00|673.9|672.9|675|674|676.8|675.8|672.9|671.9|7258
1734714000000|2024-12-20 17:00:00|675.1|674.1|677.6|676.6|677.9|676.9|674.6|673.6|1968
1734717600000|2024-12-20 18:00:00|677.5|676.5|678.8|677.8|679.9|678.9|677.1|676.1|2668
1734721200000|2024-12-20 19:00:00|678.6|677.6|677.6|676.6|678.9|677.9|676.6|675.6|1516
1734724800000|2024-12-20 20:00:00|677.5|676.5|678.1|677.1|679.6|678.6|677.1|676.1|605
1734728400000|2024-12-20 21:00:00|678|677|677.9|676.9|678.1|677.1|677.1|676.1|203
1734908400000|2024-12-22 23:00:00|676.5|675.5|678.3|677.3|678.6|677.6|676.5|675.5|25
1734912000000|2024-12-23 00:00:00|678.4|677.4|680.1|679.1|680.6|679.6|678.1|677.1|32
1734915600000|2024-12-23 01:00:00|680|679|681.8|680.8|682|681|679.4|678.4|63
1734919200000|2024-12-23 02:00:00|681.6|680.6|681.9|680.9|682.5|681.5|681.1|680.1|141
1734922800000|2024-12-23 03:00:00|681.8|680.8|681.6|680.6|681.8|680.8|680.5|679.5|63
1734926400000|2024-12-23 04:00:00|681.9|680.9|681.6|680.6|682.6|681.6|681.5|680.5|229
1734930000000|2024-12-23 05:00:00|681.5|680.5|680.9|679.9|681.6|680.6|680.6|679.6|118
1734933600000|2024-12-23 06:00:00|680.8|679.8|680.8|679.8|681.5|680.5|680.4|679.4|78
1734937200000|2024-12-23 07:00:00|680.9|679.9|681.5|680.5|683.3|682.3|680.5|679.5|1066
1734940800000|2024-12-23 08:00:00|681.6|680.6|682.6|681.6|683.4|682.4|679.4|678.4|2851
1734944400000|2024-12-23 09:00:00|682.4|681.4|679.1|678.1|683.9|682.9|679|678|3367
1734948000000|2024-12-23 10:00:00|679|678|677.8|676.8|679.9|678.9|677.4|676.4|1011
1734951600000|2024-12-23 11:00:00|677.9|676.9|677.1|676.1|678.9|677.9|676.9|675.9|702
1734955200000|2024-12-23 12:00:00|677.4|676.4|676|675|679.4|678.4|675.9|674.9|2297
1734958800000|2024-12-23 13:00:00|676.1|675.1|674.4|673.4|677.4|676.4|673.9|672.9|1901
1734962400000|2024-12-23 14:00:00|674.6|673.6|673.4|672.4|677.8|676.8|673.4|672.4|1842
1734966000000|2024-12-23 15:00:00|673.5|672.5|670.1|669.1|674.4|673.4|669.9|668.9|3399
1734969600000|2024-12-23 16:00:00|670.3|669.3|669.4|668.4|672.4|671.4|668.6|667.6|6076
1734973200000|2024-12-23 17:00:00|669.3|668.3|673.6|672.6|673.9|672.9|669|668|1415
1734976800000|2024-12-23 18:00:00|673.8|672.8|675.1|674.1|675.4|674.4|670.9|669.9|1682
1734980400000|2024-12-23 19:00:00|675.3|674.3|675.3|674.3|676.1|675.1|672.4|671.4|2003
1734984000000|2024-12-23 20:00:00|675.1|674.1|675.4|674.4|675.6|674.6|674.1|673.1|544
1734987600000|2024-12-23 21:00:00|675.3|674.3|676|675|676.4|675.4|675.1|674.1|114
1734991200000|2024-12-23 22:00:00|675.8|674.8|676.9|673.9|676.9|675|675.8|673.6|5
1735002000000|2024-12-24 01:00:00|676.3|675.3|675.6|674.6|676.8|675.8|675.4|674.4|121
1735005600000|2024-12-24 02:00:00|675.5|674.5|675.1|674.1|677|676|674.8|673.8|252
1735009200000|2024-12-24 03:00:00|675.3|674.3|674.1|673.1|675.3|674.3|674.1|673.1|171
1735012800000|2024-12-24 04:00:00|674.4|673.4|675.1|674.1|675.8|674.8|674.1|673.1|807
1735016400000|2024-12-24 05:00:00|675.3|674.3|675.6|674.6|676|675|675.1|674.1|97
1735020000000|2024-12-24 06:00:00|675.4|674.4|675.4|674.4|676.3|675.3|675.4|674.4|92
1735023600000|2024-12-24 07:00:00|675.5|674.5|677.6|676.6|677.8|676.8|675.4|674.4|607
1735027200000|2024-12-24 08:00:00|677.8|676.8|678.5|677.5|678.9|677.9|677.1|676.1|546
1735030800000|2024-12-24 09:00:00|678.9|677.9|676.4|675.4|678.9|677.9|675.8|674.8|4081
1735034400000|2024-12-24 10:00:00|676.3|675.3|678.1|677.1|678.4|677.4|675.1|674.1|1005
1735038000000|2024-12-24 11:00:00|678.3|677.3|675.6|674.6|678.5|677.5|675.6|674.6|983
1735041600000|2024-12-24 12:00:00|675.8|674.8|674.9|673.9|675.8|674.8|672.6|671.6|3656
1735045200000|2024-12-24 13:00:00|674.8|673.8|675.8|674.8|675.8|674.8|673.6|672.6|820
1735048800000|2024-12-24 14:00:00|675.9|674.9|674.9|673.9|677.5|676.5|673.9|672.9|1004
1735052400000|2024-12-24 15:00:00|675|674|676.9|675.9|679.9|678.9|674.6|673.6|608
1735056000000|2024-12-24 16:00:00|676.8|675.8|676.5|675.5|677.9|676.9|675.9|674.9|1074
1735059600000|2024-12-24 17:00:00|676.4|675.4|674|673|676.4|675.4|673.3|672.3|472
1735063200000|2024-12-24 18:00:00|673.9|672.9|675|674|675.6|674.6|671.9|670.9|1099
1735174800000|2024-12-26 01:00:00|677|675.3|674.8|673.8|677|675.4|674.4|673.4|78
1735178400000|2024-12-26 02:00:00|674.6|673.6|674.4|673.4|675.1|674.1|673.5|672.5|79
1735182000000|2024-12-26 03:00:00|674.5|673.5|675.4|674.4|676.4|675.4|674.5|673.5|76
1735185600000|2024-12-26 04:00:00|675.3|674.3|674.1|673.1|675.4|674.4|674.1|673.1|56
1735189200000|2024-12-26 05:00:00|674.4|673.4|672.9|671.9|674.4|673.4|672.1|671.1|265
1735192800000|2024-12-26 06:00:00|672.8|671.8|672.9|671.9|673|672|672.3|671.3|176
1735196400000|2024-12-26 07:00:00|672.8|671.8|673.6|672.6|673.9|672.9|672.4|671.4|184
1735200000000|2024-12-26 08:00:00|673.5|672.5|677.6|676.6|678.1|677.1|673.4|672.4|818
1735203600000|2024-12-26 09:00:00|677.8|676.8|680.3|679.3|680.6|679.6|677.6|676.6|339
1735207200000|2024-12-26 10:00:00|680.4|679.4|679.9|678.9|680.9|679.9|678.8|677.8|730
1735210800000|2024-12-26 11:00:00|679.6|678.6|679.3|678.3|680|679|678.6|677.6|733
1735214400000|2024-12-26 12:00:00|679.4|678.4|679.5|678.5|679.8|678.8|677.9|676.9|392
1735218000000|2024-12-26 13:00:00|679.6|678.6|678.6|677.6|680.6|679.6|678.1|677.1|665
1735221600000|2024-12-26 14:00:00|678.8|677.8|676.3|675.3|680.4|679.4|676|675|343
1735225200000|2024-12-26 15:00:00|676.4|675.4|673.3|672.3|677|676|672.6|671.6|1082
1735228800000|2024-12-26 16:00:00|673.4|672.4|672.9|671.9|674.1|673.1|670.1|669.1|2105
1735232400000|2024-12-26 17:00:00|672.6|671.6|670.6|669.6|672.6|671.6|669.9|668.9|836
1735236000000|2024-12-26 18:00:00|670.8|669.8|670.6|669.6|671.6|670.6|669.1|668.1|234
1735239600000|2024-12-26 19:00:00|670.4|669.4|668.6|667.6|671.4|670.4|667.1|666.1|1488
1735243200000|2024-12-26 20:00:00|668.5|667.5|668.6|667.6|668.9|667.9|668|667|119
1735246800000|2024-12-26 21:00:00|668.8|667.8|669.9|668.9|670|669|668.6|667.6|64
1735250400000|2024-12-26 22:00:00|669.5|668.5|671.5|668.5|671.5|668.5|669.5|667.6|3
1735261200000|2024-12-27 01:00:00|668|667|669|668|669.4|668.4|667.8|666.8|755
1735264800000|2024-12-27 02:00:00|668.9|667.9|668.1|667.1|669.1|668.1|667.8|666.8|93
1735268400000|2024-12-27 03:00:00|668.3|667.3|668.9|667.9|668.9|667.9|667.9|666.9|71
1735272000000|2024-12-27 04:00:00|668.8|667.8|668.1|667.1|669.6|668.6|668|667|109
1735275600000|2024-12-27 05:00:00|668|667|667.9|666.9|668.4|667.4|667.9|666.9|77
1735279200000|2024-12-27 06:00:00|668.1|667.1|668.4|667.4|668.4|667.4|667.3|666.3|248
1735282800000|2024-12-27 07:00:00|668.5|667.5|671.8|670.8|672.5|671.5|668.1|667.1|627
1735286400000|2024-12-27 08:00:00|671.9|670.9|672.4|671.4|672.8|671.8|670.3|669.3|1652
1735290000000|2024-12-27 09:00:00|672.1|671.1|673.8|672.8|674.9|673.9|670.8|669.8|726
1735293600000|2024-12-27 10:00:00|673.6|672.6|677.6|676.6|677.9|676.9|672.9|671.9|2467
1735297200000|2024-12-27 11:00:00|677.8|676.8|676.9|675.9|678.9|677.9|676.6|675.6|729
1735300800000|2024-12-27 12:00:00|677|676|678.3|677.3|679.4|678.4|676.3|675.3|654
1735304400000|2024-12-27 13:00:00|678.1|677.1|680.4|679.4|680.4|679.4|677.5|676.5|1266
1735308000000|2024-12-27 14:00:00|680.5|679.5|681.4|680.4|682.9|681.9|679.8|678.8|1481
1735311600000|2024-12-27 15:00:00|681.3|680.3|677.9|676.9|681.3|680.3|676.9|675.9|2831
1735315200000|2024-12-27 16:00:00|678|677|680.8|679.8|682.8|681.8|677.4|676.4|1946
1735318800000|2024-12-27 17:00:00|680.6|679.6|679.3|678.3|680.9|679.9|677.4|676.4|941
1735322400000|2024-12-27 18:00:00|679.5|678.5|681.9|680.9|682.3|681.3|679.5|678.5|1085
1735326000000|2024-12-27 19:00:00|682|681|679.5|678.5|682.6|681.6|679|678|1138
1735329600000|2024-12-27 20:00:00|679.3|678.3|677.8|676.8|679.3|678.3|677|676|281
1735333200000|2024-12-27 21:00:00|677.6|676.6|678.4|677.4|678.9|677.9|677.1|676.1|118
1735513200000|2024-12-29 23:00:00|679.8|678.8|683.5|682.5|684|683|679.4|678.4|642
1735516800000|2024-12-30 00:00:00|683.6|682.6|684.8|683.8|685.1|684.1|683|682|320
1735520400000|2024-12-30 01:00:00|684.9|683.9|686.3|685.3|686.6|685.6|684.5|683.5|166
1735524000000|2024-12-30 02:00:00|686.1|685.1|685.4|684.4|686.3|685.3|685.4|684.4|115
1735527600000|2024-12-30 03:00:00|685.5|684.5|685|684|685.5|684.5|684.8|683.8|47
1735531200000|2024-12-30 04:00:00|684.9|683.9|685.9|684.9|686|685|684.4|683.4|120
1735534800000|2024-12-30 05:00:00|685.6|684.6|685.1|684.1|686.1|685.1|685.1|684.1|59
1735538400000|2024-12-30 06:00:00|685.3|684.3|684.9|683.9|685.9|684.9|684.6|683.6|151
1735542000000|2024-12-30 07:00:00|685.1|684.1|683.9|682.9|685.3|684.3|683.6|682.6|2039
1735545600000|2024-12-30 08:00:00|684.1|683.1|683.6|682.6|686.4|685.4|683.6|682.6|1290
1735549200000|2024-12-30 09:00:00|683.8|682.8|687|686|689.4|688.4|683.6|682.6|2012
1735552800000|2024-12-30 10:00:00|686.9|685.9|686.5|685.5|687.9|686.9|684.5|683.5|1266
1735556400000|2024-12-30 11:00:00|686.3|685.3|688.1|687.1|688.6|687.6|685.4|684.4|1429
1735560000000|2024-12-30 12:00:00|688.3|687.3|690.4|689.4|690.9|689.9|688.1|687.1|2121
1735563600000|2024-12-30 13:00:00|690.5|689.5|692.9|691.9|693.4|692.4|690.1|689.1|2204
1735567200000|2024-12-30 14:00:00|693.3|692.3|695.8|694.8|696.4|695.4|692.9|691.9|2998
1735570800000|2024-12-30 15:00:00|695.9|694.9|695.9|694.9|698.5|697.5|694.4|693.4|3400
1735574400000|2024-12-30 16:00:00|696|695|694.5|693.5|697.6|696.6|691.4|690.4|6380
1735578000000|2024-12-30 17:00:00|694.6|693.6|694.1|693.1|696.9|695.9|693.9|692.9|2455
1735581600000|2024-12-30 18:00:00|694|693|692.8|691.8|695.5|694.5|692.6|691.6|641
1735585200000|2024-12-30 19:00:00|692.6|691.6|691.5|690.5|693.1|692.1|690.6|689.6|2155
1735588800000|2024-12-30 20:00:00|691.4|690.4|692.1|691.1|693.4|692.4|691.4|690.4|185
1735592400000|2024-12-30 21:00:00|692|691|692.3|691.3|692.3|691.3|691.6|690.6|70
1735596000000|2024-12-30 22:00:00|692|691|693.3|690.3|693.4|691.5|692|690|0
1735606800000|2024-12-31 01:00:00|693.1|692.1|695.4|694.4|696.5|695.5|693.1|692.1|622
1735610400000|2024-12-31 02:00:00|695.3|694.3|693.5|692.5|695.3|694.3|693.5|692.5|77
1735614000000|2024-12-31 03:00:00|693.4|692.4|693.1|692.1|694.3|693.3|692.9|691.9|232
1735617600000|2024-12-31 04:00:00|693.3|692.3|695.1|694.1|695.4|694.4|693.1|692.1|600
1735621200000|2024-12-31 05:00:00|695|694|694.9|693.9|695.3|694.3|694.5|693.5|70
1735624800000|2024-12-31 06:00:00|694.8|693.8|695.5|694.5|695.9|694.9|694.6|693.6|99
1735628400000|2024-12-31 07:00:00|695.6|694.6|693.5|692.5|695.6|694.6|692.6|691.6|406
1735632000000|2024-12-31 08:00:00|693.4|692.4|694.4|693.4|695.3|694.3|692.5|691.5|1725
1735635600000|2024-12-31 09:00:00|694.5|693.5|693.6|692.6|695.9|694.9|693.3|692.3|1346
1735639200000|2024-12-31 10:00:00|693.8|692.8|694.8|693.8|695.1|694.1|693|692|837
1735642800000|2024-12-31 11:00:00|694.6|693.6|695.4|694.4|696.1|695.1|693.1|692.1|1422
1735646400000|2024-12-31 12:00:00|695.3|694.3|691|690|697.4|696.4|691|690|3201
1735650000000|2024-12-31 13:00:00|691.1|690.1|690.3|689.3|692.1|691.1|689.9|688.9|565
1735653600000|2024-12-31 14:00:00|690.4|689.4|694.1|693.1|694.4|693.4|690.4|689.4|1335
1735657200000|2024-12-31 15:00:00|694.3|693.3|695.8|694.8|696.4|695.4|692.6|691.6|763
1735660800000|2024-12-31 16:00:00|695.6|694.6|698.1|697.1|698.6|697.6|694.5|693.5|602
1735664400000|2024-12-31 17:00:00|698|697|699.4|698.4|700.4|699.4|697.5|696.5|808
1735668000000|2024-12-31 18:00:00|699.3|698.3|697.9|696.9|700.9|699.9|697.4|696.4|846
1735671600000|2024-12-31 19:00:00|697.8|696.8|697.4|696.4|698.1|697.1|695.9|694.9|929
1735779600000|2025-01-02 01:00:00|698.1|697.1|697.8|696.8|700.6|699.6|697.5|696.5|229
1735783200000|2025-01-02 02:00:00|697.9|696.9|697.5|696.5|698.1|697.1|696.3|695.3|223
1735786800000|2025-01-02 03:00:00|697.3|696.3|697|696|697.5|696.5|696.5|695.5|186
1735790400000|2025-01-02 04:00:00|696.9|695.9|696.3|695.3|697|696|695.8|694.8|23
1735794000000|2025-01-02 05:00:00|696.1|695.1|695.8|694.8|696.3|695.3|695.4|694.4|43
1735797600000|2025-01-02 06:00:00|695.6|694.6|695.5|694.5|696.1|695.1|694.8|693.8|101
1735801200000|2025-01-02 07:00:00|695.6|694.6|695.9|694.9|696.9|695.9|695.3|694.3|401
1735804800000|2025-01-02 08:00:00|695.8|694.8|696.5|695.5|698|697|695.1|694.1|2460
1735808400000|2025-01-02 09:00:00|696.8|695.8|702.9|701.9|702.9|701.9|696.4|695.4|1596
1735812000000|2025-01-02 10:00:00|703.1|702.1|707.1|706.1|707.8|706.8|703.1|702.1|3699
1735815600000|2025-01-02 11:00:00|707|706|707.4|706.4|708.9|707.9|705.6|704.6|1543
1735819200000|2025-01-02 12:00:00|707.3|706.3|707.5|706.5|708.1|707.1|706.1|705.1|976
1735822800000|2025-01-02 13:00:00|707.4|706.4|706.6|705.6|707.4|706.4|703.4|702.4|1347
1735826400000|2025-01-02 14:00:00|706.5|705.5|712.6|711.6|713.1|712.1|706.4|705.4|3144
1735830000000|2025-01-02 15:00:00|712.8|711.8|712.5|711.5|713.6|712.6|711.8|710.8|3588
1735833600000|2025-01-02 16:00:00|711.8|710.8|713.1|712.1|713.3|712.3|708.9|707.9|6316
1735837200000|2025-01-02 17:00:00|713.3|712.3|709.1|708.1|713.4|712.4|708.4|707.4|806
1735840800000|2025-01-02 18:00:00|709|708|708.5|707.5|709.1|708.1|707.1|706.1|965
1735844400000|2025-01-02 19:00:00|708.4|707.4|709.4|708.4|710.1|709.1|706.9|705.9|748
1735848000000|2025-01-02 20:00:00|709.1|708.1|708|707|709.4|708.4|707.6|706.6|70
1735851600000|2025-01-02 21:00:00|708.3|707.3|708.5|707.5|708.5|707.5|707.6|706.6|65
1735855200000|2025-01-02 22:00:00|708.4|707.4|709.1|706.1|709.1|707.4|707.5|705.6|0
1735866000000|2025-01-03 01:00:00|708.6|707.6|710|709|710.8|709.8|708.6|707.6|144
1735869600000|2025-01-03 02:00:00|709.9|708.9|709.3|708.3|712|711|708|707|64
1735873200000|2025-01-03 03:00:00|709.4|708.4|710.1|709.1|710.8|709.8|709|708|24
1735876800000|2025-01-03 04:00:00|710.3|709.3|709.8|708.8|710.5|709.5|709.8|708.8|21
1735880400000|2025-01-03 05:00:00|709.9|708.9|709.1|708.1|709.9|708.9|708.9|707.9|19
1735884000000|2025-01-03 06:00:00|708.9|707.9|708.6|707.6|709.1|708.1|708.1|707.1|260
1735887600000|2025-01-03 07:00:00|708.5|707.5|707.4|706.4|708.8|707.8|707|706|497
1735891200000|2025-01-03 08:00:00|707.6|706.6|705.5|704.5|707.9|706.9|705.3|704.3|1911
1735894800000|2025-01-03 09:00:00|705.6|704.6|703.3|702.3|706.9|705.9|701.6|700.6|3027
1735898400000|2025-01-03 10:00:00|703.4|702.4|702.9|701.9|704.1|703.1|702.1|701.1|1216
1735902000000|2025-01-03 11:00:00|702.8|701.8|703.9|702.9|704|703|701.6|700.6|2339
1735905600000|2025-01-03 12:00:00|704|703|703.4|702.4|704.3|703.3|701.6|700.6|1181
1735909200000|2025-01-03 13:00:00|703.1|702.1|705.4|704.4|705.4|704.4|702.4|701.4|2534
1735912800000|2025-01-03 14:00:00|705.1|704.1|702.6|701.6|705.4|704.4|701.6|700.6|7755
1735916400000|2025-01-03 15:00:00|702.5|701.5|705.3|704.3|705.6|704.6|702.4|701.4|2891
1735920000000|2025-01-03 16:00:00|705.4|704.4|705.1|704.1|705.4|704.4|702.9|701.9|12328
1735923600000|2025-01-03 17:00:00|705|704|705.6|704.6|706.3|705.3|704.6|703.6|1860
1735927200000|2025-01-03 18:00:00|705.5|704.5|705|704|708.1|707.1|704.6|703.6|1311
1735930800000|2025-01-03 19:00:00|704.9|703.9|706.5|705.5|706.5|705.5|704.1|703.1|784
1735934400000|2025-01-03 20:00:00|706.4|705.4|706.1|705.1|706.6|705.6|705.5|704.5|803
1735938000000|2025-01-03 21:00:00|706.3|705.3|706.3|705.3|706.9|705.9|706|705|235
1736118000000|2025-01-05 23:00:00|706.1|705|709.5|708.5|710.5|709.5|705.5|704.5|377
1736121600000|2025-01-06 00:00:00|709.6|708.6|707.3|706.3|710|709|706.6|705.6|6
1736125200000|2025-01-06 01:00:00|707.1|706.1|709|708|711.3|710.3|707.1|706.1|282
1736128800000|2025-01-06 02:00:00|708.9|707.9|706.1|705.1|709|708|706|705|593
1736132400000|2025-01-06 03:00:00|705.9|704.9|704.3|703.3|706.1|705.1|704.3|703.3|12
1736136000000|2025-01-06 04:00:00|704.4|703.4|702.9|701.9|704.8|703.8|702.9|701.9|35
1736139600000|2025-01-06 05:00:00|702.8|701.8|703.3|702.3|703.4|702.4|702.8|701.8|21
1736143200000|2025-01-06 06:00:00|703.4|702.4|703.3|702.3|703.6|702.6|702.6|701.6|306
1736146800000|2025-01-06 07:00:00|703.1|702.1|702.1|701.1|704.6|703.6|701.6|700.6|4671
1736150400000|2025-01-06 08:00:00|702.3|701.3|701.9|700.9|703|702|700.4|699.4|4627
1736154000000|2025-01-06 09:00:00|701.6|700.6|705.8|704.8|706.3|705.3|701.1|700.1|4164
1736157600000|2025-01-06 10:00:00|705.9|704.9|707|706|707.9|706.9|705.4|704.4|2834
1736161200000|2025-01-06 11:00:00|706.9|705.9|708.5|707.5|708.9|707.9|706.1|705.1|1214
1736164800000|2025-01-06 12:00:00|708.6|707.6|709.9|708.9|710.9|709.9|708.1|707.1|1523
1736168400000|2025-01-06 13:00:00|709.6|708.6|707.4|706.4|711.1|710.1|706.4|705.4|6629
1736172000000|2025-01-06 14:00:00|707.3|706.3|715.3|714.3|715.4|714.4|707.3|706.3|1929
1736175600000|2025-01-06 15:00:00|715.4|714.4|706.9|705.9|716.3|715.3|706.4|705.4|5283
1736179200000|2025-01-06 16:00:00|706.8|705.8|706.1|705.1|707.9|706.9|703.9|702.9|11878
1736182800000|2025-01-06 17:00:00|706|705|700.9|699.9|706.1|705.1|700.6|699.6|2428
1736186400000|2025-01-06 18:00:00|701|700|700.6|699.6|701.8|700.8|698.8|697.8|1262
1736190000000|2025-01-06 19:00:00|700.5|699.5|702.1|701.1|703.5|702.5|700.4|699.4|1156
1736193600000|2025-01-06 20:00:00|702|701|702.4|701.4|702.9|701.9|701.9|700.9|83
1736197200000|2025-01-06 21:00:00|702.3|701.3|702.8|701.8|702.9|701.9|702.1|701.1|50
1736200800000|2025-01-06 22:00:00|702.6|701.6|703.4|700.4|703.4|701.6|702.3|700.4|0
1736211600000|2025-01-07 01:00:00|702.4|701.4|700.9|699.9|702.8|701.8|699.5|698.5|159
1736215200000|2025-01-07 02:00:00|701.1|700.1|701.1|700.1|701.8|700.8|700.5|699.5|78
1736218800000|2025-01-07 03:00:00|701.3|700.3|700.8|699.8|701.3|700.3|700.1|699.1|59
1736222400000|2025-01-07 04:00:00|700.9|699.9|700.9|699.9|701.1|700.1|700.5|699.5|4
1736226000000|2025-01-07 05:00:00|700.8|699.8|701|700|701.5|700.5|700.6|699.6|58
1736229600000|2025-01-07 06:00:00|700.9|699.9|700.9|699.9|701.5|700.5|700.3|699.3|122
1736233200000|2025-01-07 07:00:00|700.8|699.8|697.9|696.9|701.4|700.4|697.6|696.6|1491
1736236800000|2025-01-07 08:00:00|697.6|696.6|697.3|696.3|701.1|700.1|697.1|696.1|7059
1736240400000|2025-01-07 09:00:00|697.5|696.5|700.9|699.9|701|700|697|696|2564
1736244000000|2025-01-07 10:00:00|700.6|699.6|703.6|702.6|703.6|702.6|700.4|699.4|7167
1736247600000|2025-01-07 11:00:00|703.5|702.5|706.4|705.4|706.5|705.5|703.4|702.4|1957
1736251200000|2025-01-07 12:00:00|706.3|705.3|704.6|703.6|707.4|706.4|704.4|703.4|2308
1736254800000|2025-01-07 13:00:00|704.5|703.5|703.1|702.1|705.3|704.3|700.8|699.8|8892
1736258400000|2025-01-07 14:00:00|703.3|702.3|705|704|706.9|705.9|701.4|700.4|3236
1736262000000|2025-01-07 15:00:00|704.9|703.9|704.6|703.6|705.6|704.6|703|702|2165
1736265600000|2025-01-07 16:00:00|704.9|703.9|704.9|703.9|706.5|705.5|701|700|7892
1736269200000|2025-01-07 17:00:00|705.1|704.1|706.9|705.9|707.6|706.6|704.4|703.4|2399
1736272800000|2025-01-07 18:00:00|706.8|705.8|705.8|704.8|708.4|707.4|705.5|704.5|310
1736276400000|2025-01-07 19:00:00|705.6|704.6|706.5|705.5|707.1|706.1|704.6|703.6|1284
1736280000000|2025-01-07 20:00:00|706.6|705.6|704.8|703.8|706.8|705.8|704.5|703.5|183
1736283600000|2025-01-07 21:00:00|704.6|703.6|705.5|704.5|706.1|705.1|704.1|703.1|560
1736287200000|2025-01-07 22:00:00|705.6|704.6|707.3|704.3|707.4|705.9|705.6|703.9|3
1736298000000|2025-01-08 01:00:00|707.4|706.3|707.8|706.8|708.3|707.3|706.8|705.8|40
1736301600000|2025-01-08 02:00:00|707.9|706.9|707.1|706.1|707.9|706.9|706.5|705.5|61
1736305200000|2025-01-08 03:00:00|707|706|707|706|708.5|707.5|706.4|705.4|666
1736308800000|2025-01-08 04:00:00|706.9|705.9|707|706|707.9|706.9|706.8|705.8|2
1736312400000|2025-01-08 05:00:00|706.9|705.9|708.9|707.9|709.3|708.3|706.9|705.9|41
1736316000000|2025-01-08 06:00:00|709|708|706.4|705.4|709.3|708.3|706.1|705.1|324
1736319600000|2025-01-08 07:00:00|706.3|705.3|707.8|706.8|707.8|706.8|705.4|704.4|290
1736323200000|2025-01-08 08:00:00|707.6|706.6|708.6|707.6|709.4|708.4|705.6|704.6|1336
1736326800000|2025-01-08 09:00:00|708.8|707.8|707.5|706.5|708.8|707.8|706.6|705.6|1425
1736330400000|2025-01-08 10:00:00|707.6|706.6|701.6|700.6|708.4|707.4|700.6|699.6|4019
1736334000000|2025-01-08 11:00:00|701.5|700.5|703.6|702.6|704.4|703.4|700.1|699.1|2976
1736337600000|2025-01-08 12:00:00|703.5|702.5|704.4|703.4|705.6|704.6|703.4|702.4|574
1736341200000|2025-01-08 13:00:00|704.5|703.5|703.6|702.6|705.3|704.3|701.9|700.9|916
1736344800000|2025-01-08 14:00:00|703.8|702.8|704.8|703.8|705.4|704.4|701.4|700.4|3271
1736348400000|2025-01-08 15:00:00|704.6|703.6|700.9|699.9|705.9|704.9|700.3|699.3|7291
1736352000000|2025-01-08 16:00:00|700.8|699.8|695.5|694.5|701.3|700.3|693.9|692.9|7444
1736355600000|2025-01-08 17:00:00|695.8|694.8|695.9|694.9|697|696|694|693|664
1736359200000|2025-01-08 18:00:00|696|695|696.8|695.8|697.8|696.8|695.1|694.1|377
1736362800000|2025-01-08 19:00:00|696.9|695.9|700.3|699.3|700.3|699.3|696.6|695.6|763
1736366400000|2025-01-08 20:00:00|700.4|699.4|700.4|699.4|701.1|700.1|699.9|698.9|1163
1736370000000|2025-01-08 21:00:00|700.5|699.5|700.5|699.5|700.6|699.6|699.8|698.8|41
1736373600000|2025-01-08 22:00:00|700.4|699.4|700.9|697.9|701.4|699.4|700.3|697.5|3
1736384400000|2025-01-09 01:00:00|699.8|698.8|696.3|695.3|700.4|699.4|695.4|694.4|348
1736388000000|2025-01-09 02:00:00|696.5|695.5|697.8|696.8|698|697|695.8|694.8|60
1736391600000|2025-01-09 03:00:00|697.5|696.5|698.8|697.8|699.5|698.5|697.5|696.5|38
1736395200000|2025-01-09 04:00:00|698.5|697.5|698.8|697.8|698.8|697.8|697.8|696.8|144
1736398800000|2025-01-09 05:00:00|698.5|697.5|700.3|699.3|700.3|699.3|697.8|696.8|14
1736402400000|2025-01-09 06:00:00|700|699|700|699|700.6|699.6|699.5|698.5|52
1736406000000|2025-01-09 07:00:00|700.3|699.3|697.5|696.5|701.3|700.3|697.3|696.3|202
1736409600000|2025-01-09 08:00:00|697.3|696.3|697.5|696.5|700.8|699.8|696.9|695.9|3053
1736413200000|2025-01-09 09:00:00|697.4|696.4|700.4|699.4|700.4|699.4|696.6|695.6|2518
1736416800000|2025-01-09 10:00:00|700.3|699.3|701.1|700.1|701.3|700.3|698.8|697.8|2458
1736420400000|2025-01-09 11:00:00|701.3|700.3|700.8|699.8|702.3|701.3|700.6|699.6|4567
1736424000000|2025-01-09 12:00:00|700.9|699.9|703.6|702.6|704|703|700.8|699.8|963
1736427600000|2025-01-09 13:00:00|703.8|702.8|702.9|701.9|704.1|703.1|701.3|700.3|1396
1736431200000|2025-01-09 14:00:00|702.8|701.8|704.8|703.8|707|706|702.8|701.8|3762
1736434800000|2025-01-09 15:00:00|704.6|703.6|707.9|706.9|709.5|708.5|704.5|703.5|7537
1736438400000|2025-01-09 16:00:00|707.8|706.8|709.4|708.4|710.6|709.6|706.5|705.5|7406
1737543600000|2025-01-22 11:00:00|735.6|734.6|732.1|731.1|736.4|735.4|731.6|730.6|2634
1737547200000|2025-01-22 12:00:00|732.3|731.3|730.5|729.5|732.8|731.8|729.9|728.9|3063
1737550800000|2025-01-22 13:00:00|730.6|729.6|727.5|726.5|731.9|730.9|725.9|724.9|21257
1737554400000|2025-01-22 14:00:00|727.6|726.6|724.6|723.6|728.1|727.1|724.6|723.6|8171
1737558000000|2025-01-22 15:00:00|724.8|723.8|723.6|722.6|728.6|727.6|723.6|722.6|12423
1737561600000|2025-01-22 16:00:00|723.5|722.5|723.6|722.6|724|723|720|719|22003
1737565200000|2025-01-22 17:00:00|723.8|722.8|723.4|722.4|725.4|724.4|722.4|721.4|6922
1737568800000|2025-01-22 18:00:00|723.3|722.3|721.1|720.1|723.3|722.3|718.8|717.8|8103
1737572400000|2025-01-22 19:00:00|721|720|719.6|718.6|721.9|720.9|719.6|718.6|9085
1737576000000|2025-01-22 20:00:00|719.8|718.8|719.1|718.1|719.9|718.9|719|718|913
1737579600000|2025-01-22 21:00:00|719.4|718.4|718.3|717.3|719.4|718.4|717.9|716.9|8268
1737583200000|2025-01-22 22:00:00|718.4|717.4|720.6|717.6|720.6|718.3|718.1|717.1|4
1737594000000|2025-01-23 01:00:00|717.5|716.5|716.4|715.4|717.8|716.8|716.4|715.4|843
1737597600000|2025-01-23 02:00:00|716.6|715.6|715.6|714.6|716.8|715.8|715.6|714.6|454
1737601200000|2025-01-23 03:00:00|715.8|714.8|715.4|714.4|716.4|715.4|715.4|714.4|114
1737604800000|2025-01-23 04:00:00|715.5|714.5|715.3|714.3|715.5|714.5|715.1|714.1|33
1737608400000|2025-01-23 05:00:00|715.4|714.4|715.9|714.9|716.9|715.9|715.4|714.4|267
1737612000000|2025-01-23 06:00:00|715.8|714.8|715.6|714.6|717.3|716.3|715.3|714.3|1141
1737615600000|2025-01-23 07:00:00|715.4|714.4|719.6|718.6|720.1|719.1|715.3|714.3|4451
1737619200000|2025-01-23 08:00:00|719.8|718.8|722.3|721.3|724.1|723.1|719.4|718.4|6351
1737622800000|2025-01-23 09:00:00|722.1|721.1|719.9|718.9|723.1|722.1|719.9|718.9|5838
1737626400000|2025-01-23 10:00:00|719.8|718.8|720.9|719.9|721.1|720.1|718.6|717.6|4759
1737630000000|2025-01-23 11:00:00|721|720|724.9|723.9|725.4|724.4|720.9|719.9|5686
1737633600000|2025-01-23 12:00:00|724.8|723.8|724.1|723.1|724.9|723.9|721.9|720.9|1622
1737637200000|2025-01-23 13:00:00|724.4|723.4|722.9|721.9|724.6|723.6|720.4|719.4|3538
1737640800000|2025-01-23 14:00:00|722.8|721.8|725.1|724.1|726.1|725.1|720.9|719.9|8675
1737644400000|2025-01-23 15:00:00|725|724|721.6|720.6|726|725|721.1|720.1|20697
1737648000000|2025-01-23 16:00:00|721.5|720.5|716|715|721.9|720.9|711.6|710.6|22795
1737651600000|2025-01-23 17:00:00|715.8|714.8|721.3|720.3|721.8|720.8|715.8|714.8|12056
1737655200000|2025-01-23 18:00:00|721.4|720.4|717.4|716.4|721.6|720.6|716.1|715.1|5102
1737658800000|2025-01-23 19:00:00|717.3|716.3|716|715|717.8|716.8|715.3|714.3|4560
1737662400000|2025-01-23 20:00:00|716.1|715.1|715.4|714.4|716.8|715.8|714.4|713.4|1331
1737666000000|2025-01-23 21:00:00|715.5|714.5|715.3|714.3|715.6|714.6|714.9|713.9|1159
1737669600000|2025-01-23 22:00:00|715.1|714.1|715.3|714.3|716.1|714.4|714.9|712.9|0
1737680400000|2025-01-24 01:00:00|715|714|715.6|714.6|715.6|714.6|713|712|1099
1737684000000|2025-01-24 02:00:00|715.5|714.5|717.9|716.9|718.3|717.3|715.5|714.5|1085
1737687600000|2025-01-24 03:00:00|718|717|717|716|718.1|717.1|716.1|715.1|371
1737691200000|2025-01-24 04:00:00|716.9|715.9|717.8|716.8|718|717|716.8|715.8|131
1737694800000|2025-01-24 05:00:00|717.9|716.9|718|717|718.3|717.3|717.4|716.4|108
1737698400000|2025-01-24 06:00:00|717.9|716.9|717.4|716.4|718.3|717.3|717.3|716.3|162
1737702000000|2025-01-24 07:00:00|717.5|716.5|719.4|718.4|719.9|718.9|715.5|714.5|4889
1737705600000|2025-01-24 08:00:00|719.3|718.3|718.1|717.1|720.6|719.6|716.9|715.9|5131
1737709200000|2025-01-24 09:00:00|717.9|716.9|717.1|716.1|719.4|718.4|716.9|715.9|5776
1737712800000|2025-01-24 10:00:00|717.3|716.3|720.4|719.4|720.4|719.4|717|716|3244
1737716400000|2025-01-24 11:00:00|720.1|719.1|719.9|718.9|721.9|720.9|718.9|717.9|7273
1737720000000|2025-01-24 12:00:00|719.8|718.8|722.1|721.1|722.6|721.6|719.4|718.4|5192
1737723600000|2025-01-24 13:00:00|722.4|721.4|721.1|720.1|723.6|722.6|719.9|718.9|6787
1737727200000|2025-01-24 14:00:00|721|720|717.6|716.6|724.9|723.9|717.4|716.4|11047
1737730800000|2025-01-24 15:00:00|717.1|716.1|715.9|714.9|720.1|719.1|715.4|714.4|10848
1737734400000|2025-01-24 16:00:00|715.6|714.6|716.9|715.9|719.9|718.9|715.5|714.5|12983
1737738000000|2025-01-24 17:00:00|716.8|715.8|718.6|717.6|719.4|718.4|716.4|715.4|5731
1737741600000|2025-01-24 18:00:00|718.4|717.4|721.6|720.6|721.6|720.6|718.4|717.4|3561
1737745200000|2025-01-24 19:00:00|721.5|720.5|718.6|717.6|721.6|720.6|717.6|716.6|3702
1737748800000|2025-01-24 20:00:00|718.4|717.4|718.4|717.4|719.4|718.4|718.1|717.1|786
1737752400000|2025-01-24 21:00:00|718.1|717.1|718.4|717.4|718.8|717.8|717.6|716.6|890
1737932400000|2025-01-26 23:00:00|717.1|716.1|712.5|711.5|717.8|716.8|712|711|1194
1737936000000|2025-01-27 00:00:00|712.4|711.4|709.3|708.3|713.1|712.1|708.3|707.3|1296
1737939600000|2025-01-27 01:00:00|709.1|708.1|708.3|707.3|710|709|707.9|706.9|551
1737943200000|2025-01-27 02:00:00|708.4|707.4|709.6|708.6|709.6|708.6|707.3|706.3|577
1737946800000|2025-01-27 03:00:00|709.5|708.5|711.9|710.9|712.1|711.1|709.4|708.4|276
1737950400000|2025-01-27 04:00:00|711.6|710.6|709.5|708.5|711.9|710.9|709.4|708.4|288
1737954000000|2025-01-27 05:00:00|709.4|708.4|708.4|707.4|709.9|708.9|708.4|707.4|159
1737957600000|2025-01-27 06:00:00|708.6|707.6|710.8|709.8|711.4|710.4|708.1|707.1|1258
1737961200000|2025-01-27 07:00:00|710.6|709.6|708.9|707.9|711|710|708.8|707.8|4419
1737964800000|2025-01-27 08:00:00|709|708|711.9|710.9|712.9|711.9|707.8|706.8|7133
1737968400000|2025-01-27 09:00:00|711.8|710.8|710.9|709.9|713.4|712.4|709.4|708.4|5634
1737972000000|2025-01-27 10:00:00|711.1|710.1|711.1|710.1|713.9|712.9|710.6|709.6|5399
1737975600000|2025-01-27 11:00:00|711|710|708.3|707.3|711.4|710.4|708.1|707.1|4686
1737979200000|2025-01-27 12:00:00|708.4|707.4|706.4|705.4|708.5|707.5|705.6|704.6|5458
1737982800000|2025-01-27 13:00:00|706.5|705.5|711.6|710.6|711.9|710.9|705.6|704.6|8425
1737986400000|2025-01-27 14:00:00|711.5|710.5|709.6|708.6|711.6|710.6|707.6|706.6|5600
1737990000000|2025-01-27 15:00:00|709.5|708.5|702.4|701.4|710.9|709.9|702.1|701.1|8543
1737993600000|2025-01-27 16:00:00|702.6|701.6|695.9|694.9|703|702|695.6|694.6|18830
1737997200000|2025-01-27 17:00:00|696|695|698.9|697.9|700.6|699.6|694.8|693.8|9730
1738000800000|2025-01-27 18:00:00|699.1|698.1|703|702|703.3|702.3|699.1|698.1|5600
1738004400000|2025-01-27 19:00:00|702.9|701.9|703|702|704.6|703.6|702.4|701.4|3661
1738008000000|2025-01-27 20:00:00|703.1|702.1|703.8|702.8|704.6|703.6|702.9|701.9|528
1738011600000|2025-01-27 21:00:00|703.6|702.6|704|703|704.4|703.4|703.3|702.3|576
1738015200000|2025-01-27 22:00:00|703.9|702.9|705.1|702.1|705.3|703.3|702.6|701.5|104
1738026000000|2025-01-28 01:00:00|704.4|703.4|705.6|704.6|706.6|705.6|704.3|703.3|567
1738029600000|2025-01-28 02:00:00|705.5|704.5|705.5|704.5|706.4|705.4|704.4|703.4|240
1738033200000|2025-01-28 03:00:00|705.6|704.6|703.6|702.6|705.9|704.9|702.9|701.9|928
1738036800000|2025-01-28 04:00:00|703.9|702.9|706.6|705.6|706.9|705.9|703.9|702.9|2824
1738040400000|2025-01-28 05:00:00|706.5|705.5|707.6|706.6|708.3|707.3|706.4|705.4|510
1738044000000|2025-01-28 06:00:00|707.5|706.5|708.5|707.5|709.1|708.1|707.1|706.1|363
1738047600000|2025-01-28 07:00:00|708.6|707.6|710.6|709.6|711.4|710.4|708.3|707.3|2530
1738051200000|2025-01-28 08:00:00|710.8|709.8|708.6|707.6|711.4|710.4|706.4|705.4|3974
1738054800000|2025-01-28 09:00:00|708.4|707.4|704.1|703.1|709.1|708.1|703.9|702.9|4528
1738058400000|2025-01-28 10:00:00|704|703|703.9|702.9|705.4|704.4|701|700|6456
1738062000000|2025-01-28 11:00:00|703.6|702.6|704.4|703.4|705.5|704.5|702.1|701.1|4144
1738065600000|2025-01-28 12:00:00|704.3|703.3|706.4|705.4|708.6|707.6|704.1|703.1|7341
1738069200000|2025-01-28 13:00:00|706.3|705.3|705.6|704.6|710.4|709.4|705.4|704.4|7093
1738072800000|2025-01-28 14:00:00|705.9|704.9|702.6|701.6|709.6|708.6|701.6|700.6|12423
1738076400000|2025-01-28 15:00:00|702.8|701.8|698.5|697.5|703.5|702.5|697.6|696.6|13781
1738080000000|2025-01-28 16:00:00|698.6|697.6|697.9|696.9|700.1|699.1|696.9|695.9|14768
1738083600000|2025-01-28 17:00:00|698.1|697.1|697.9|696.9|700.9|699.9|697.4|696.4|3071
1738087200000|2025-01-28 18:00:00|698|697|702.4|701.4|702.6|701.6|697.9|696.9|2906
1738090800000|2025-01-28 19:00:00|702.3|701.3|701.4|700.4|703.5|702.5|700.9|699.9|3800
1738094400000|2025-01-28 20:00:00|701.5|700.5|701.6|700.6|702.5|701.5|701.1|700.1|989
1738098000000|2025-01-28 21:00:00|701.4|700.4|701.3|700.3|702|701|700.1|699.1|641
1738101600000|2025-01-28 22:00:00|701|700|701.6|698.6|702.3|700|700.8|698.5|418
1738112400000|2025-01-29 01:00:00|700.9|699.9|700.1|699.1|701.6|700.6|699.9|698.9|246
1738116000000|2025-01-29 02:00:00|700.3|699.3|698.5|697.5|700.4|699.4|698.5|697.5|104
1738119600000|2025-01-29 03:00:00|698.4|697.4|698.5|697.5|699.1|698.1|697.6|696.6|450
1738123200000|2025-01-29 04:00:00|698.6|697.6|698.6|697.6|698.9|697.9|698.1|697.1|44
1738126800000|2025-01-29 05:00:00|698.8|697.8|698.4|697.4|698.8|697.8|698.3|697.3|67
1738130400000|2025-01-29 06:00:00|698.5|697.5|699.9|698.9|700.1|699.1|698.4|697.4|202
1738134000000|2025-01-29 07:00:00|700|699|701.3|700.3|702.9|701.9|699.9|698.9|1591
1738137600000|2025-01-29 08:00:00|701.4|700.4|699.8|698.8|704.1|703.1|699.8|698.8|2790
1738141200000|2025-01-29 09:00:00|699.9|698.9|696.4|695.4|699.9|698.9|695.9|694.9|2861
1738144800000|2025-01-29 10:00:00|696.5|695.5|695.5|694.5|697.5|696.5|694.9|693.9|3559
1738148400000|2025-01-29 11:00:00|695.4|694.4|698.4|697.4|701.4|700.4|694.6|693.6|6903
1738152000000|2025-01-29 12:00:00|698.5|697.5|701.8|700.8|701.9|700.9|698.3|697.3|2795
1738155600000|2025-01-29 13:00:00|701.6|700.6|699.4|698.4|702.9|701.9|698.4|697.4|3133
1738159200000|2025-01-29 14:00:00|699.5|698.5|699.5|698.5|700.1|699.1|696.4|695.4|6656
1738162800000|2025-01-29 15:00:00|699.6|698.6|703|702|704.9|703.9|699.3|698.3|23336
1738166400000|2025-01-29 16:00:00|703.1|702.1|704.9|703.9|705.1|704.1|700.1|699.1|18632
1738170000000|2025-01-29 17:00:00|705.1|704.1|698.3|697.3|705.1|704.1|697.5|696.5|7165
1738173600000|2025-01-29 18:00:00|698.1|697.1|701.5|700.5|701.6|700.6|696.4|695.4|6267
1738177200000|2025-01-29 19:00:00|701.6|700.6|702.9|701.9|703.6|702.6|700.6|699.6|5272
1738180800000|2025-01-29 20:00:00|702.8|701.8|703|702|703.4|702.4|702.4|701.4|1071
1738184400000|2025-01-29 21:00:00|703.1|702.1|703.4|702.4|703.6|702.6|702.6|701.6|661
1738188000000|2025-01-29 22:00:00|703|702|703.6|702.6|704.4|702.6|702.9|701.1|6
1738198800000|2025-01-30 01:00:00|702|701|702.9|701.9|702.9|701.9|701.3|700.3|201
1738202400000|2025-01-30 02:00:00|702.6|701.6|700.5|699.5|702.6|701.6|700|699|411
1738206000000|2025-01-30 03:00:00|700.6|699.6|700.4|699.4|700.9|699.9|700.1|699.1|187
1738209600000|2025-01-30 04:00:00|700.3|699.3|698.9|697.9|700.6|699.6|698.9|697.9|266
1738213200000|2025-01-30 05:00:00|699.1|698.1|700.4|699.4|700.9|699.9|699.1|698.1|334
1738216800000|2025-01-30 06:00:00|700.5|699.5|701.3|700.3|701.8|700.8|700.4|699.4|86
1738220400000|2025-01-30 07:00:00|701.4|700.4|699.4|698.4|701.6|700.6|699.1|698.1|1654
1738224000000|2025-01-30 08:00:00|699.6|698.6|698.4|697.4|700.9|699.9|697.1|696.1|2550
1738227600000|2025-01-30 09:00:00|698.5|697.5|694.6|693.6|698.6|697.6|694|693|4688
1738231200000|2025-01-30 10:00:00|694.5|693.5|697.9|696.9|698|697|693.9|692.9|3775
1738234800000|2025-01-30 11:00:00|697.6|696.6|698.9|697.9|700.1|699.1|697.6|696.6|2803
1738238400000|2025-01-30 12:00:00|698.8|697.8|700.6|699.6|700.9|699.9|697.9|696.9|2734
1738242000000|2025-01-30 13:00:00|700.5|699.5|697.6|696.6|700.9|699.9|697.6|696.6|4942
1738245600000|2025-01-30 14:00:00|697.9|696.9|703.6|702.6|704.6|703.6|697.6|696.6|6769
1738249200000|2025-01-30 15:00:00|703.9|702.9|708.1|707.1|711|710|702.6|701.6|20212
1738252800000|2025-01-30 16:00:00|708.4|707.4|703.9|702.9|708.9|707.9|703.6|702.6|15367
1738256400000|2025-01-30 17:00:00|704|703|704.6|703.6|706.1|705.1|703.6|702.6|3200
1738260000000|2025-01-30 18:00:00|704.9|703.9|704.9|703.9|708.1|707.1|704.4|703.4|4038
1738263600000|2025-01-30 19:00:00|704.8|703.8|705|704|705.4|704.4|703.5|702.5|2785
1738267200000|2025-01-30 20:00:00|704.9|703.9|706.1|705.1|710.9|709.9|704.9|703.9|5953
1738270800000|2025-01-30 21:00:00|706.4|705.4|708.8|707.8|708.9|707.9|706.1|705.1|1239
1738274400000|2025-01-30 22:00:00|708.6|707.6|705.4|704.4|709.8|707.6|705.3|704|141
1738285200000|2025-01-31 01:00:00|705.6|704.6|707.6|706.6|709|708|705.6|704.6|439
1738288800000|2025-01-31 02:00:00|707.8|706.8|709|708|710.5|709.5|707.6|706.6|288
1738292400000|2025-01-31 03:00:00|709.1|708.1|710.1|709.1|710.3|709.3|708.9|707.9|63
1738296000000|2025-01-31 04:00:00|709.9|708.9|709.5|708.5|709.9|708.9|709.4|708.4|177
1738299600000|2025-01-31 05:00:00|709.6|708.6|708.5|707.5|709.8|708.8|708.4|707.4|59
1738303200000|2025-01-31 06:00:00|708.4|707.4|708|707|708.6|707.6|707.9|706.9|306
1738306800000|2025-01-31 07:00:00|708.1|707.1|704.1|703.1|708.4|707.4|703.9|702.9|1924
1738310400000|2025-01-31 08:00:00|703.9|702.9|707.1|706.1|707.6|706.6|703|702|6195
1738314000000|2025-01-31 09:00:00|707.3|706.3|702.6|701.6|707.3|706.3|701.9|700.9|3585
1738317600000|2025-01-31 10:00:00|702.4|701.4|702.6|701.6|703.8|702.8|700.8|699.8|4912
1738321200000|2025-01-31 11:00:00|702.4|701.4|703|702|703|702|700.6|699.6|4141
1738324800000|2025-01-31 12:00:00|702.9|701.9|706.9|705.9|706.9|705.9|702.9|701.9|5066
1738328400000|2025-01-31 13:00:00|707.1|706.1|706.6|705.6|708.1|707.1|705.4|704.4|4909
1738332000000|2025-01-31 14:00:00|706.5|705.5|699.6|698.6|708.4|707.4|699.6|698.6|7760
1738335600000|2025-01-31 15:00:00|699.8|698.8|705.4|704.4|707.4|706.4|698.9|697.9|12712
1738339200000|2025-01-31 16:00:00|705.6|704.6|708.4|707.4|709.4|708.4|705.1|704.1|11768
1738342800000|2025-01-31 17:00:00|708.6|707.6|702.9|701.9|708.9|707.9|701.4|700.4|9093
1738346400000|2025-01-31 18:00:00|703|702|710.1|709.1|710.9|709.9|702.5|701.5|13751
1738350000000|2025-01-31 19:00:00|710|709|702.6|701.6|710.4|709.4|702.4|701.4|4417
1738353600000|2025-01-31 20:00:00|702.5|701.5|709|708|709.6|708.6|702.4|701.4|2536
1738357200000|2025-01-31 21:00:00|709.1|708.1|711.6|710.6|712.1|711.1|708.6|707.6|2710
1738537200000|2025-02-02 23:00:00|722.5|719.5|715.8|714.8|724.5|722.3|713.6|712.6|9924
1738540800000|2025-02-03 00:00:00|716|715|714|713|716.5|715.5|712.3|711.3|2416
1738544400000|2025-02-03 01:00:00|714.1|713.1|714.3|713.3|715.6|714.6|713.8|712.8|1060
1738548000000|2025-02-03 02:00:00|714.4|713.4|712.6|711.6|714.4|713.4|712.4|711.4|928
1738551600000|2025-02-03 03:00:00|712.5|711.5|715.1|714.1|717|716|712.5|711.5|1255
1738555200000|2025-02-03 04:00:00|715.4|714.4|716.6|715.6|717.4|716.4|714.3|713.3|1148
1738558800000|2025-02-03 05:00:00|716.9|715.9|716.6|715.6|716.9|715.9|715.8|714.8|470
1738562400000|2025-02-03 06:00:00|716.5|715.5|715.3|714.3|716.8|715.8|714.9|713.9|1933
1738566000000|2025-02-03 07:00:00|715.1|714.1|714.1|713.1|717.9|716.9|713.4|712.4|4726
1738569600000|2025-02-03 08:00:00|714|713|715.1|714.1|718.4|717.4|713.8|712.8|7228
1738573200000|2025-02-03 09:00:00|715.4|714.4|720|719|720.1|719.1|713|712|9828
1738576800000|2025-02-03 10:00:00|720.1|719.1|717.6|716.6|722.4|721.4|715.9|714.9|7551
1738580400000|2025-02-03 11:00:00|717.5|716.5|723.1|722.1|723.4|722.4|717.5|716.5|4664
1738584000000|2025-02-03 12:00:00|723.4|722.4|721.9|720.9|723.6|722.6|721.1|720.1|6539
1738587600000|2025-02-03 13:00:00|721.6|720.6|722.9|721.9|723|722|717.4|716.4|13217
1738591200000|2025-02-03 14:00:00|722.8|721.8|711.9|710.9|724.4|723.4|711.1|710.1|16492
1738594800000|2025-02-03 15:00:00|711.6|710.6|706.9|705.9|713.1|712.1|701.9|700.9|32914
1738598400000|2025-02-03 16:00:00|706.8|705.8|710|709|713.9|712.9|706.4|705.4|17744
1738602000000|2025-02-03 17:00:00|710.1|709.1|710.4|709.4|713.6|712.6|709.6|708.6|6655
1738605600000|2025-02-03 18:00:00|710.5|709.5|713.6|712.6|713.6|712.6|710.1|709.1|2749
1738609200000|2025-02-03 19:00:00|713.5|712.5|714.1|713.1|715.4|714.4|713.1|712.1|7391
1738612800000|2025-02-03 20:00:00|714|713|713.4|712.4|714.8|713.8|712.6|711.6|1264
1738616400000|2025-02-03 21:00:00|713.5|712.5|706|705|713.8|712.8|705.6|704.6|6575
1738620000000|2025-02-03 22:00:00|706.3|705.3|707.8|704.8|707.8|705.3|705.8|704.1|1442
1738630800000|2025-02-04 01:00:00|705.6|704.6|704.8|703.8|706.3|705.3|704.8|703.8|793
1738634400000|2025-02-04 02:00:00|704.9|703.9|705.1|704.1|705.4|704.4|704|703|1296
1738638000000|2025-02-04 03:00:00|705.3|704.3|705.1|704.1|706.1|705.1|705|704|1251
1738641600000|2025-02-04 04:00:00|705.4|704.4|703.9|702.9|705.6|704.6|703.9|702.9|491
1738645200000|2025-02-04 05:00:00|704|703|700.1|699.1|704.3|703.3|700.1|699.1|1668
1738648800000|2025-02-04 06:00:00|700.4|699.4|702.8|701.8|703.9|702.9|700.1|699.1|2232
1738652400000|2025-02-04 07:00:00|702.6|701.6|702.4|701.4|704|703|701.4|700.4|4058
1738656000000|2025-02-04 08:00:00|702.3|701.3|698.6|697.6|702.9|701.9|698.6|697.6|9470
1738659600000|2025-02-04 09:00:00|699|698|701.5|700.5|702.9|701.9|698.6|697.6|6950
1738663200000|2025-02-04 10:00:00|701.4|700.4|704.1|703.1|704.5|703.5|699.8|698.8|4085
1738666800000|2025-02-04 11:00:00|703.9|702.9|702.4|701.4|704.4|703.4|701.4|700.4|2843
1738670400000|2025-02-04 12:00:00|702.5|701.5|699.6|698.6|702.6|701.6|698.6|697.6|4919
1738674000000|2025-02-04 13:00:00|699.9|698.9|696.9|695.9|699.9|698.9|696.4|695.4|8081
1738677600000|2025-02-04 14:00:00|697.1|696.1|710.1|709.1|711.9|710.9|694.4|693.4|22104
1738681200000|2025-02-04 15:00:00|709.9|708.9|709.4|708.4|715.4|714.4|708.6|707.6|14747
1738684800000|2025-02-04 16:00:00|709.6|708.6|712.9|711.9|712.9|711.9|705.6|704.6|17819
1738688400000|2025-02-04 17:00:00|713|712|710.4|709.4|713.5|712.5|709.1|708.1|3720
1738692000000|2025-02-04 18:00:00|710.3|709.3|712.1|711.1|712.5|711.5|709.4|708.4|4546
1738695600000|2025-02-04 19:00:00|712|711|708.9|707.9|712.4|711.4|707.4|706.4|5807
1738699200000|2025-02-04 20:00:00|709.1|708.1|708.8|707.8|709.6|708.6|707.9|706.9|1231
1738702800000|2025-02-04 21:00:00|708.9|707.9|711.3|710.3|712.1|711.1|708.1|707.1|1174
1738706400000|2025-02-04 22:00:00|711.4|708.3|712.3|709.3|712.3|710|711|708.3|1
1738717200000|2025-02-05 01:00:00|712.1|711.1|711.1|710.1|713.4|712.4|710.6|709.6|250
1738720800000|2025-02-05 02:00:00|711.3|710.3|709.3|708.3|711.3|710.3|709.3|708.3|229
1738724400000|2025-02-05 03:00:00|709.4|708.4|710.6|709.6|710.9|709.9|708.4|707.4|705
1738728000000|2025-02-05 04:00:00|710.5|709.5|710.1|709.1|710.5|709.5|709.9|708.9|216
1738731600000|2025-02-05 05:00:00|709.9|708.9|712.1|711.1|712.5|711.5|709.8|708.8|243
1738735200000|2025-02-05 06:00:00|711.9|710.9|711.5|710.5|712.3|711.3|711.4|710.4|516
1738738800000|2025-02-05 07:00:00|711.4|710.4|709.1|708.1|711.6|710.6|707.9|706.9|2364
1738742400000|2025-02-05 08:00:00|708.9|707.9|706.6|705.6|709.4|708.4|706.5|705.5|5584
1738746000000|2025-02-05 09:00:00|706.5|705.5|706.8|705.8|707.9|706.9|705.1|704.1|3128
1738749600000|2025-02-05 10:00:00|706.6|705.6|706.4|705.4|707.1|706.1|704.6|703.6|4136
1738753200000|2025-02-05 11:00:00|706.5|705.5|703.1|702.1|707.6|706.6|702.9|701.9|4106
1738756800000|2025-02-05 12:00:00|703.3|702.3|702.1|701.1|704|703|701.9|700.9|3803
1738760400000|2025-02-05 13:00:00|702.3|701.3|704.8|703.8|706.1|705.1|701.9|700.9|7111
1738764000000|2025-02-05 14:00:00|704.6|703.6|704.6|703.6|706.4|705.4|701.4|700.4|10967
1738767600000|2025-02-05 15:00:00|704.4|703.4|700.6|699.6|704.8|703.8|698.6|697.6|22825
1738771200000|2025-02-05 16:00:00|700.4|699.4|698.4|697.4|701.1|700.1|696.6|695.6|13829
1738774800000|2025-02-05 17:00:00|698.5|697.5|698.6|697.6|699.6|698.6|697.5|696.5|5099
1738778400000|2025-02-05 18:00:00|698.9|697.9|698.1|697.1|699.1|698.1|697.4|696.4|2200
1738782000000|2025-02-05 19:00:00|698|697|698.1|697.1|698.3|697.3|697.1|696.1|5030
1738785600000|2025-02-05 20:00:00|698|697|698.8|697.8|699.6|698.6|697.9|696.9|1144
1738789200000|2025-02-05 21:00:00|698.9|697.9|698.3|697.3|698.9|697.9|698.1|697.1|291
1738792800000|2025-02-05 22:00:00|698.1|697.1|699.1|696.1|699.9|697.3|697.9|696.1|2
1738803600000|2025-02-06 01:00:00|698|697|698.4|697.4|698.9|697.9|697.8|696.8|622
1738807200000|2025-02-06 02:00:00|698.5|697.5|698.9|697.9|699.5|698.5|697.6|696.6|228
1738810800000|2025-02-06 03:00:00|698.6|697.6|697.5|696.5|698.9|697.9|697.1|696.1|88
1738814400000|2025-02-06 04:00:00|697.6|696.6|696.9|695.9|697.6|696.6|696.9|695.9|456
1738818000000|2025-02-06 05:00:00|697.1|696.1|698.4|697.4|698.6|697.6|697|696|172
1738821600000|2025-02-06 06:00:00|698.5|697.5|698.4|697.4|699.1|698.1|697.9|696.9|349
1738825200000|2025-02-06 07:00:00|698.5|697.5|695.6|694.6|699.1|698.1|695.4|694.4|5419
1738828800000|2025-02-06 08:00:00|695.8|694.8|695.9|694.9|697.6|696.6|694.6|693.6|7381
1738832400000|2025-02-06 09:00:00|695.6|694.6|696.9|695.9|698.1|697.1|694.9|693.9|5245
1738836000000|2025-02-06 10:00:00|697|696|699.1|698.1|700.4|699.4|696.6|695.6|4684
1738839600000|2025-02-06 11:00:00|699.3|698.3|697.5|696.5|699.8|698.8|697.1|696.1|3324
1738843200000|2025-02-06 12:00:00|697.4|696.4|696.6|695.6|698.4|697.4|695.9|694.9|2405
1738846800000|2025-02-06 13:00:00|696.5|695.5|698.6|697.6|699.1|698.1|695.1|694.1|8249
1738850400000|2025-02-06 14:00:00|698.4|697.4|690.4|689.4|700.5|699.5|690.1|689.1|17282
1738854000000|2025-02-06 15:00:00|690.6|689.6|696.1|695.1|700.3|699.3|690.6|689.6|23711
1738857600000|2025-02-06 16:00:00|696.3|695.3|698.6|697.6|700.1|699.1|694.4|693.4|21218
1738861200000|2025-02-06 17:00:00|698.8|697.8|694.6|693.6|699.1|698.1|694.4|693.4|8700
1738864800000|2025-02-06 18:00:00|694.5|693.5|693.9|692.9|696.4|695.4|693.9|692.9|3073
1738868400000|2025-02-06 19:00:00|694|693|698.5|697.5|698.6|697.6|693.9|692.9|8211
1738872000000|2025-02-06 20:00:00|698.4|697.4|699.1|698.1|699.9|698.9|697.6|696.6|3531
1738875600000|2025-02-06 21:00:00|698.9|697.9|699.9|698.9|699.9|698.9|697.8|696.8|4746
1738879200000|2025-02-06 22:00:00|699.5|698.5|700.1|697.1|700.5|698.6|699.4|696.4|9
1738890000000|2025-02-07 01:00:00|699.1|698.1|701.1|700.1|701.1|700.1|699|698|353
1738893600000|2025-02-07 02:00:00|701.3|700.3|703.5|702.5|703.9|702.9|701.1|700.1|2645
1738897200000|2025-02-07 03:00:00|703.4|702.4|702.6|701.6|703.9|702.9|702.5|701.5|562
1738900800000|2025-02-07 04:00:00|702.5|701.5|701.8|700.8|702.6|701.6|700.9|699.9|632
1738904400000|2025-02-07 05:00:00|701.6|700.6|702.6|701.6|704|703|701.6|700.6|4186
1738908000000|2025-02-07 06:00:00|702.9|701.9|703.6|702.6|703.9|702.9|702.4|701.4|402
1738911600000|2025-02-07 07:00:00|703.8|702.8|700.9|699.9|704.4|703.4|700.9|699.9|4491
1738915200000|2025-02-07 08:00:00|701.1|700.1|703.9|702.9|705.6|704.6|700.6|699.6|7726
1738918800000|2025-02-07 09:00:00|703.8|702.8|703.1|702.1|703.9|702.9|700.6|699.6|4537
1738922400000|2025-02-07 10:00:00|703.4|702.4|703.6|702.6|704.4|703.4|702.6|701.6|6223
1738926000000|2025-02-07 11:00:00|703.5|702.5|702.4|701.4|704.1|703.1|700.6|699.6|3964
1738929600000|2025-02-07 12:00:00|702.6|701.6|701.1|700.1|703.9|702.9|700.9|699.9|3503
1738933200000|2025-02-07 13:00:00|700.9|699.9|700.9|699.9|703.6|702.6|700.4|699.4|5577
1738936800000|2025-02-07 14:00:00|700.6|699.6|701.6|700.6|703.9|702.9|699|698|10505
1738940400000|2025-02-07 15:00:00|701.8|700.8|704|703|705.6|704.6|699.9|698.9|25561
1738944000000|2025-02-07 16:00:00|704.1|703.1|701.1|700.1|704.9|703.9|701|700|21910
1738947600000|2025-02-07 17:00:00|701|700|705|704|705.4|704.4|700.9|699.9|11387
1738951200000|2025-02-07 18:00:00|704.9|703.9|703.9|702.9|705.9|704.9|703.5|702.5|8026
1738954800000|2025-02-07 19:00:00|703.8|702.8|705.9|704.9|706.1|705.1|703.6|702.6|6158
1738958400000|2025-02-07 20:00:00|705.6|704.6|706|705|706.5|705.5|705.6|704.6|1246
1738962000000|2025-02-07 21:00:00|705.9|704.9|706.4|705.4|706.9|705.9|705.6|704.6|452
1739142000000|2025-02-09 23:00:00|705.9|704.9|707.5|706.5|708.3|707.3|705.9|704.9|1760
1739145600000|2025-02-10 00:00:00|707.6|706.6|708.6|707.6|708.9|707.9|707.1|706.1|96
1739149200000|2025-02-10 01:00:00|708.9|707.9|709|708|709.4|708.4|708.4|707.4|353
1739152800000|2025-02-10 02:00:00|708.9|707.9|709|708|710.4|709.4|708.8|707.8|413
1739156400000|2025-02-10 03:00:00|708.9|707.9|709.3|708.3|709.5|708.5|708.6|707.6|313
1739160000000|2025-02-10 04:00:00|709.1|708.1|709.9|708.9|709.9|708.9|708.9|707.9|203
1739163600000|2025-02-10 05:00:00|710|709|708.9|707.9|710.6|709.6|708.9|707.9|256
1739167200000|2025-02-10 06:00:00|708.8|707.8|709.6|708.6|709.6|708.6|707.9|706.9|2337
1739170800000|2025-02-10 07:00:00|709.8|708.8|708.6|707.6|710.4|709.4|708.1|707.1|3575
1739174400000|2025-02-10 08:00:00|708.5|707.5|710.1|709.1|710.9|709.9|708.3|707.3|7509
1739178000000|2025-02-10 09:00:00|709.9|708.9|712.4|711.4|712.6|711.6|708.9|707.9|9452
1739181600000|2025-02-10 10:00:00|712.1|711.1|715.1|714.1|715.1|714.1|711.1|710.1|11862
1739185200000|2025-02-10 11:00:00|715.3|714.3|714.3|713.3|716.4|715.4|712.6|711.6|8299
1739188800000|2025-02-10 12:00:00|714.1|713.1|716.1|715.1|716.3|715.3|713.9|712.9|3486
1739192400000|2025-02-10 13:00:00|716.3|715.3|712.4|711.4|716.9|715.9|712.1|711.1|7197
1739196000000|2025-02-10 14:00:00|712.1|711.1|714.4|713.4|714.4|713.4|710.6|709.6|8524
1739199600000|2025-02-10 15:00:00|714.1|713.1|713|712|714.9|713.9|709.1|708.1|12838
1739203200000|2025-02-10 16:00:00|713.1|712.1|714.6|713.6|716.9|715.9|712.1|711.1|24886
1739206800000|2025-02-10 17:00:00|714.4|713.4|714.6|713.6|717.1|716.1|713.6|712.6|10888
1739210400000|2025-02-10 18:00:00|714.8|713.8|714.3|713.3|716.1|715.1|714.1|713.1|4168
1739214000000|2025-02-10 19:00:00|714.4|713.4|716|715|716.4|715.4|713.9|712.9|5285
1739217600000|2025-02-10 20:00:00|715.9|714.9|716|715|716.1|715.1|715.5|714.5|877
1739221200000|2025-02-10 21:00:00|716.1|715.1|716.5|715.5|716.5|715.5|715.9|714.9|229
1739224800000|2025-02-10 22:00:00|716.6|715.6|717.3|714.3|717.4|715.8|716.6|714.3|3
1739235600000|2025-02-11 01:00:00|715.9|714.8|715|714|716.5|715.5|714.9|713.9|648
1739239200000|2025-02-11 02:00:00|714.9|713.9|715.6|714.6|717.5|716.5|714.6|713.6|439
1739242800000|2025-02-11 03:00:00|715.4|714.4|715.9|714.9|716.1|715.1|715.1|714.1|185
1739246400000|2025-02-11 04:00:00|715.8|714.8|715.9|714.9|716.5|715.5|715.6|714.6|165
1739250000000|2025-02-11 05:00:00|716.1|715.1|717|716|717.4|716.4|716.1|715.1|145
1739253600000|2025-02-11 06:00:00|716.9|715.9|717.1|716.1|717.9|716.9|716.8|715.8|764
1739257200000|2025-02-11 07:00:00|717.4|716.4|720.9|719.9|721.4|720.4|717.4|716.4|4838
1739260800000|2025-02-11 08:00:00|720.6|719.6|721.1|720.1|721.9|720.9|719.1|718.1|10198
1739264400000|2025-02-11 09:00:00|721.4|720.4|723.9|722.9|724.1|723.1|720.4|719.4|8777
1739268000000|2025-02-11 10:00:00|724|723|724.4|723.4|725.4|724.4|722.1|721.1|12713
1739271600000|2025-02-11 11:00:00|724.1|723.1|724.6|723.6|724.6|723.6|722.8|721.8|8914
1739275200000|2025-02-11 12:00:00|724.9|723.9|727.4|726.4|727.4|726.4|724.9|723.9|21275
1739278800000|2025-02-11 13:00:00|727.6|726.6|727.9|726.9|730.6|729.6|727.4|726.4|22687
1739282400000|2025-02-11 14:00:00|728|727|730.6|729.6|730.9|729.9|725.9|724.9|15169
1739286000000|2025-02-11 15:00:00|730.4|729.4|729.1|728.1|730.6|729.6|725.1|724.1|18153
1739289600000|2025-02-11 16:00:00|729.3|728.3|730.4|729.4|732|731|727.4|726.4|30385
1739293200000|2025-02-11 17:00:00|730.1|729.1|730.4|729.4|731.1|730.1|729.4|728.4|6500
1739296800000|2025-02-11 18:00:00|730.3|729.3|731.1|730.1|731.6|730.6|729.6|728.6|4628
1739300400000|2025-02-11 19:00:00|731|730|732.9|731.9|732.9|731.9|730.6|729.6|4613
1739304000000|2025-02-11 20:00:00|732.8|731.8|732.1|731.1|733|732|731.9|730.9|1065
1739307600000|2025-02-11 21:00:00|732|731|731.5|730.5|732.3|731.3|730.3|729.3|893
1739311200000|2025-02-11 22:00:00|731.3|730.3|732.1|729.1|732.1|730.3|730.6|729|1
1739322000000|2025-02-12 01:00:00|730.9|729.9|730.1|729.1|731.6|730.6|728.9|727.9|324
1739325600000|2025-02-12 02:00:00|730|729|729.5|728.5|730.9|729.9|729.4|728.4|480
1739329200000|2025-02-12 03:00:00|729.4|728.4|728.9|727.9|729.9|728.9|728.9|727.9|325
1739332800000|2025-02-12 04:00:00|729.1|728.1|728.9|727.9|729.9|728.9|728.9|727.9|236
1739336400000|2025-02-12 05:00:00|728.5|727.5|728.6|727.6|729.4|728.4|728.1|727.1|981
1739340000000|2025-02-12 06:00:00|728.1|727.1|727.9|726.9|728.6|727.6|727.1|726.1|1753
1739343600000|2025-02-12 07:00:00|727.8|726.8|725.4|724.4|729.6|728.6|724.4|723.4|3755
1739347200000|2025-02-12 08:00:00|725.6|724.6|723.9|722.9|726.6|725.6|722.9|721.9|11477
1739350800000|2025-02-12 09:00:00|724.4|723.4|726.4|725.4|726.6|725.6|722.4|721.4|6729
1739354400000|2025-02-12 10:00:00|726.3|725.3|725.6|724.6|728.4|727.4|725.1|724.1|8121
1739358000000|2025-02-12 11:00:00|725.4|724.4|728.8|727.8|729.1|728.1|725.4|724.4|4472
1739361600000|2025-02-12 12:00:00|728.6|727.6|729.6|728.6|730.1|729.1|727.1|726.1|3592
1739365200000|2025-02-12 13:00:00|729.8|728.8|731.1|730.1|731.4|730.4|728.1|727.1|9817
1739368800000|2025-02-12 14:00:00|731|730|727.6|726.6|731.1|730.1|726.6|725.6|9459
1739372400000|2025-02-12 15:00:00|727.4|726.4|720.6|719.6|727.9|726.4|720.6|719.6|20829
1739376000000|2025-02-12 16:00:00|720.8|719.8|724.9|723.9|727.1|726.1|720.8|719.8|24861
1739379600000|2025-02-12 17:00:00|725.1|724.1|718.5|717.5|725.3|724.3|717.6|716.6|9418
1739383200000|2025-02-12 18:00:00|718.4|717.4|715.1|714.1|718.6|717.6|714.6|713.6|4926
1739386800000|2025-02-12 19:00:00|714.9|713.9|714.4|713.4|715.9|714.9|713.4|712.4|4050
1739390400000|2025-02-12 20:00:00|714.1|713.1|713.6|712.6|714.4|713.4|713.6|712.6|552
1739394000000|2025-02-12 21:00:00|713.8|712.8|712.1|711.1|715.1|714.1|712.1|711.1|1843
1739397600000|2025-02-12 22:00:00|712.3|711.3|712.9|711.9|712.9|711.9|712.3|711.3|259
1739408400000|2025-02-13 01:00:00|712.6|711.6|708.5|707.5|712.9|711.9|708.1|707.1|1329
1739412000000|2025-02-13 02:00:00|708.4|707.4|707.6|706.6|708.9|707.9|707|706|525
1739415600000|2025-02-13 03:00:00|707.3|706.3|707.9|706.9|707.9|706.9|707.1|706.1|412
1739419200000|2025-02-13 04:00:00|708|707|707.4|706.4|708|707|706.9|705.9|259
1739422800000|2025-02-13 05:00:00|707.5|706.5|708.1|707.1|708.1|707.1|707.4|706.4|434
1739426400000|2025-02-13 06:00:00|708.3|707.3|707.6|706.6|710.4|709.4|707.6|706.6|3038
1739430000000|2025-02-13 07:00:00|707.8|706.8|709.1|708.1|710.9|709.9|706.8|705.8|3364
1739433600000|2025-02-13 08:00:00|709|708|710.9|709.9|711.9|710.9|708.4|707.4|6354
1739437200000|2025-02-13 09:00:00|711.1|710.1|704.5|703.5|711.9|710.9|704.4|703.4|7458
1739440800000|2025-02-13 10:00:00|704.6|703.6|701.9|700.9|705.4|704.4|701.6|700.6|11636
1739444400000|2025-02-13 11:00:00|702.1|701.1|705.1|704.1|705.6|704.6|701.6|700.6|7414
1739448000000|2025-02-13 12:00:00|704.9|703.9|701|700|705.6|704.6|700.1|699.1|5427
1739451600000|2025-02-13 13:00:00|701.1|700.1|703.4|702.4|704.3|703.3|700.6|699.6|4546
1739455200000|2025-02-13 14:00:00|703.3|702.3|708.9|707.9|709.1|708.1|701.4|700.4|11272
1739458800000|2025-02-13 15:00:00|708.6|707.6|707.4|706.4|710.4|709.4|707.1|706.1|14110
1739462400000|2025-02-13 16:00:00|707.5|706.5|710.1|709.1|711.8|710.8|706.9|705.9|17121
1739466000000|2025-02-13 17:00:00|710.3|709.3|711.4|710.4|713.5|712.5|709.6|708.6|8395
1739469600000|2025-02-13 18:00:00|711.5|710.5|712.4|711.4|714.4|713.4|711.4|710.4|6263
1739473200000|2025-02-13 19:00:00|712.1|711.1|714.1|713.1|714.1|713.1|712.1|711.1|3015
1739476800000|2025-02-13 20:00:00|714.3|713.3|714.3|713.3|714.6|713.6|713.6|712.6|656
1739480400000|2025-02-13 21:00:00|714.1|713.1|715|714|715.4|714.4|713.6|712.6|313
1739484000000|2025-02-13 22:00:00|714.9|713.9|715.1|714.1|715.1|714.1|714.8|713.8|49
1739494800000|2025-02-14 01:00:00|713.4|712.4|714.9|713.9|716|715|713.4|712.4|354
1739498400000|2025-02-14 02:00:00|714.6|713.6|714.9|713.9|716.1|715.1|714.1|713.1|520
1739502000000|2025-02-14 03:00:00|715|714|714.8|713.8|715.4|714.4|714.6|713.6|251
1739505600000|2025-02-14 04:00:00|714.9|713.9|715.5|714.5|715.8|714.8|714.1|713.1|418
1739509200000|2025-02-14 05:00:00|715.6|714.6|714.6|713.6|715.9|714.9|714.4|713.4|339
1739512800000|2025-02-14 06:00:00|714.8|713.8|715.1|714.1|715.1|714.1|713.5|712.5|472
1739516400000|2025-02-14 07:00:00|715.3|714.3|717.1|716.1|717.1|716.1|714.9|713.9|1526
1739520000000|2025-02-14 08:00:00|717|716|715.8|714.8|718.6|717.6|715.1|714.1|8056
1739523600000|2025-02-14 09:00:00|715.9|714.9|716.9|715.9|717.9|716.9|714.6|713.6|6096
1739527200000|2025-02-14 10:00:00|716.6|715.6|716.9|715.9|718.9|717.9|715.9|714.9|3647
1739530800000|2025-02-14 11:00:00|716.8|715.8|719.9|718.9|721|720|714.9|713.9|5046
1739534400000|2025-02-14 12:00:00|719.8|718.8|721.6|720.6|722.9|721.9|718.4|717.4|6575
1739538000000|2025-02-14 13:00:00|721.4|720.4|719.1|718.1|722.8|721.8|718.4|717.4|9610
1739541600000|2025-02-14 14:00:00|719.3|718.3|720.6|719.6|721.1|720.1|718.4|717.4|6852
1739545200000|2025-02-14 15:00:00|720.4|719.4|717.9|716.9|720.6|719.6|715.1|714.1|9538
1739548800000|2025-02-14 16:00:00|718.1|717.1|717.4|716.4|718.4|717.4|713.6|712.6|14070
1739552400000|2025-02-14 17:00:00|717.6|716.6|717.8|716.8|719.1|718.1|716.5|715.5|8740
1739556000000|2025-02-14 18:00:00|717.6|716.6|716.6|715.6|718.9|717.9|715.6|714.6|4708
1739559600000|2025-02-14 19:00:00|716.5|715.5|714.5|713.5|718.1|717.1|713.9|712.9|7944
1739563200000|2025-02-14 20:00:00|714.4|713.4|715|714|715.1|714.1|713.6|712.6|851
1739566800000|2025-02-14 21:00:00|714.9|713.9|712.5|711.5|714.9|713.9|711.9|710.9|448
1739746800000|2025-02-16 23:00:00|715.8|712.8|709.1|708.1|715.8|712.8|708.1|707.1|868
1739750400000|2025-02-17 00:00:00|708.9|707.9|710.6|709.6|710.9|709.9|708.9|707.9|186
1739754000000|2025-02-17 01:00:00|710.4|709.4|711.1|710.1|712|711|709.9|708.9|294
1739757600000|2025-02-17 02:00:00|711.3|710.3|712.1|711.1|713.4|712.4|710.6|709.6|229
1739761200000|2025-02-17 03:00:00|712.3|711.3|712.9|711.9|713.4|712.4|712|711|488
1739764800000|2025-02-17 04:00:00|712.8|711.8|712.9|711.9|712.9|711.9|712.1|711.1|130
1739768400000|2025-02-17 05:00:00|712.8|711.8|712.9|711.9|713.4|712.4|712.4|711.4|150
1739772000000|2025-02-17 06:00:00|713.1|712.1|713|712|713.4|712.4|712.6|711.6|245
1739775600000|2025-02-17 07:00:00|712.9|711.9|709.4|708.4|712.9|711.9|707.9|706.9|2800
1739779200000|2025-02-17 08:00:00|709.5|708.5|713.1|712.1|713.6|712.6|709.1|708.1|6962
1739782800000|2025-02-17 09:00:00|713.4|712.4|713.1|712.1|714.5|713.5|711.6|710.6|5698
1739786400000|2025-02-17 10:00:00|713.4|712.4|713.9|712.9|715.6|714.6|711.9|710.9|2986
1739790000000|2025-02-17 11:00:00|713.8|712.8|711.1|710.1|714.1|713.1|710.1|709.1|3651
1739793600000|2025-02-17 12:00:00|711.3|710.3|712|711|712.1|711.1|709.9|708.9|1954
1739797200000|2025-02-17 13:00:00|711.9|710.9|713.6|712.6|714.9|713.9|711|710|2318
1739800800000|2025-02-17 14:00:00|713.4|712.4|713.1|712.1|713.4|712.4|711.6|710.6|2861
1739804400000|2025-02-17 15:00:00|713|712|712|711|714.6|713.6|711.6|710.6|4293
1739808000000|2025-02-17 16:00:00|711.9|710.9|714.4|713.4|714.4|713.4|710.6|709.6|10604
1739811600000|2025-02-17 17:00:00|714.6|713.6|714.6|713.6|714.6|713.6|713.1|712.1|2308
1739815200000|2025-02-17 18:00:00|714.5|713.5|715.9|714.9|715.9|714.9|714.1|713.1|963
1739818800000|2025-02-17 19:00:00|715.6|714.6|716.3|715.3|716.4|715.4|715.5|714.5|269
1739822400000|2025-02-17 20:00:00|716.1|715.1|715.9|714.9|716.1|715.1|715.9|714.9|151
1739826000000|2025-02-17 21:00:00|715.6|714.6|715.9|714.9|716.3|715.3|715.6|714.6|63
1739829600000|2025-02-17 22:00:00|715.8|714.8|716.6|713.6|716.6|714.8|715.8|713.4|6
1739840400000|2025-02-18 01:00:00|715.4|714.4|713.9|712.9|715.8|714.8|713.6|712.6|203
1739844000000|2025-02-18 02:00:00|713.6|712.6|714.1|713.1|714.8|713.8|713.1|712.1|209
1739847600000|2025-02-18 03:00:00|714|713|715.4|714.4|716.1|715.1|714|713|96
1739851200000|2025-02-18 04:00:00|715.3|714.3|715.5|714.5|715.5|714.5|714.6|713.6|80
1739854800000|2025-02-18 05:00:00|715.6|714.6|715.4|714.4|715.9|714.9|715.3|714.3|133
1739858400000|2025-02-18 06:00:00|715.5|714.5|716.4|715.4|716.6|715.6|715|714|429
1739862000000|2025-02-18 07:00:00|716.5|715.5|716.3|715.3|717.9|716.9|714.9|713.9|1574
1739865600000|2025-02-18 08:00:00|716.4|715.4|720.4|719.4|720.6|719.6|716.1|715.1|8566
1739869200000|2025-02-18 09:00:00|720.5|719.5|722.4|721.4|724.6|723.6|720.1|719.1|9767
1739872800000|2025-02-18 10:00:00|722.1|721.1|724.6|723.6|726.4|725.4|721.6|720.6|16290
1739876400000|2025-02-18 11:00:00|724.4|723.4|718.9|717.9|724.5|723.5|718.6|717.6|5541
1739880000000|2025-02-18 12:00:00|719.1|718.1|716.9|715.9|719.6|718.6|715.6|714.6|5204
1739883600000|2025-02-18 13:00:00|716.8|715.8|717.5|716.5|720.1|719.1|715.6|714.6|6647
1739887200000|2025-02-18 14:00:00|717.4|716.4|719.4|718.4|721|720|716.9|715.9|4102
1739890800000|2025-02-18 15:00:00|719.3|718.3|716.9|715.9|722.1|721.1|715.8|714.8|12085
1739894400000|2025-02-18 16:00:00|717.1|716.1|718.6|717.6|720.4|719.4|716.9|715.9|11739
1739898000000|2025-02-18 17:00:00|718.8|717.8|717.6|716.6|720.4|719.4|717.4|716.4|4406
1739901600000|2025-02-18 18:00:00|717.4|716.4|720.4|719.4|721.5|720.5|716.1|715.1|2835
1739905200000|2025-02-18 19:00:00|720.1|719.1|717.4|716.4|720.6|719.6|717.1|716.1|6225
1739908800000|2025-02-18 20:00:00|717.1|716.1|716.4|715.4|717.4|716.4|716.1|715.1|2237
1739912400000|2025-02-18 21:00:00|716.5|715.5|717.4|716.4|717.9|716.9|716.4|715.4|867
1739916000000|2025-02-18 22:00:00|717.3|716.3|718.6|715.6|718.6|716.4|717.1|715.5|7
1739926800000|2025-02-19 01:00:00|717.8|716.8|718.4|717.4|719.1|718.1|717.3|716.3|246
1739930400000|2025-02-19 02:00:00|718.5|717.5|717.4|716.4|718.8|717.8|717|716|214
1739934000000|2025-02-19 03:00:00|717.3|716.3|716.8|715.8|717.6|716.6|716.6|715.6|108
1739937600000|2025-02-19 04:00:00|716.6|715.6|717.4|716.4|717.9|716.9|716.4|715.4|249
1739941200000|2025-02-19 05:00:00|717.5|716.5|719.6|718.6|719.6|718.6|717.5|716.5|498
1739944800000|2025-02-19 06:00:00|719.5|718.5|720.6|719.6|720.6|719.6|719.1|718.1|486
1739948400000|2025-02-19 07:00:00|720.5|719.5|722.9|721.9|723.9|722.9|720.5|719.5|2851
1739952000000|2025-02-19 08:00:00|723|722|723.9|722.9|724.4|723.4|721.9|720.9|5229
1739955600000|2025-02-19 09:00:00|724.1|723.1|722.3|721.3|724.1|723.1|721.6|720.6|4225
1739959200000|2025-02-19 10:00:00|722.1|721.1|720.6|719.6|724.1|723.1|719.6|718.6|3168
1739962800000|2025-02-19 11:00:00|720.5|719.5|723.9|722.9|724.4|723.4|720.1|719.1|5888
1739966400000|2025-02-19 12:00:00|724|723|724.1|723.1|724.9|723.9|722.9|721.9|2029
1739970000000|2025-02-19 13:00:00|724.3|723.3|726.6|725.6|727.5|726.5|724.1|723.1|6276
1739973600000|2025-02-19 14:00:00|726.9|725.9|725.4|724.4|728.6|727.6|723|722|12720
1739977200000|2025-02-19 15:00:00|725.1|724.1|722.1|721.1|725.6|724.6|720.1|719.1|11023
1739980800000|2025-02-19 16:00:00|722.4|721.4|721.9|720.9|725.6|724.6|721.9|720.9|6859
1739984400000|2025-02-19 17:00:00|722|721|721.6|720.6|723.1|722.1|720.8|719.8|4333
1739988000000|2025-02-19 18:00:00|721.5|720.5|721.1|720.1|722|721|719.5|718.5|4185
1739991600000|2025-02-19 19:00:00|721|720|723.4|722.4|723.6|722.6|720.9|719.9|1887
1739995200000|2025-02-19 20:00:00|723.5|722.5|724.9|723.9|725.3|724.3|723.4|722.4|1319
1739998800000|2025-02-19 21:00:00|725|724|724.5|723.5|725.6|724.6|723.4|722.4|2160
1740002400000|2025-02-19 22:00:00|724.4|723.4|725.3|722.3|725.3|723.8|724.4|722.1|4
1740013200000|2025-02-20 01:00:00|724.9|723.9|722.4|721.4|725.5|724.5|722.3|721.3|1279
1740016800000|2025-02-20 02:00:00|722.3|721.3|722.5|721.5|722.9|721.9|721.9|720.9|141
1740020400000|2025-02-20 03:00:00|722.6|721.6|722.6|721.6|722.6|721.6|721.9|720.9|857
1740024000000|2025-02-20 04:00:00|722.4|721.4|721.9|720.9|722.4|721.4|721.6|720.6|98
1740027600000|2025-02-20 05:00:00|721.6|720.6|723|722|723.1|722.1|721.6|720.6|122
1740031200000|2025-02-20 06:00:00|723.1|722.1|724.3|723.3|725.6|724.6|722.9|721.9|1140
1740034800000|2025-02-20 07:00:00|724.1|723.1|728.1|727.1|728.4|727.4|724.1|723.1|3346
1740038400000|2025-02-20 08:00:00|727.9|726.9|726.4|725.4|728.6|727.6|725.4|724.4|5901
1740042000000|2025-02-20 09:00:00|726.5|725.5|729.1|728.1|729.1|728.1|724.9|723.9|5055
1740045600000|2025-02-20 10:00:00|729|728|731.6|730.6|732.1|731.1|728.4|727.4|4183
1740049200000|2025-02-20 11:00:00|731.5|730.5|731.6|730.6|732.4|731.4|730.1|729.1|2360
1740052800000|2025-02-20 12:00:00|731.9|730.9|733.4|732.4|733.8|732.8|730.9|729.9|4589
1740056400000|2025-02-20 13:00:00|733.5|732.5|732.3|731.3|733.6|732.6|729.1|728.1|6727
1740060000000|2025-02-20 14:00:00|732.1|731.1|732.6|731.6|734.9|733.9|730.6|729.6|6537
1740063600000|2025-02-20 15:00:00|732.5|731.5|732.3|731.3|734.9|733.9|730.9|729.9|6895
1740067200000|2025-02-20 16:00:00|732.4|731.4|732.8|731.8|735.9|734.9|731.8|730.8|8792
1740070800000|2025-02-20 17:00:00|732.5|731.5|734.4|733.4|737.4|736.4|732.4|731.4|5959
1740074400000|2025-02-20 18:00:00|734.1|733.1|734.8|733.8|735.6|734.6|733.6|732.6|1315
1740078000000|2025-02-20 19:00:00|734.6|733.6|732.4|731.4|734.6|733.6|731.1|730.1|5099
1740081600000|2025-02-20 20:00:00|732.5|731.5|731.4|730.4|732.5|731.5|731.4|730.4|296
1740085200000|2025-02-20 21:00:00|731.5|730.5|732.5|731.5|732.6|731.6|731.3|730.3|126
1740088800000|2025-02-20 22:00:00|732.4|731.4|734.1|731.1|734.1|732.4|732.4|731.1|114
1740099600000|2025-02-21 01:00:00|733.1|732.1|731.3|730.3|734|733|731|730|86
1740103200000|2025-02-21 02:00:00|731.4|730.4|730.9|729.9|731.6|730.6|729.6|728.6|231
1740106800000|2025-02-21 03:00:00|731|730|730.9|729.9|731.1|730.1|730.3|729.3|153
1740110400000|2025-02-21 04:00:00|730.8|729.8|730.3|729.3|731.1|730.1|730.3|729.3|84
1740114000000|2025-02-21 05:00:00|730.4|729.4|729.1|728.1|730.6|729.6|729|728|84
1740117600000|2025-02-21 06:00:00|729.3|728.3|727.8|726.8|730.4|729.4|727.5|726.5|1617
1740121200000|2025-02-21 07:00:00|727.6|726.6|726.9|725.9|728.6|727.6|726.6|725.6|1347
1740124800000|2025-02-21 08:00:00|727.1|726.1|725.1|724.1|727.1|726.1|723.8|722.8|3595
1740128400000|2025-02-21 09:00:00|725|724|727.4|726.4|728.6|727.6|724.4|723.4|2066
1740132000000|2025-02-21 10:00:00|727.3|726.3|722.4|721.4|727.5|726.5|722.1|721.1|3756
1740135600000|2025-02-21 11:00:00|722.1|721.1|721.8|720.8|723.4|722.4|721.4|720.4|5173
1740139200000|2025-02-21 12:00:00|721.6|720.6|723.6|722.6|725.3|724.3|721.6|720.6|1391
1740142800000|2025-02-21 13:00:00|723.9|722.9|725.8|724.8|727.1|726.1|723.1|722.1|3637
1740146400000|2025-02-21 14:00:00|725.6|724.6|721.8|720.8|725.6|724.6|720.4|719.4|4580
1740150000000|2025-02-21 15:00:00|721.6|720.6|717.9|716.9|722.1|721.1|717.1|716.1|9594
1740153600000|2025-02-21 16:00:00|718|717|719.3|718.3|720.6|719.6|716.4|715.4|6987
1740157200000|2025-02-21 17:00:00|719.4|718.4|718.1|717.1|720.1|719.1|718.1|717.1|2076
1740160800000|2025-02-21 18:00:00|717.9|716.9|714.9|713.9|718.4|717.4|714.9|713.9|1777
1740164400000|2025-02-21 19:00:00|714.8|713.8|713.6|712.6|715.4|714.4|712.6|711.6|4866
1740168000000|2025-02-21 20:00:00|713.4|712.4|712.1|711.1|713.4|712.4|711.9|710.9|985
1740171600000|2025-02-21 21:00:00|712.3|711.3|712.9|711.9|713.1|712.1|712.1|711.1|131
1740351600000|2025-02-23 23:00:00|712.4|711.4|714.6|713.6|715.5|714.5|712.3|711.3|493
1740355200000|2025-02-24 00:00:00|714.3|713.3|713.1|712.1|714.4|713.4|713|712|238
1740358800000|2025-02-24 01:00:00|713|712|711.8|710.8|713|712|710.4|709.4|332
1740362400000|2025-02-24 02:00:00|711.6|710.6|712.5|711.5|713.6|712.6|710|709|343
1740366000000|2025-02-24 03:00:00|712.6|711.6|711.6|710.6|713.4|712.4|711.4|710.4|145
1740369600000|2025-02-24 04:00:00|711.5|710.5|710.3|709.3|711.6|710.6|710.3|709.3|218
1740373200000|2025-02-24 05:00:00|710.1|709.1|711.3|710.3|711.8|710.8|710.1|709.1|229
1740376800000|2025-02-24 06:00:00|711.1|710.1|712.4|711.4|712.6|711.6|711.1|710.1|565
1740380400000|2025-02-24 07:00:00|712.1|711.1|710.9|709.9|712.9|711.9|709.5|708.5|1150
1740384000000|2025-02-24 08:00:00|710.6|709.6|710.6|709.6|711.1|710.1|707.8|706.8|3450
1740387600000|2025-02-24 09:00:00|710.4|709.4|709.1|708.1|710.6|709.6|708.6|707.6|1742
1740391200000|2025-02-24 10:00:00|708.9|707.9|711.4|710.4|714.1|713.1|708.9|707.9|2985
1740394800000|2025-02-24 11:00:00|711.6|710.6|711.9|710.9|713|712|711.1|710.1|1488
1740398400000|2025-02-24 12:00:00|711.6|710.6|709.9|708.9|712.4|711.4|709.3|708.3|1728
1740402000000|2025-02-24 13:00:00|709.6|708.6|711.1|710.1|712.1|711.1|709.3|708.3|1738
1740405600000|2025-02-24 14:00:00|711|710|712.3|711.3|714.1|713.1|710.6|709.6|1783
1740409200000|2025-02-24 15:00:00|712.1|711.1|711.6|710.6|715.6|714.6|711.1|710.1|4870
1740412800000|2025-02-24 16:00:00|711.9|710.9|713.8|712.8|715|714|711.6|710.6|4841
1740416400000|2025-02-24 17:00:00|713.6|712.6|712.4|711.4|714.4|713.4|712.1|711.1|1410
1740420000000|2025-02-24 18:00:00|712.1|711.1|713.1|712.1|713.4|712.4|711.8|710.8|1580
1740423600000|2025-02-24 19:00:00|713|712|712.5|711.5|713.1|712.1|711.6|710.6|1342
1740427200000|2025-02-24 20:00:00|712.4|711.4|715|714|715.8|714.8|711.9|710.9|638
1740430800000|2025-02-24 21:00:00|715.1|714.1|716.6|715.6|716.9|715.9|714.6|713.6|665
1740434400000|2025-02-24 22:00:00|716.5|715.5|716.8|713.8|717.1|715.5|716.5|713.8|2
1740445200000|2025-02-25 01:00:00|714.5|713.5|717.1|716.1|717.4|716.4|714.5|713.5|371
1740448800000|2025-02-25 02:00:00|717.4|716.4|717.8|716.8|719.6|718.6|717.3|716.3|238
1740452400000|2025-02-25 03:00:00|717.9|716.9|718.1|717.1|718.4|717.4|717.6|716.6|95
1740456000000|2025-02-25 04:00:00|718|717|718.4|717.4|718.9|717.9|718|717|125
1740459600000|2025-02-25 05:00:00|718.6|717.6|717.9|716.9|718.9|717.9|717.6|716.6|105
1740463200000|2025-02-25 06:00:00|717.8|716.8|717.4|716.4|718.1|717.1|716.6|715.6|145
1740466800000|2025-02-25 07:00:00|717.1|716.1|713.9|712.9|717.1|716.1|713.4|712.4|1220
1740470400000|2025-02-25 08:00:00|714|713|713.6|712.6|716.6|715.6|713.6|712.6|3301
1740474000000|2025-02-25 09:00:00|713.8|712.8|712.6|711.6|715.3|714.3|712.6|711.6|906
1740477600000|2025-02-25 10:00:00|712.9|711.9|712.6|711.6|714.9|713.9|712.4|711.4|2926
1740481200000|2025-02-25 11:00:00|712.4|711.4|710.8|709.8|713.9|712.9|710.6|709.6|1554
1740484800000|2025-02-25 12:00:00|710.9|709.9|708.6|707.6|711.6|710.6|707.6|706.6|2036
1740488400000|2025-02-25 13:00:00|708.4|707.4|709.9|708.9|712.1|711.1|708.4|707.4|2262
1740492000000|2025-02-25 14:00:00|710|709|709.1|708.1|712.1|711.1|708.6|707.6|1878
1740495600000|2025-02-25 15:00:00|708.9|707.9|697.4|696.4|709|708|697.3|696.3|8742
1740499200000|2025-02-25 16:00:00|697.5|696.5|697.4|696.4|698.4|697.4|694.6|693.6|8596
1740502800000|2025-02-25 17:00:00|697.5|696.5|698|697|699.4|698.4|696.6|695.6|2568
1740506400000|2025-02-25 18:00:00|698.1|697.1|697.6|696.6|698.6|697.6|696.9|695.9|939
1740510000000|2025-02-25 19:00:00|697.5|696.5|699|698|699.8|698.8|697|696|1373
1740513600000|2025-02-25 20:00:00|699.1|698.1|698.6|697.6|699.8|698.8|698.5|697.5|275
1740517200000|2025-02-25 21:00:00|698.8|697.8|698.5|697.5|699.8|698.8|697.1|696.1|422
1740520800000|2025-02-25 22:00:00|698.6|697.6|699.5|696.5|700.3|698.6|698.5|696.4|4
1740531600000|2025-02-26 01:00:00|698.3|697|698.9|697.9|699.6|698.6|697.9|696.9|39
1740535200000|2025-02-26 02:00:00|698.8|697.8|698.3|697.3|699.1|698.1|697.4|696.4|57
1740538800000|2025-02-26 03:00:00|698.4|697.4|698|697|699.1|698.1|697.4|696.4|233
1740542400000|2025-02-26 04:00:00|698.1|697.1|698.1|697.1|698.6|697.6|697.9|696.9|154
1740546000000|2025-02-26 05:00:00|698|697|698.4|697.4|698.9|697.9|697.9|696.9|112
1740549600000|2025-02-26 06:00:00|698.1|697.1|698.4|697.4|698.6|697.6|697.9|696.9|184
1740553200000|2025-02-26 07:00:00|698.3|697.3|696.9|695.9|699.1|698.1|696.6|695.6|3702
1740556800000|2025-02-26 08:00:00|697|696|693.6|692.6|697.1|696.1|692.8|691.8|4888
1740560400000|2025-02-26 09:00:00|693.5|692.5|693.5|692.5|697.3|696.3|693.3|692.3|3761
1740564000000|2025-02-26 10:00:00|693.6|692.6|694.1|693.1|694.1|693.1|691.9|690.9|5122
1740567600000|2025-02-26 11:00:00|694.3|693.3|690.9|689.9|694.4|693.4|690.9|689.9|3642
1740571200000|2025-02-26 12:00:00|690.8|689.8|687.9|686.9|691.1|690.1|686.6|685.6|6339
1740574800000|2025-02-26 13:00:00|688.1|687.1|686.6|685.6|689.4|688.4|686.4|685.4|6119
1740578400000|2025-02-26 14:00:00|686.5|685.5|686.9|685.9|689.9|688.9|685.9|684.9|5105
1740582000000|2025-02-26 15:00:00|687.1|686.1|681.9|680.9|688.6|687.6|681.1|680.1|12373
1740585600000|2025-02-26 16:00:00|682.1|681.1|681.1|680.1|686.1|685.1|680.9|679.9|8769
1740589200000|2025-02-26 17:00:00|680.9|679.9|682.9|681.9|683.9|682.9|678.3|677.3|4283
1740592800000|2025-02-26 18:00:00|682.8|681.8|681.9|680.9|683|682|680.6|679.6|1279
1740596400000|2025-02-26 19:00:00|681.8|680.8|685.9|684.9|686.5|685.5|681.6|680.6|3063
1740600000000|2025-02-26 20:00:00|685.8|684.8|685.6|684.6|686.4|685.4|684.6|683.6|899
1740603600000|2025-02-26 21:00:00|685.8|684.8|686.1|685.1|686.4|685.4|685.4|684.4|832
1740607200000|2025-02-26 22:00:00|686.3|685.3|686.1|685.1|686.4|685.4|685.9|684.9|179
1740618000000|2025-02-27 01:00:00|684.9|683.9|686|685|686.6|685.6|684.6|683.6|101
1740621600000|2025-02-27 02:00:00|686.1|685.1|685.9|684.9|686.6|685.6|685.6|684.6|122
1740625200000|2025-02-27 03:00:00|685.8|684.8|684.1|683.1|686.1|685.1|684.1|683.1|96
1740628800000|2025-02-27 04:00:00|684|683|684.3|683.3|684.5|683.5|683.5|682.5|66
1740632400000|2025-02-27 05:00:00|684.5|683.5|684.4|683.4|684.9|683.9|684.1|683.1|95
1740636000000|2025-02-27 06:00:00|684.6|683.6|685.1|684.1|685.5|684.5|684.4|683.4|443
1740639600000|2025-02-27 07:00:00|684.9|683.9|687.4|686.4|688|687|683.6|682.6|1467
1740643200000|2025-02-27 08:00:00|687.1|686.1|687.1|686.1|688.1|687.1|685.6|684.6|2992
1740646800000|2025-02-27 09:00:00|687.3|686.3|690.4|689.4|690.6|689.6|686.6|685.6|1914
1740650400000|2025-02-27 10:00:00|690.3|689.3|690.3|689.3|691|690|689.4|688.4|1319
1740654000000|2025-02-27 11:00:00|690.4|689.4|689.9|688.9|691.9|690.9|689.9|688.9|1200
1740657600000|2025-02-27 12:00:00|689.6|688.6|689.5|688.5|692|691|688.9|687.9|2371
1740661200000|2025-02-27 13:00:00|689.6|688.6|692.4|691.4|696.8|695.8|689.1|688.1|5247
1740664800000|2025-02-27 14:00:00|692.6|691.6|691|690|695.6|694.6|690.5|689.5|3722
1740668400000|2025-02-27 15:00:00|691.1|690.1|695.4|694.4|696|695|689.4|688.4|5942
1740672000000|2025-02-27 16:00:00|695.5|694.5|696.9|695.9|697.4|696.4|693.6|692.6|4182
1740675600000|2025-02-27 17:00:00|696.8|695.8|698.3|697.3|700.9|699.9|696.6|695.6|3106
1740679200000|2025-02-27 18:00:00|698.1|697.1|699.4|698.4|700.4|699.4|697.8|696.8|510
1740682800000|2025-02-27 19:00:00|699.5|698.5|699.6|698.6|700.1|699.1|698.5|697.5|761
1740686400000|2025-02-27 20:00:00|699.5|698.5|698.1|697.1|699.5|698.5|698|697|145
1740690000000|2025-02-27 21:00:00|698|697|698.9|697.9|698.9|697.9|697.6|696.6|567
1740693600000|2025-02-27 22:00:00|698.6|697.6|699.8|696.8|700.1|699.1|698.5|696.3|155
1740704400000|2025-02-28 01:00:00|698.8|697.5|697.1|696.1|698.8|697.8|696.8|695.8|460
1740708000000|2025-02-28 02:00:00|697|696|697.8|696.8|698.6|697.6|696.6|695.6|108
1740711600000|2025-02-28 03:00:00|697.9|696.9|696.5|695.5|697.9|696.9|696.4|695.4|77
1740715200000|2025-02-28 04:00:00|696.6|695.6|696.5|695.5|696.9|695.9|695.8|694.8|64
1740718800000|2025-02-28 05:00:00|696.4|695.4|695.8|694.8|696.6|695.6|695.1|694.1|94
1740722400000|2025-02-28 06:00:00|695.9|694.9|695.4|694.4|696.1|695.1|693.9|692.9|222
1740726000000|2025-02-28 07:00:00|695.3|694.3|694.3|693.3|695.6|694.6|692.6|691.6|842
1740729600000|2025-02-28 08:00:00|693.9|692.9|691.6|690.6|694.4|693.4|691.4|690.4|1492
1740733200000|2025-02-28 09:00:00|691.9|690.9|695.3|694.3|696.4|695.4|691.6|690.6|1557
1740736800000|2025-02-28 10:00:00|694.6|693.6|692.9|691.9|695.8|694.8|692.1|691.1|1702
1740740400000|2025-02-28 11:00:00|692.8|691.8|694.4|693.4|695.5|694.5|691.6|690.6|2438
1740744000000|2025-02-28 12:00:00|694.6|693.6|693.6|692.6|695.4|694.4|692.5|691.5|1178
1740747600000|2025-02-28 13:00:00|693.8|692.8|692.1|691.1|694.5|693.5|692.1|691.1|1985
1740751200000|2025-02-28 14:00:00|692|691|689.1|688.1|693.1|692.1|688.9|687.9|1886
1740754800000|2025-02-28 15:00:00|688.9|687.9|694.3|693.3|695.4|694.4|688.9|687.9|3832
1740758400000|2025-02-28 16:00:00|694.4|693.4|690.9|689.9|695.1|694.1|690.4|689.4|3903
1740762000000|2025-02-28 17:00:00|691|690|691.4|690.4|692.9|691.9|690.1|689.1|1770
1740765600000|2025-02-28 18:00:00|691.1|690.1|695.4|694.4|696.9|695.9|689.9|688.9|2725
1740769200000|2025-02-28 19:00:00|695.3|694.3|691.4|690.4|695.8|694.8|689.8|688.8|1796
1740772800000|2025-02-28 20:00:00|691.3|690.3|693.5|692.5|693.8|692.8|691.1|690.1|126
1740776400000|2025-02-28 21:00:00|693.6|692.6|693.3|692.3|693.9|692.9|692.6|691.6|210
1740956400000|2025-03-02 23:00:00|693.1|692.1|694|693|694.9|693.9|692.6|691.6|35
1740960000000|2025-03-03 00:00:00|694.1|693.1|694.3|693.3|694.9|693.9|693.9|692.9|1
1740963600000|2025-03-03 01:00:00|693.9|692.9|696|695|696.4|695.4|693.9|692.9|47
1740967200000|2025-03-03 02:00:00|696.1|695.1|693.3|692.3|696.9|695.9|693.1|692.1|91
1740970800000|2025-03-03 03:00:00|693.4|692.4|690.5|689.5|693.5|692.5|690.1|689.1|174
1740974400000|2025-03-03 04:00:00|690.4|689.4|690.3|689.3|690.6|689.6|689.6|688.6|19
1740978000000|2025-03-03 05:00:00|690.1|689.1|689.1|688.1|690.1|689.1|688.4|687.4|112
1740981600000|2025-03-03 06:00:00|689|688|689.1|688.1|689.5|688.5|688.4|687.4|190
1740985200000|2025-03-03 07:00:00|688.9|687.9|689.1|688.1|690.6|689.6|688.1|687.1|922
1740988800000|2025-03-03 08:00:00|689|688|687.4|686.4|691.1|690.1|687|686|3326
1740992400000|2025-03-03 09:00:00|687.5|686.5|686.5|685.5|688|687|685.9|684.9|4643
1740996000000|2025-03-03 10:00:00|686.1|685.1|690.4|689.4|690.9|689.9|686.1|685.1|2177
1740999600000|2025-03-03 11:00:00|690.6|689.6|691.3|690.3|692.3|691.3|689.8|688.8|1198
1741003200000|2025-03-03 12:00:00|691.4|690.4|692.1|691.1|692.9|691.9|689.9|688.9|1371
1741006800000|2025-03-03 13:00:00|692.3|691.3|690|689|692.9|691.9|688.8|687.8|5171
1741010400000|2025-03-03 14:00:00|689.9|688.9|688.4|687.4|691.6|690.6|687.6|686.6|3394
1741014000000|2025-03-03 15:00:00|688|687|686.6|685.6|688|687|682.9|681.9|5119
1741017600000|2025-03-03 16:00:00|686.3|685.3|684.6|683.6|688|687|682.6|681.6|8315
1741021200000|2025-03-03 17:00:00|684.8|683.8|684.9|683.9|687.1|686.1|684.4|683.4|865
1741024800000|2025-03-03 18:00:00|684.8|683.8|677.8|676.8|684.9|683.9|673.9|672.9|4402
1741028400000|2025-03-03 19:00:00|677.9|676.9|677.1|676.1|678.4|677.4|674.3|673.3|2131
1741032000000|2025-03-03 20:00:00|677.3|676.3|678.3|677.3|678.3|677.3|676.3|675.3|819
1741035600000|2025-03-03 21:00:00|678.1|677.1|679.4|678.4|679.4|678.4|677.6|676.6|240
1741039200000|2025-03-03 22:00:00|679.3|678.3|679.3|678.3|680.9|679.3|679.3|677.9|305
1741050000000|2025-03-04 01:00:00|679.1|678.1|677.5|676.5|679.1|678.1|676.8|675.8|208
1741053600000|2025-03-04 02:00:00|677.8|676.8|677.5|676.5|680|679|676.8|675.8|119
1741057200000|2025-03-04 03:00:00|677.6|676.6|678.8|677.8|679.6|678.6|677.6|676.6|307
1741060800000|2025-03-04 04:00:00|678.6|677.6|678|677|678.8|677.8|677.8|676.8|78
1741064400000|2025-03-04 05:00:00|677.9|676.9|677.8|676.8|678.9|677.9|675.9|674.9|153
1741068000000|2025-03-04 06:00:00|677.9|676.9|678|677|679.9|678.9|677.4|676.4|642
1741071600000|2025-03-04 07:00:00|677.9|676.9|676.5|675.5|678.1|677.1|675.8|674.8|1148
1741075200000|2025-03-04 08:00:00|676.6|675.6|673.9|672.9|678.1|677.1|673.6|672.6|3417
1741078800000|2025-03-04 09:00:00|674.1|673.1|674.3|673.3|677.1|676.1|672.9|671.9|3400
1741082400000|2025-03-04 10:00:00|673.9|672.9|675.3|674.3|676.5|675.5|673.1|672.1|1716
1741086000000|2025-03-04 11:00:00|675.4|674.4|673.8|672.8|677.6|676.6|672.9|671.9|2690
1741089600000|2025-03-04 12:00:00|673.6|672.6|671.3|670.3|674|673|670.9|669.9|2005
1741093200000|2025-03-04 13:00:00|671.4|670.4|675.6|674.6|676.4|675.4|671.4|670.4|2169
1741096800000|2025-03-04 14:00:00|675.8|674.8|669.9|668.9|679.1|678.1|669.6|668.6|6583
1741100400000|2025-03-04 15:00:00|669.6|668.6|674.9|673.9|676.1|675.1|668.9|667.9|3485
1741104000000|2025-03-04 16:00:00|675|674|677|676|677.1|676.1|672.5|671.5|9450
1741107600000|2025-03-04 17:00:00|677.1|676.1|677.6|676.6|678.6|677.6|675.4|674.4|1426
1741111200000|2025-03-04 18:00:00|677.9|676.9|681.4|680.4|681.6|680.6|677.6|676.6|2624
1741114800000|2025-03-04 19:00:00|681.3|680.3|680.8|679.8|682|681|679.4|678.4|1425
1741118400000|2025-03-04 20:00:00|680.9|679.9|680.1|679.1|682.4|681.4|679.9|678.9|603
1741122000000|2025-03-04 21:00:00|680.3|679.3|676.9|675.9|681.5|680.5|675.1|674.1|1404
1741125600000|2025-03-04 22:00:00|677|676|676|675|677.6|676.6|676|673.6|847
1741136400000|2025-03-05 01:00:00|675.4|674.4|676.6|675.6|677.5|676.5|675.1|674.1|463
1741140000000|2025-03-05 02:00:00|676.9|675.9|673.5|672.5|677.3|676.3|673.3|672.3|36
1741143600000|2025-03-05 03:00:00|673.4|672.4|674.5|673.5|675.1|674.1|673.3|672.3|82
1741147200000|2025-03-05 04:00:00|674.4|673.4|674.8|673.8|674.9|673.9|673.8|672.8|42
1741150800000|2025-03-05 05:00:00|674.9|673.9|674.5|673.5|675.6|674.6|674.1|673.1|19
1741154400000|2025-03-05 06:00:00|674.6|673.6|676.5|675.5|676.5|675.5|674.4|673.4|551
1741158000000|2025-03-05 07:00:00|676.4|675.4|675.3|674.3|678.3|677.3|675.3|674.3|800
1741161600000|2025-03-05 08:00:00|675.1|674.1|675.1|674.1|678.1|677.1|674.1|673.1|1703
1741165200000|2025-03-05 09:00:00|674.9|673.9|674.6|673.6|679.1|678.1|674.4|673.4|1441
1741168800000|2025-03-05 10:00:00|674.5|673.5|669.9|668.9|674.8|673.8|669.6|668.6|2697
1741172400000|2025-03-05 11:00:00|669.8|668.8|667.8|666.8|672.9|671.9|667.4|666.4|5552
1741176000000|2025-03-05 12:00:00|668|667|668.9|667.9|671|670|668|667|2432
1741179600000|2025-03-05 13:00:00|668.8|667.8|665.1|664.1|669.9|668.9|665.1|664.1|4092
1741183200000|2025-03-05 14:00:00|665.3|664.3|661.3|660.3|665.6|664.6|661.1|660.1|3931
1741186800000|2025-03-05 15:00:00|661.6|660.6|659.1|658.1|665.4|664.4|658.4|657.4|5658
1741190400000|2025-03-05 16:00:00|659|658|656.9|655.9|659.1|658.1|654.4|653.4|9682
1741194000000|2025-03-05 17:00:00|657.1|656.1|664|663|664.4|663.4|655.9|654.9|3303
1741197600000|2025-03-05 18:00:00|664.1|663.1|666.3|665.3|666.6|665.6|661.6|660.6|1880
1741201200000|2025-03-05 19:00:00|666.1|665.1|666.6|665.6|667|666|664.4|663.4|1367
1741204800000|2025-03-05 20:00:00|666.5|665.5|667|666|667.4|666.4|666.1|665.1|412
1741208400000|2025-03-05 21:00:00|667.1|666.1|666.8|665.8|667.1|666.1|666.3|665.3|140
1741212000000|2025-03-05 22:00:00|666.5|665.5|667.3|666.3|667.3|666.3|666.5|665.5|584
1741222800000|2025-03-06 01:00:00|667.4|666.4|670.3|669.3|670.8|669.8|667.4|666.4|133
1741226400000|2025-03-06 02:00:00|670.5|669.5|671.1|670.1|671.5|670.5|670.1|669.1|31
1741230000000|2025-03-06 03:00:00|671|670|670.1|669.1|671.3|670.3|669.9|668.9|106
1741233600000|2025-03-06 04:00:00|670.4|669.4|670.8|669.8|671.3|670.3|669.5|668.5|82
1741237200000|2025-03-06 05:00:00|670.9|669.9|668.8|667.8|671|670|668.4|667.4|47
1741240800000|2025-03-06 06:00:00|668.9|667.9|670.4|669.4|671.5|670.5|668.8|667.8|452
1741244400000|2025-03-06 07:00:00|670.9|669.9|669.9|668.9|671.3|670.3|669.3|668.3|911
1741248000000|2025-03-06 08:00:00|670|669|668.3|667.3|670.4|669.4|665.9|664.9|1562
1741251600000|2025-03-06 09:00:00|668.4|667.4|670.9|669.9|672.3|671.3|667|666|4776
1741255200000|2025-03-06 10:00:00|671.1|670.1|669.1|668.1|672.3|671.3|668.6|667.6|2571
1741258800000|2025-03-06 11:00:00|669|668|671.6|670.6|672.6|671.6|668.3|667.3|1028
1741262400000|2025-03-06 12:00:00|671.9|670.9|672.6|671.6|674|673|671.5|670.5|3488
1741266000000|2025-03-06 13:00:00|672.5|671.5|669.8|668.8|674.3|673.3|669.3|668.3|1647
1741269600000|2025-03-06 14:00:00|669.6|668.6|672.4|671.4|674|673|669.6|668.6|5833
1741273200000|2025-03-06 15:00:00|672.3|671.3|663.9|662.9|674.1|673.1|663.1|662.1|9722
1741276800000|2025-03-06 16:00:00|664.3|663.3|663.4|662.4|666.6|665.6|663.1|662.1|7261
1741280400000|2025-03-06 17:00:00|663.3|662.3|666.9|665.9|668.3|667.3|662.4|661.4|2961
1741284000000|2025-03-06 18:00:00|667.1|666.1|667.5|666.5|668.9|667.9|666.8|665.8|696
1741287600000|2025-03-06 19:00:00|667.6|666.6|667.4|666.4|668.6|667.6|665.8|664.8|1906
1741291200000|2025-03-06 20:00:00|667.1|666.1|663.6|662.6|667.4|666.4|663.1|662.1|242
1741294800000|2025-03-06 21:00:00|663.8|662.8|664.6|663.6|665|664|663.8|662.8|44
1741298400000|2025-03-06 22:00:00|664.4|663.4|665.5|662.5|665.9|663.6|664.3|662.4|5
1741309200000|2025-03-07 01:00:00|663.9|662.9|664.8|663.8|665.5|664.5|663.3|662.3|5
1741312800000|2025-03-07 02:00:00|665|664|665.6|664.6|666.1|665.1|664.3|663.3|27
1741316400000|2025-03-07 03:00:00|665.5|664.5|664.4|663.4|665.8|664.8|664|663|408
1741320000000|2025-03-07 04:00:00|664.3|663.3|664.1|663.1|664.5|663.5|663.8|662.8|31
1741323600000|2025-03-07 05:00:00|663.9|662.9|664.5|663.5|664.9|663.9|663.8|662.8|28
1741327200000|2025-03-07 06:00:00|664.6|663.6|665.4|664.4|667.1|666.1|664.1|663.1|260
1741330800000|2025-03-07 07:00:00|665.3|664.3|670.9|669.9|672.9|671.9|664.9|663.9|5375
1741334400000|2025-03-07 08:00:00|670.6|669.6|673.4|672.4|674.1|673.1|668.9|667.9|2579
1741338000000|2025-03-07 09:00:00|673.5|672.5|677.1|676.1|677.3|676.3|673.3|672.3|1506
1741341600000|2025-03-07 10:00:00|676.9|675.9|680.4|679.4|680.4|679.4|675.6|674.6|4461
1741345200000|2025-03-07 11:00:00|680.3|679.3|677|676|681.1|680.1|676.8|675.8|2812
1741348800000|2025-03-07 12:00:00|676.9|675.9|679.5|678.5|680|679|675.3|674.3|2482
1741352400000|2025-03-07 13:00:00|679.4|678.4|675.9|674.9|679.8|678.8|675.8|674.8|3270
1741356000000|2025-03-07 14:00:00|675.5|674.5|683.5|682.5|684.1|683.1|674.9|673.9|2155
1741359600000|2025-03-07 15:00:00|683.6|682.6|676.6|675.6|685.9|684.9|670.8|669.8|6804
1741363200000|2025-03-07 16:00:00|676.4|675.4|670.9|669.9|676.5|675.5|670.1|669.1|8350
1741366800000|2025-03-07 17:00:00|671|670|668|667|672.9|671.9|667.3|666.3|4945
1741370400000|2025-03-07 18:00:00|667.9|666.9|668.6|667.6|669.6|668.6|666.3|665.3|1392
1741374000000|2025-03-07 19:00:00|668.5|667.5|667.9|666.9|670.6|669.6|667|666|4386
1741377600000|2025-03-07 20:00:00|667.8|666.8|667.6|666.6|668.9|667.9|667.5|666.5|145
1741381200000|2025-03-07 21:00:00|667.8|666.8|668.1|667.1|668.3|667.3|667.6|666.6|18
1741561200000|2025-03-09 23:00:00|666.4|665.4|664.3|663.3|666.5|665.5|664.1|663.1|94
1741564800000|2025-03-10 00:00:00|664.1|663.1|666.5|665.5|666.5|665.5|664.1|663.1|6
1741568400000|2025-03-10 01:00:00|666.8|665.8|665.5|664.5|667.3|666.3|665|664|9
1741572000000|2025-03-10 02:00:00|665.4|664.4|664.8|663.8|666.3|665.3|664.5|663.5|60
1741575600000|2025-03-10 03:00:00|664.9|663.9|664.4|663.4|665.1|664.1|663.8|662.8|16
1741579200000|2025-03-10 04:00:00|664.5|663.5|664.6|663.6|665.4|664.4|664.5|663.5|3
1741582800000|2025-03-10 05:00:00|664.8|663.8|664.5|663.5|665.4|664.4|663.4|662.4|66
1741586400000|2025-03-10 06:00:00|664.4|663.4|666|665|666.1|665.1|663.8|662.8|461
1741590000000|2025-03-10 07:00:00|665.9|664.9|669.1|668.1|669.6|668.6|665|664|511
1741593600000|2025-03-10 08:00:00|669.3|668.3|671.5|670.5|672.9|671.9|667.9|666.9|2619
1741597200000|2025-03-10 09:00:00|671.6|670.6|671.9|670.9|674.5|673.5|671.1|670.1|2731
1741600800000|2025-03-10 10:00:00|672|671|672.8|671.8|672.9|671.9|670.4|669.4|1305
1741604400000|2025-03-10 11:00:00|672.9|671.9|675.1|674.1|676.4|675.4|672.6|671.6|2074
1741608000000|2025-03-10 12:00:00|675|674|675.1|674.1|676.4|675.4|674|673|1402
1741611600000|2025-03-10 13:00:00|675|674|666.1|665.1|675|674|665.9|664.9|3006
1741615200000|2025-03-10 14:00:00|666|665|663.5|662.5|666.9|665.9|662.9|661.9|2594
1741618800000|2025-03-10 15:00:00|663.4|662.4|664.5|663.5|666.9|665.9|663.1|662.1|3309
1741622400000|2025-03-10 16:00:00|664.4|663.4|664.1|663.1|666|665|662.5|661.5|8508
1741626000000|2025-03-10 17:00:00|664.3|663.3|662.4|661.4|664.9|663.9|661.4|660.4|1282
1741629600000|2025-03-10 18:00:00|662.3|661.3|660.4|659.4|662.4|661.4|660.4|659.4|821
1741633200000|2025-03-10 19:00:00|660.5|659.5|660.8|659.8|661.6|660.6|659.8|658.8|1172
1741636800000|2025-03-10 20:00:00|660.9|659.9|660.3|659.3|661.3|660.3|660|659|298
1741640400000|2025-03-10 21:00:00|660.4|659.4|661.9|658.9|661.9|659.5|660.3|658.8|47
1741651200000|2025-03-11 00:00:00|659.3|658.3|657.3|656.3|659.5|658.5|656.8|655.8|460
1741654800000|2025-03-11 01:00:00|657.1|656.1|659.3|658.3|659.8|658.8|655.6|654.6|14
1741658400000|2025-03-11 02:00:00|659|658|660|659|661.5|660.5|658.5|657.5|13
1741662000000|2025-03-11 03:00:00|660.3|659.3|660|659|660.9|659.9|659.5|658.5|12
1741665600000|2025-03-11 04:00:00|659.9|658.9|659.5|658.5|660|659|659.4|658.4|177
1741669200000|2025-03-11 05:00:00|659.4|658.4|660.3|659.3|660.9|659.9|658.8|657.8|22
1741672800000|2025-03-11 06:00:00|660.4|659.4|661.5|660.5|662.3|661.3|660|659|559
1741676400000|2025-03-11 07:00:00|661.3|660.3|662.1|661.1|662.4|661.4|660.5|659.5|400
1741680000000|2025-03-11 08:00:00|662|661|664.9|663.9|665.4|664.4|661.1|660.1|5527
1741683600000|2025-03-11 09:00:00|665|664|665.5|664.5|667.4|666.4|664.6|663.6|4040
1741687200000|2025-03-11 10:00:00|665.4|664.4|668.4|667.4|669.1|668.1|665|664|1002
1741690800000|2025-03-11 11:00:00|668.9|667.9|669.9|668.9|670|669|667.1|666.1|528
1741694400000|2025-03-11 12:00:00|669.8|668.8|669.4|668.4|671.6|670.6|668.6|667.6|4174
1741698000000|2025-03-11 13:00:00|669.8|668.8|673.4|672.4|675.6|674.6|669.6|668.6|4471
1741701600000|2025-03-11 14:00:00|673.1|672.1|673.6|672.6|675|674|671.6|670.6|3235
1741705200000|2025-03-11 15:00:00|673.5|672.5|678.1|677.1|680.5|679.5|673|672|4703
1741708800000|2025-03-11 16:00:00|677.9|676.9|668.9|667.9|677.9|676.9|668.6|667.6|6702
1741957200000|2025-03-14 13:00:00|643.9|642.9|643.6|642.6|643.9|642.9|639.6|638.6|7744
1741960800000|2025-03-14 14:00:00|643.4|642.4|642.4|641.4|643.4|642.4|639.9|638.9|4752
1741964400000|2025-03-14 15:00:00|642.5|641.5|641.6|640.6|643.6|642.6|640.6|639.6|5180
1741968000000|2025-03-14 16:00:00|641.5|640.5|641.9|640.9|642.4|641.4|640.4|639.4|7419
1741971600000|2025-03-14 17:00:00|641.6|640.6|642.6|641.6|644.1|643.1|641.6|640.6|6266
1741975200000|2025-03-14 18:00:00|642.9|641.9|644|643|644.5|643.5|642.8|641.8|3400
1741978800000|2025-03-14 19:00:00|644.1|643.1|643.9|642.9|644.5|643.5|643.4|642.4|3043
1741982400000|2025-03-14 20:00:00|643.8|642.8|643.8|642.8|644.1|643.1|643.4|642.4|194
1742166000000|2025-03-16 23:00:00|650.1|649.1|651.5|650.5|652.4|651.4|649.9|648.9|2092
1742169600000|2025-03-17 00:00:00|651.6|650.6|653.5|652.5|653.6|652.6|651.4|650.4|461
1742173200000|2025-03-17 01:00:00|653.6|652.6|653.6|652.6|656.8|655.8|653|652|1071
1742176800000|2025-03-17 02:00:00|653.5|652.5|650.5|649.5|653.6|652.6|650.4|649.4|2266
1742180400000|2025-03-17 03:00:00|650.4|649.4|650.4|649.4|650.8|649.8|649.5|648.5|76
1742184000000|2025-03-17 04:00:00|650.6|649.6|650.8|649.8|651.5|650.5|650.6|649.6|476
1742187600000|2025-03-17 05:00:00|650.6|649.6|650.8|649.8|651.9|650.9|650.5|649.5|225
1742191200000|2025-03-17 06:00:00|650.5|649.5|651.4|650.4|651.6|650.6|649.9|648.9|1503
1742194800000|2025-03-17 07:00:00|651.8|650.8|651.3|650.3|652.6|651.6|650.3|649.3|2612
1742198400000|2025-03-17 08:00:00|651.1|650.1|652.4|651.4|653.3|652.3|650.1|649.1|7940
1742202000000|2025-03-17 09:00:00|652.6|651.6|652.1|651.1|654.9|653.9|651.1|650.1|6769
1742205600000|2025-03-17 10:00:00|652.3|651.3|652.8|651.8|653.1|652.1|651.1|650.1|3667
1742209200000|2025-03-17 11:00:00|652.6|651.6|653|652|654.5|653.5|652.4|651.4|4796
1742212800000|2025-03-17 12:00:00|652.9|651.9|652.4|651.4|653.1|652.1|651.9|650.9|3155
1742216400000|2025-03-17 13:00:00|652.6|651.6|651.4|650.4|652.6|651.6|650.1|649.1|9093
1742220000000|2025-03-17 14:00:00|651.5|650.5|647.1|646.1|651.5|650.5|647|646|13154
1742223600000|2025-03-17 15:00:00|647.4|646.4|649.1|648.1|649.9|648.9|646.1|645.1|7913
1742227200000|2025-03-17 16:00:00|649.3|648.3|648.4|647.4|650.1|649.1|647.1|646.1|10574
1742230800000|2025-03-17 17:00:00|648.5|647.5|651.4|650.4|651.4|650.4|648.4|647.4|3828
1742234400000|2025-03-17 18:00:00|651.3|650.3|650.1|649.1|652.3|651.3|649.3|648.3|2529
1742238000000|2025-03-17 19:00:00|650.3|649.3|650.6|649.6|651.1|650.1|650.1|649.1|781
1742241600000|2025-03-17 20:00:00|650.9|649.9|650.6|649.6|651.1|650.1|650.5|649.5|147
1742245200000|2025-03-17 21:00:00|650.5|649.5|648.3|647.3|650.6|649.6|648.3|647.3|217
1742256000000|2025-03-18 00:00:00|650|649|649.9|648.9|650.4|649.4|649.6|648.6|134
1742259600000|2025-03-18 01:00:00|649.8|648.8|652.1|651.1|652.5|651.5|649.4|648.4|1005
1742263200000|2025-03-18 02:00:00|652.3|651.3|653.4|652.4|653.4|652.4|651.6|650.6|194
1742266800000|2025-03-18 03:00:00|653.3|652.3|651.9|650.9|653.3|652.3|651.6|650.6|222
1742270400000|2025-03-18 04:00:00|651.8|650.8|651.9|650.9|652.1|651.1|651.4|650.4|18
1742274000000|2025-03-18 05:00:00|651.8|650.8|653.8|652.8|653.8|652.8|651.4|650.4|367
1742277600000|2025-03-18 06:00:00|653.6|652.6|653.5|652.5|653.9|652.9|653|652|465
1742281200000|2025-03-18 07:00:00|653.4|652.4|655.6|654.6|656.3|655.3|653.4|652.4|1452
1742284800000|2025-03-18 08:00:00|655.5|654.5|656.1|655.1|657.6|656.6|655.1|654.1|10484
1742288400000|2025-03-18 09:00:00|656.4|655.4|658.8|657.8|659.1|658.1|656|655|2978
1742292000000|2025-03-18 10:00:00|658.6|657.6|659.1|658.1|659.9|658.9|658.1|657.1|5667
1742295600000|2025-03-18 11:00:00|659|658|659.9|658.9|659.9|658.9|657.6|656.6|5077
1742299200000|2025-03-18 12:00:00|659.8|658.8|659.4|658.4|659.9|658.9|658.4|657.4|3607
1742302800000|2025-03-18 13:00:00|659.3|658.3|656.6|655.6|659.4|658.4|656.4|655.4|11379
1742306400000|2025-03-18 14:00:00|656.4|655.4|654.4|653.4|656.6|655.6|654.4|653.4|8069
1742310000000|2025-03-18 15:00:00|654.6|653.6|649.4|648.4|654.9|653.9|649.1|648.1|12875
1742313600000|2025-03-18 16:00:00|649.3|648.3|645.6|644.6|649.6|648.6|645.4|644.4|13952
1742317200000|2025-03-18 17:00:00|645.8|644.8|647.4|646.4|651.3|650.3|644.5|643.5|17103
1742320800000|2025-03-18 18:00:00|647.6|646.6|648.1|647.1|648.6|647.6|646.8|645.8|2381
1742324400000|2025-03-18 19:00:00|648|647|649.1|648.1|649.1|648.1|647.9|646.9|492
1742328000000|2025-03-18 20:00:00|649|648|647.6|646.6|649|648|646.5|645.5|806
1742331600000|2025-03-18 21:00:00|647.5|646.5|648.9|645.9|648.9|646.5|647.5|645.8|0
1742342400000|2025-03-19 00:00:00|648.6|647.6|648.1|647.1|648.6|647.6|647.5|646.5|69
1742346000000|2025-03-19 01:00:00|648|647|645.8|644.8|648.1|647.1|645.6|644.6|357
1742349600000|2025-03-19 02:00:00|645.6|644.6|646.5|645.5|647.1|646.1|645.6|644.6|134
1742353200000|2025-03-19 03:00:00|646.4|645.4|646.8|645.8|646.9|645.9|646.3|645.3|32
1742356800000|2025-03-19 04:00:00|646.6|645.6|646.5|645.5|646.9|645.9|646.1|645.1|37
1742360400000|2025-03-19 05:00:00|646.4|645.4|646|645|647.1|646.1|645.6|644.6|140
1742364000000|2025-03-19 06:00:00|645.9|644.9|644.9|643.9|646.1|645.1|643.8|642.8|96
1742367600000|2025-03-19 07:00:00|645.1|644.1|646.1|645.1|647.4|646.4|644.9|643.9|925
1742371200000|2025-03-19 08:00:00|646.4|645.4|643.9|642.9|647.6|646.6|643.4|642.4|5784
1742374800000|2025-03-19 09:00:00|644.1|643.1|647.3|646.3|647.4|646.4|643.9|642.9|6160
1742378400000|2025-03-19 10:00:00|647.1|646.1|649.1|648.1|649.4|648.4|647.1|646.1|3127
1742382000000|2025-03-19 11:00:00|649|648|650.4|649.4|650.5|649.5|648.9|647.9|3340
1742385600000|2025-03-19 12:00:00|650.3|649.3|650.6|649.6|650.9|649.9|650.3|649.3|772
1742389200000|2025-03-19 13:00:00|651.5|650.5|650.9|649.9|652.6|651.6|648.9|647.9|7228
1742392800000|2025-03-19 14:00:00|651|650|652.9|651.9|653.9|652.9|649.9|648.9|9163
1742396400000|2025-03-19 15:00:00|653|652|653.6|652.6|656.6|655.6|652.9|651.9|8687
1742400000000|2025-03-19 16:00:00|653.5|652.5|656.6|655.6|657.4|656.4|651.6|650.6|22961
1742403600000|2025-03-19 17:00:00|656.5|655.5|654.9|653.9|657.4|656.4|654.4|653.4|5890
1742407200000|2025-03-19 18:00:00|655|654|654.9|653.9|655.4|654.4|653.6|652.6|3518
1742410800000|2025-03-19 19:00:00|655.1|654.1|655.6|654.6|656.1|655.1|654.9|653.9|1762
1742414400000|2025-03-19 20:00:00|655.8|654.8|656|655|656.1|655.1|655.3|654.3|939
1742418000000|2025-03-19 21:00:00|655.9|654.9|656.6|653.6|656.8|655|655.6|653.5|4
1742428800000|2025-03-20 00:00:00|656.3|655.3|656.4|655.4|656.8|655.8|655.5|654.5|156
1742432400000|2025-03-20 01:00:00|656.6|655.6|656.9|655.9|657.8|656.8|656.3|655.3|115
1742436000000|2025-03-20 02:00:00|657|656|657.4|656.4|658.3|657.3|656.9|655.9|132
1742439600000|2025-03-20 03:00:00|657.3|656.3|658.3|657.3|658.3|657.3|657.1|656.1|1937
1742443200000|2025-03-20 04:00:00|658.1|657.1|658.1|657.1|658.5|657.5|657.9|656.9|1344
1742446800000|2025-03-20 05:00:00|658|657|657.4|656.4|658.1|657.1|657.3|656.3|107
1742450400000|2025-03-20 06:00:00|657.3|656.3|657.9|656.9|658.6|657.6|656.9|655.9|442
1742454000000|2025-03-20 07:00:00|657.8|656.8|657|656|658.1|657.1|655.4|654.4|1099
1742457600000|2025-03-20 08:00:00|657.1|656.1|657.6|656.6|659.1|658.1|656.9|655.9|9103
1742461200000|2025-03-20 09:00:00|657.9|656.9|655.4|654.4|658.6|657.6|655|654|3620
1742464800000|2025-03-20 10:00:00|655.3|654.3|654.9|653.9|655.6|654.6|653.1|652.1|4338
1742468400000|2025-03-20 11:00:00|655.1|654.1|656.6|655.6|656.6|655.6|654.9|653.9|5986
1742472000000|2025-03-20 12:00:00|656.4|655.4|654.8|653.8|656.5|655.5|653.9|652.9|4892
1742475600000|2025-03-20 13:00:00|654.6|653.6|652.9|651.9|655.4|654.4|651.1|650.1|5627
1742479200000|2025-03-20 14:00:00|652.8|651.8|660.6|659.6|660.9|659.9|652.6|651.6|6736
1742482800000|2025-03-20 15:00:00|660.8|659.8|662.1|661.1|663.6|662.6|659.9|658.9|8701
1742486400000|2025-03-20 16:00:00|662.3|661.3|661.6|660.6|662.9|661.9|660.6|659.6|11541
1742490000000|2025-03-20 17:00:00|661.4|660.4|661.4|660.4|662.5|661.5|660.9|659.9|5913
1742493600000|2025-03-20 18:00:00|661.3|660.3|662.1|661.1|662.4|661.4|661|660|2084
1742497200000|2025-03-20 19:00:00|662.3|661.3|662.6|661.6|662.9|661.9|662.1|661.1|596
1742500800000|2025-03-20 20:00:00|662.8|661.8|663.6|662.6|663.8|662.8|662.4|661.4|339
1742504400000|2025-03-20 21:00:00|663.5|662.5|664.6|661.6|664.6|662.8|663.3|661.6|18
1742515200000|2025-03-21 00:00:00|664|663|664.3|663.3|665|664|663.8|662.8|380
1742518800000|2025-03-21 01:00:00|664.1|663.1|663.4|662.4|665.1|664.1|663.3|662.3|150
1742522400000|2025-03-21 02:00:00|663.5|662.5|663|662|663.6|662.6|662.6|661.6|130
1742526000000|2025-03-21 03:00:00|663.1|662.1|663.6|662.6|663.9|662.9|662.9|661.9|157
1742529600000|2025-03-21 04:00:00|663.8|662.8|662.6|661.6|663.8|662.8|662.4|661.4|58
1742533200000|2025-03-21 05:00:00|662.4|661.4|663|662|663.1|662.1|662.3|661.3|45
1742536800000|2025-03-21 06:00:00|662.9|661.9|662|661|663.9|662.9|661.5|660.5|1868
1742540400000|2025-03-21 07:00:00|662.1|661.1|662.9|661.9|663.1|662.1|661.6|660.6|1981
1742544000000|2025-03-21 08:00:00|662.6|661.6|661.3|660.3|664.9|663.9|661.1|660.1|4716
1742547600000|2025-03-21 09:00:00|661.4|660.4|660.6|659.6|662.1|661.1|659.4|658.4|1730
1742551200000|2025-03-21 10:00:00|660.5|659.5|659.8|658.8|660.6|659.6|658.6|657.6|6473
1742554800000|2025-03-21 11:00:00|659.6|658.6|658.9|657.9|660.1|659.1|658.6|657.6|2748
1742558400000|2025-03-21 12:00:00|659|658|659.6|658.6|661.1|660.1|658.6|657.6|1911
1742562000000|2025-03-21 13:00:00|659.5|658.5|660.4|659.4|661.1|660.1|658.4|657.4|4731
1742565600000|2025-03-21 14:00:00|660.3|659.3|663.9|662.9|663.9|662.9|660.3|659.3|7342
1742569200000|2025-03-21 15:00:00|663.8|662.8|660.3|659.3|663.9|662.9|660.1|659.1|4152
1742572800000|2025-03-21 16:00:00|660.4|659.4|663.8|662.8|664|663|659.9|658.9|9419
1742576400000|2025-03-21 17:00:00|663.6|662.6|662.6|661.6|664.1|663.1|662.4|661.4|3547
1742580000000|2025-03-21 18:00:00|662.5|661.5|664.4|663.4|664.5|663.5|662.5|661.5|2346
1742583600000|2025-03-21 19:00:00|664.5|663.5|663.9|662.9|664.6|663.6|663.4|662.4|440
1742587200000|2025-03-21 20:00:00|664|663|664.6|663.6|665|664|664|663|326
1742770800000|2025-03-23 23:00:00|665.4|664.4|665.6|664.6|665.8|664.8|664.8|663.8|4
1742774400000|2025-03-24 00:00:00|665.8|664.8|663.4|662.4|666|665|663.4|662.4|41
1742778000000|2025-03-24 01:00:00|663.5|662.5|661.9|660.9|665.8|664.8|661.6|660.6|120
1742781600000|2025-03-24 02:00:00|661.8|660.8|662|661|663.8|662.8|661.6|660.6|393
1742785200000|2025-03-24 03:00:00|662.1|661.1|662.1|661.1|662.4|661.4|661.3|660.3|18
1742788800000|2025-03-24 04:00:00|662|661|661.8|660.8|662.1|661.1|661.6|660.6|46
1742792400000|2025-03-24 05:00:00|661.6|660.6|663|662|663.3|662.3|661.6|660.6|29
1742796000000|2025-03-24 06:00:00|662.9|661.9|664.5|663.5|664.6|663.6|662.9|661.9|808
1742799600000|2025-03-24 07:00:00|664.6|663.6|666.5|665.5|666.6|665.6|664.4|663.4|2932
1742803200000|2025-03-24 08:00:00|666.4|665.4|664.8|663.8|666.6|665.6|662.6|661.6|7295
1742806800000|2025-03-24 09:00:00|665|664|667.6|666.6|667.9|666.9|663.6|662.6|3516
1742810400000|2025-03-24 10:00:00|667.8|666.8|669.9|668.9|669.9|668.9|667.6|666.6|2308
1742814000000|2025-03-24 11:00:00|669.6|668.6|666.1|665.1|670.4|669.4|666.1|665.1|20905
1742817600000|2025-03-24 12:00:00|665.9|664.9|663.9|662.9|666.4|665.4|663.6|662.6|11341
1742821200000|2025-03-24 13:00:00|663.6|662.6|665.1|664.1|666.4|665.4|662.6|661.6|6975
1742824800000|2025-03-24 14:00:00|665.4|664.4|665.6|664.6|667.5|666.5|662.9|661.9|12549
1742828400000|2025-03-24 15:00:00|665.4|664.4|667.6|666.6|668.1|667.1|664.9|663.9|5239
1742832000000|2025-03-24 16:00:00|667.8|666.8|666.6|665.6|669.1|668.1|665.6|664.6|8062
1742835600000|2025-03-24 17:00:00|666.5|665.5|665.6|664.6|666.6|665.6|664.1|663.1|3928
1742839200000|2025-03-24 18:00:00|665.4|664.4|667.4|666.4|667.6|666.6|665.3|664.3|2477
1742842800000|2025-03-24 19:00:00|667.3|666.3|668.1|667.1|668.1|667.1|667.3|666.3|1210
1742846400000|2025-03-24 20:00:00|668|667|667.5|666.5|668.1|667.1|667.4|666.4|379
1742850000000|2025-03-24 21:00:00|667.4|666.4|668.8|665.8|668.8|666.6|667.3|665.6|1
1742860800000|2025-03-25 00:00:00|667.5|666.5|667.9|666.9|667.9|666.9|666.9|665.9|42
1742864400000|2025-03-25 01:00:00|667.8|666.8|666.5|665.5|668.4|667.4|666.4|665.4|436
1742868000000|2025-03-25 02:00:00|666.6|665.6|666.4|665.4|667.9|666.9|666.1|665.1|644
1742871600000|2025-03-25 03:00:00|666.3|665.3|666.5|665.5|667.1|666.1|666.1|665.1|455
1742875200000|2025-03-25 04:00:00|666.4|665.4|666.4|665.4|666.6|665.6|666.1|665.1|24
1742878800000|2025-03-25 05:00:00|666.5|665.5|666.6|665.6|667.6|666.6|666.1|665.1|27
1742882400000|2025-03-25 06:00:00|666.5|665.5|666.4|665.4|666.6|665.6|664.8|663.8|302
1742886000000|2025-03-25 07:00:00|666.3|665.3|668.5|667.5|668.9|667.9|666.3|665.3|1921
1742889600000|2025-03-25 08:00:00|668.6|667.6|669.6|668.6|670.1|669.1|666.8|665.8|6720
1742893200000|2025-03-25 09:00:00|669.8|668.8|672.1|671.1|672.4|671.4|669.6|668.6|11483
1742896800000|2025-03-25 10:00:00|672.4|671.4|672.1|671.1|672.4|671.4|670.8|669.8|6990
1742900400000|2025-03-25 11:00:00|671.9|670.9|673.1|672.1|673.4|672.4|670.9|669.9|2897
1742904000000|2025-03-25 12:00:00|673.3|672.3|673.4|672.4|674.1|673.1|671.9|670.9|8303
1742907600000|2025-03-25 13:00:00|673.6|672.6|673.9|672.9|674.4|673.4|672.6|671.6|3837
1742911200000|2025-03-25 14:00:00|673.6|672.6|670.9|669.9|674.9|673.9|670.9|669.9|13594
1742914800000|2025-03-25 15:00:00|670.8|669.8|670.6|669.6|672.1|671.1|670.1|669.1|7322
1742918400000|2025-03-25 16:00:00|670.8|669.8|668|667|671.1|670.1|664.4|663.4|18472
1742922000000|2025-03-25 17:00:00|667.9|666.9|670|669|670.4|669.4|667.6|666.6|3620
1742925600000|2025-03-25 18:00:00|669.9|668.9|671.4|670.4|671.6|670.6|669.6|668.6|2715
1742929200000|2025-03-25 19:00:00|671.5|670.5|672.6|671.6|672.6|671.6|671.5|670.5|1172
1742932800000|2025-03-25 20:00:00|672.9|671.9|672.3|671.3|673.4|672.4|672.1|671.1|312
1742936400000|2025-03-25 21:00:00|672.4|671.4|672.6|669.6|673.3|671.5|671.9|669.6|31
1742947200000|2025-03-26 00:00:00|673.1|672.1|673.4|672.4|673.5|672.5|672.5|671.5|176
1742950800000|2025-03-26 01:00:00|673.1|672.1|674|673|674.4|673.4|672.3|671.3|82
1742954400000|2025-03-26 02:00:00|674.1|673.1|673.8|672.8|674.3|673.3|672.8|671.8|125
1742958000000|2025-03-26 03:00:00|673.6|672.6|672.8|671.8|673.8|672.8|672.6|671.6|63
1742961600000|2025-03-26 04:00:00|672.9|671.9|672.1|671.1|673|672|672|671|65
1742965200000|2025-03-26 05:00:00|672|671|673.6|672.6|673.9|672.9|672|671|644
1742968800000|2025-03-26 06:00:00|673.5|672.5|673.6|672.6|673.9|672.9|672.5|671.5|286
1742972400000|2025-03-26 07:00:00|673.5|672.5|671.4|670.4|674.3|673.3|670.9|669.9|3215
1742976000000|2025-03-26 08:00:00|671.5|670.5|673.6|672.6|674.1|673.1|670.6|669.6|3859
1742979600000|2025-03-26 09:00:00|673.9|672.9|674.4|673.4|675.1|674.1|672.1|671.1|6473
1742983200000|2025-03-26 10:00:00|674.1|673.1|675.6|674.6|675.9|674.9|673.4|672.4|3860
1742986800000|2025-03-26 11:00:00|675.4|674.4|674.9|673.9|676.4|675.4|674.9|673.9|4613
1742990400000|2025-03-26 12:00:00|674.6|673.6|676|675|676.4|675.4|674.4|673.4|4578
1742994000000|2025-03-26 13:00:00|676.1|675.1|675.6|674.6|676.9|675.9|675.1|674.1|5040
1742997600000|2025-03-26 14:00:00|675.4|674.4|676.6|675.6|677.9|676.9|675.4|674.4|9511
1743001200000|2025-03-26 15:00:00|676.9|675.9|677.9|676.9|679.1|678.1|675.4|674.4|7312
1743004800000|2025-03-26 16:00:00|677.8|676.8|675.5|674.5|677.8|676.8|675.1|674.1|20374
1743008400000|2025-03-26 17:00:00|675.4|674.4|672.9|671.9|675.6|674.6|672.6|671.6|3605
1743012000000|2025-03-26 18:00:00|672.8|671.8|673.6|672.6|674.6|673.6|672.6|671.6|4020
1743015600000|2025-03-26 19:00:00|673.9|672.9|674.9|673.9|675.1|674.1|673.9|672.9|529
1743019200000|2025-03-26 20:00:00|675|674|676.1|675.1|676.1|675.1|674.9|673.9|761
1743022800000|2025-03-26 21:00:00|676|675|677.1|674.1|677.4|675.3|675.9|674.1|13
1743033600000|2025-03-27 00:00:00|675.1|674.3|675.1|674.1|675.9|674.9|674.9|673.9|83
1743037200000|2025-03-27 01:00:00|675.3|674.3|675.1|674.1|675.6|674.6|674.4|673.4|87
1743040800000|2025-03-27 02:00:00|675.3|674.3|675.4|674.4|675.6|674.6|675|674|110
1743044400000|2025-03-27 03:00:00|675.3|674.3|675|674|675.6|674.6|674.4|673.4|933
1743048000000|2025-03-27 04:00:00|675.1|674.1|674.9|673.9|675.1|674.1|674.6|673.6|69
1743051600000|2025-03-27 05:00:00|674.8|673.8|673.1|672.1|674.9|673.9|673.1|672.1|184
1743055200000|2025-03-27 06:00:00|673.3|672.3|672.1|671.1|673.6|672.6|672|671|321
1743058800000|2025-03-27 07:00:00|671.9|670.9|671.4|670.4|672.6|671.6|671.1|670.1|1356
1743062400000|2025-03-27 08:00:00|671.5|670.5|670.4|669.4|672.4|671.4|669.6|668.6|5880
1743066000000|2025-03-27 09:00:00|670.6|669.6|671.4|670.4|672.4|671.4|670.6|669.6|2987
1743069600000|2025-03-27 10:00:00|671.6|670.6|670.8|669.8|673.4|672.4|670.4|669.4|13902
1743073200000|2025-03-27 11:00:00|670.9|669.9|672.4|671.4|672.6|671.6|670.6|669.6|5530
1743076800000|2025-03-27 12:00:00|672.5|671.5|672.9|671.9|673.1|672.1|671.4|670.4|2143
1743080400000|2025-03-27 13:00:00|672.6|671.6|673.1|672.1|673.1|672.1|668.1|667.1|10541
1743084000000|2025-03-27 14:00:00|673|672|673.9|672.9|674.6|673.6|670.5|669.5|6553
1743087600000|2025-03-27 15:00:00|673.6|672.6|671.4|670.4|674.1|673.1|670.6|669.6|5548
1743091200000|2025-03-27 16:00:00|671.1|670.1|672.6|671.6|673.6|672.6|670.9|669.9|11928
1743094800000|2025-03-27 17:00:00|672.8|671.8|673.6|672.6|674.4|673.4|672.1|671.1|4515
1743098400000|2025-03-27 18:00:00|673.4|672.4|674.9|673.9|675.3|674.3|672.6|671.6|2152
1743102000000|2025-03-27 19:00:00|675.1|674.1|673.6|672.6|675.1|674.1|673.4|672.4|1190
1743105600000|2025-03-27 20:00:00|673.9|672.9|674.9|673.9|675|674|673.6|672.6|433
1743109200000|2025-03-27 21:00:00|674.8|673.8|675.4|672.4|675.9|674|674.8|672.4|0
1743120000000|2025-03-28 00:00:00|674.4|673.4|674.8|673.8|675.4|674.4|673.4|672.4|285
1743123600000|2025-03-28 01:00:00|674.9|673.9|674.3|673.3|676.1|675.1|674.1|673.1|286
1743127200000|2025-03-28 02:00:00|674.1|673.1|674.5|673.5|675.6|674.6|673.9|672.9|780
1743130800000|2025-03-28 03:00:00|674.4|673.4|674.4|673.4|675.3|674.3|674.3|673.3|1287
1743134400000|2025-03-28 04:00:00|674.3|673.3|673.6|672.6|674.3|673.3|672.6|671.6|2172
1743138000000|2025-03-28 05:00:00|673.9|672.9|672.9|671.9|673.9|672.9|672.1|671.1|75
1743141600000|2025-03-28 06:00:00|673|672|673.4|672.4|674.3|673.3|672.9|671.9|327
1743145200000|2025-03-28 07:00:00|673.1|672.1|670.9|669.9|673.3|672.3|670.6|669.6|3623
1743148800000|2025-03-28 08:00:00|671.1|670.1|673.4|672.4|673.9|672.9|670.4|669.4|1922
1743152400000|2025-03-28 09:00:00|673.6|672.6|675.9|674.9|676.4|675.4|672.6|671.6|4761
1743156000000|2025-03-28 10:00:00|676|675|673.6|672.6|676.1|675.1|673.1|672.1|2699
1743159600000|2025-03-28 11:00:00|673.8|672.8|673.9|672.9|674.4|673.4|672.9|671.9|4325
1743163200000|2025-03-28 12:00:00|673.6|672.6|674.1|673.1|675.1|674.1|673.4|672.4|3228
1743166800000|2025-03-28 13:00:00|674.4|673.4|670.5|669.5|674.4|673.4|669.9|668.9|4132
1743170400000|2025-03-28 14:00:00|670.4|669.4|669.1|668.1|671.1|670.1|667.4|666.4|7795
1743174000000|2025-03-28 15:00:00|669|668|667.4|666.4|670.1|669.1|666.9|665.9|5700
1743177600000|2025-03-28 16:00:00|667.6|666.6|667.6|666.6|669.4|668.4|664.4|663.4|11287
1743181200000|2025-03-28 17:00:00|667.8|666.8|667.3|666.3|668.6|667.6|666.9|665.9|2882
1743184800000|2025-03-28 18:00:00|667.4|666.4|667.9|666.9|668.1|667.1|667.1|666.1|2919
1743188400000|2025-03-28 19:00:00|667.6|666.6|666.9|665.9|668.1|667.1|666.6|665.6|1520
1743192000000|2025-03-28 20:00:00|666.8|665.8|666|665|667.4|666.4|665.9|664.9|546
1743372000000|2025-03-30 22:00:00|670.1|669.1|671.8|670.8|673|672|669.9|668|239
1743375600000|2025-03-30 23:00:00|672|671|670.9|669.9|672|671|670.1|669.1|102
1743379200000|2025-03-31 00:00:00|670.8|669.8|665.9|664.9|671.1|670.1|665.1|664.1|307
1743382800000|2025-03-31 01:00:00|666.1|665.1|668.1|667.1|668.9|667.9|665.9|664.9|91
1743386400000|2025-03-31 02:00:00|668|667|667.5|666.5|668.1|667.1|666|665|121
1743390000000|2025-03-31 03:00:00|667.6|666.6|667.3|666.3|667.9|666.9|667|666|60
1743393600000|2025-03-31 04:00:00|667.4|666.4|667.3|666.3|668.1|667.1|667.1|666.1|60
1743397200000|2025-03-31 05:00:00|667.1|666.1|669.8|668.8|669.9|668.9|667.1|666.1|111
1743400800000|2025-03-31 06:00:00|669.6|668.6|670.1|669.1|671|670|669.5|668.5|607
1743404400000|2025-03-31 07:00:00|670|669|674.6|673.6|674.6|673.6|668|667|3939
1743408000000|2025-03-31 08:00:00|674.4|673.4|674.1|673.1|676.6|675.6|673.4|672.4|7800
1743411600000|2025-03-31 09:00:00|674.4|673.4|671.1|670.1|674.4|673.4|670.9|669.9|3700
1743415200000|2025-03-31 10:00:00|671.3|670.3|671.1|670.1|673.1|672.1|670.1|669.1|2573
1743418800000|2025-03-31 11:00:00|671.4|670.4|671.6|670.6|672.4|671.4|670.4|669.4|1523
1743422400000|2025-03-31 12:00:00|671.8|670.8|672.9|671.9|673.1|672.1|669.6|668.6|5801
1743426000000|2025-03-31 13:00:00|672.8|671.8|676.9|675.9|676.9|675.9|669.9|668.9|5002
1743429600000|2025-03-31 14:00:00|676.6|675.6|681.8|680.8|682.9|681.9|676.4|675.4|14162
1743433200000|2025-03-31 15:00:00|681.9|680.9|684.1|683.1|684.1|683.1|680.6|679.6|14402
1743436800000|2025-03-31 16:00:00|684|683|684.5|683.5|685.6|684.6|683.4|682.4|3110
1743440400000|2025-03-31 17:00:00|684.4|683.4|684.1|683.1|685.1|684.1|683.4|682.4|2468
1743444000000|2025-03-31 18:00:00|684|683|684.1|683.1|684.9|683.9|683.4|682.4|2856
1743447600000|2025-03-31 19:00:00|683.9|682.9|683.6|682.6|684.6|683.6|683.6|682.6|2446
1743451200000|2025-03-31 20:00:00|683.4|682.4|683.9|682.9|684.3|683.3|682.9|681.9|344
1743454800000|2025-03-31 21:00:00|684|683|684.9|681.9|684.9|683|683.6|681.9|13
1743465600000|2025-04-01 00:00:00|683.6|682.6|684|683|684.6|683.6|682.9|681.9|156
1743469200000|2025-04-01 01:00:00|683.9|682.9|685.8|684.8|686.3|685.3|683.9|682.9|230
1743472800000|2025-04-01 02:00:00|685.6|684.6|686|685|686.6|685.6|685.4|684.4|724
1743476400000|2025-04-01 03:00:00|685.9|684.9|686.4|685.4|686.6|685.6|685.6|684.6|208
1743480000000|2025-04-01 04:00:00|686.5|685.5|686.1|685.1|686.5|685.5|685.9|684.9|116
1743483600000|2025-04-01 05:00:00|685.9|684.9|685.9|684.9|686.6|685.6|685.6|684.6|495
1743487200000|2025-04-01 06:00:00|685.6|684.6|686.6|685.6|686.9|685.9|685.4|684.4|1372
1743490800000|2025-04-01 07:00:00|686.5|685.5|683|682|686.6|685.6|682.9|681.9|7598
1743494400000|2025-04-01 08:00:00|683.3|682.3|682.1|681.1|683.9|682.9|681.1|680.1|7056
1743498000000|2025-04-01 09:00:00|681.9|680.9|684.9|683.9|685.4|684.4|681.6|680.6|10025
1743501600000|2025-04-01 10:00:00|684.8|683.8|684.9|683.9|688|687|684.4|683.4|4489
1743505200000|2025-04-01 11:00:00|684.6|683.6|681.6|680.6|684.6|683.6|681.1|680.1|9898
1743508800000|2025-04-01 12:00:00|681.5|680.5|683.5|682.5|684.4|683.4|681.1|680.1|5716
1743512400000|2025-04-01 13:00:00|683.6|682.6|683.1|682.1|687.1|686.1|682.9|681.9|9951
1743516000000|2025-04-01 14:00:00|683|682|682.9|681.9|684.9|683.9|681.9|680.9|7562
1743519600000|2025-04-01 15:00:00|683.1|682.1|681.6|680.6|684.1|683.1|680.9|679.9|36016
1743523200000|2025-04-01 16:00:00|681.8|680.8|681.5|680.5|682.4|681.4|680.9|679.9|9554
1743526800000|2025-04-01 17:00:00|681.4|680.4|681.6|680.6|682.4|681.4|681.1|680.1|6129
1743530400000|2025-04-01 18:00:00|681.4|680.4|681.1|680.1|682|681|680.1|679.1|6638
1743534000000|2025-04-01 19:00:00|681.4|680.4|681.9|680.9|682.6|681.6|681.1|680.1|1337
1743537600000|2025-04-01 20:00:00|682|681|681.6|680.6|682.6|681.6|681.1|680.1|386
1743541200000|2025-04-01 21:00:00|681.5|680.5|682.8|679.8|683|680.9|681.5|679.8|5
1743552000000|2025-04-02 00:00:00|682.5|681.5|681.8|680.8|682.8|681.8|681.4|680.4|311
1743555600000|2025-04-02 01:00:00|681.6|680.6|682.3|681.3|682.6|681.6|680.9|679.9|460
1743559200000|2025-04-02 02:00:00|682.4|681.4|683.1|682.1|683.1|682.1|681.6|680.6|183
1743562800000|2025-04-02 03:00:00|683|682|682.4|681.4|683|682|681.8|680.8|223
1743566400000|2025-04-02 04:00:00|682.5|681.5|682.3|681.3|682.6|681.6|682.1|681.1|356
1743570000000|2025-04-02 05:00:00|682.4|681.4|681.5|680.5|682.5|681.5|681.4|680.4|712
1743573600000|2025-04-02 06:00:00|681.4|680.4|680.5|679.5|682.9|681.9|680.1|679.1|1907
1743577200000|2025-04-02 07:00:00|680.6|679.6|677.1|676.1|681.1|680.1|676.6|675.6|4930
1743580800000|2025-04-02 08:00:00|677.4|676.4|681.4|680.4|681.4|680.4|676.9|675.9|9999
1743584400000|2025-04-02 09:00:00|681.1|680.1|680.6|679.6|681.9|680.9|680.1|679.1|5725
1743588000000|2025-04-02 10:00:00|680.4|679.4|677.1|676.1|680.6|679.6|676.9|675.9|1881
1743591600000|2025-04-02 11:00:00|677.3|676.3|678.9|677.9|680.6|679.6|676.9|675.9|3043
1743595200000|2025-04-02 12:00:00|679.1|678.1|678.9|677.9|679.4|678.4|676.9|675.9|3306
1743598800000|2025-04-02 13:00:00|678.6|677.6|681.1|680.1|681.8|680.8|678.6|677.6|7722
1743602400000|2025-04-02 14:00:00|680.9|679.9|681.4|680.4|683.1|682.1|680.3|679.3|10350
1743606000000|2025-04-02 15:00:00|681.1|680.1|684.9|683.9|685.6|684.6|679|678|26202
1743609600000|2025-04-02 16:00:00|685.1|684.1|687.6|686.6|688.6|687.6|684.9|683.9|7253
1743613200000|2025-04-02 17:00:00|687.8|686.8|689.6|688.6|689.6|688.6|687.1|686.1|3017
1743616800000|2025-04-02 18:00:00|689.4|688.4|688.4|687.4|689.6|688.6|687.6|686.6|4167
1743620400000|2025-04-02 19:00:00|688.5|687.5|689.3|688.3|689.4|688.4|688.1|687.1|870
1743624000000|2025-04-02 20:00:00|689.1|688.1|680.1|679.1|692.9|691.9|679.3|678.3|7063
1743627600000|2025-04-02 21:00:00|680|679|675.8|674.8|680.9|679.6|674.6|673.4|1307
1743638400000|2025-04-03 00:00:00|671.1|670.1|671.5|670.5|672|671|668.4|667.4|1942
1743642000000|2025-04-03 01:00:00|671.6|670.6|671.1|670.1|673.8|672.8|669.1|668.1|621
1743645600000|2025-04-03 02:00:00|671|670|672.4|671.4|673|672|670.3|669.3|1031
1743649200000|2025-04-03 03:00:00|672.5|671.5|672.6|671.6|673.3|672.3|671.5|670.5|184
1743652800000|2025-04-03 04:00:00|672.4|671.4|672.1|671.1|672.5|671.5|671.6|670.6|286
1743656400000|2025-04-03 05:00:00|672|671|668.6|667.6|672.1|671.1|668.6|667.6|2287
1743660000000|2025-04-03 06:00:00|668.9|667.9|667.1|666.1|670.1|669.1|667.1|666.1|6386
1743663600000|2025-04-03 07:00:00|667.3|666.3|665.9|664.9|667.3|666.3|662.5|661.5|11285
1743667200000|2025-04-03 08:00:00|665.6|664.6|661.9|660.9|666.9|665.9|661.6|660.6|11379
1743670800000|2025-04-03 09:00:00|662.4|661.4|658.1|657.1|662.4|661.4|658.1|657.1|7320
1743674400000|2025-04-03 10:00:00|658.4|657.4|657.1|656.1|659|658|656.1|655.1|6266
1743678000000|2025-04-03 11:00:00|657.3|656.3|649.9|648.9|657.4|656.4|647.9|646.9|13652
1743681600000|2025-04-03 12:00:00|649.6|648.6|647.4|646.4|650.1|649.1|644.4|643.4|17327
1743685200000|2025-04-03 13:00:00|646.8|645.8|644|643|649.1|648.1|641.9|640.9|21691
1743688800000|2025-04-03 14:00:00|643.9|642.9|642.6|641.6|648.1|647.1|642.6|641.6|13418
1743692400000|2025-04-03 15:00:00|642.9|641.9|646.6|645.6|647.4|646.4|641.4|640.4|26083
1743696000000|2025-04-03 16:00:00|646.4|645.4|646.9|645.9|647.9|646.9|645.4|644.4|5733
1743699600000|2025-04-03 17:00:00|647|646|648.9|647.9|649.6|648.6|644.8|643.8|3051
1743703200000|2025-04-03 18:00:00|648.6|647.6|647.9|646.9|649.1|648.1|646.9|645.9|3735
1743706800000|2025-04-03 19:00:00|647.6|646.6|647|646|647.9|646.9|646.6|645.6|336
1743710400000|2025-04-03 20:00:00|647.1|646.1|646.4|645.4|647.1|646.1|645.9|644.9|755
1743714000000|2025-04-03 21:00:00|646.3|645.3|646.8|643.8|647|645.3|645.8|643.8|16
1743724800000|2025-04-04 00:00:00|647.6|646.6|645.4|644.4|648.4|647.4|645.1|644.1|624
1743728400000|2025-04-04 01:00:00|645.5|644.5|644.4|643.4|646.1|645.1|643.6|642.6|577
1743732000000|2025-04-04 02:00:00|644.1|643.1|643.4|642.4|645.1|644.1|643.1|642.1|229
1743735600000|2025-04-04 03:00:00|643.5|642.5|642.9|641.9|643.6|642.6|642.1|641.1|264
1743739200000|2025-04-04 04:00:00|643|642|641.5|640.5|643.1|642.1|641|640|424
1743742800000|2025-04-04 05:00:00|641.6|640.6|642.4|641.4|643|642|641.1|640.1|542
1743746400000|2025-04-04 06:00:00|642.5|641.5|638.9|637.9|643.4|642.4|638.9|637.9|1492
1743750000000|2025-04-04 07:00:00|639|638|633.4|632.4|639|638|633|632|8419
1743753600000|2025-04-04 08:00:00|633.1|632.1|626.6|625.6|633.9|632.9|626.6|625.6|11989
1743757200000|2025-04-04 09:00:00|626.8|625.8|629.6|628.6|630.9|629.9|626.1|625.1|7084
1743760800000|2025-04-04 10:00:00|629.9|628.9|616.1|615.1|632.6|631.6|613.1|612.1|22675
1743764400000|2025-04-04 11:00:00|616.4|615.4|612.9|611.9|617|616|606.4|605.4|20845
1743768000000|2025-04-04 12:00:00|612.6|611.6|613.9|612.9|618.9|617.9|608.9|607.9|15296
1743771600000|2025-04-04 13:00:00|614.1|613.1|611.6|610.6|617.4|616.4|608.5|607.5|10525
1743775200000|2025-04-04 14:00:00|611.4|610.4|608.3|607.3|612.5|611.5|603.4|602.4|12610
1743778800000|2025-04-04 15:00:00|608.1|607.1|612.4|611.4|622.6|621.6|608.1|607.1|25467
1743782400000|2025-04-04 16:00:00|612.8|611.8|614.1|613.1|616.1|615.1|611.4|610.4|9411
1743786000000|2025-04-04 17:00:00|614.4|613.4|616.1|615.1|616.1|615.1|612|611|5060
1743789600000|2025-04-04 18:00:00|616.3|615.3|616.4|615.4|617.1|616.1|613.4|612.4|3501
1743793200000|2025-04-04 19:00:00|616.5|615.5|618.9|617.9|620.1|619.1|615.4|614.4|1688
1743796800000|2025-04-04 20:00:00|618.8|617.8|616.8|615.8|618.9|617.9|615.9|614.9|546
1743976800000|2025-04-06 22:00:00|605.9|604.9|598.6|597.6|607.5|605.3|597.5|595.9|878
1743980400000|2025-04-06 23:00:00|598.5|597.5|598.5|597.5|600.9|599.5|598|596.1|114
1743984000000|2025-04-07 00:00:00|598.8|597.8|601|600|601.9|600.9|595|594|1065
1743987600000|2025-04-07 01:00:00|600.6|599.6|603|602|605.4|604.4|600.3|599.3|1391
1743991200000|2025-04-07 02:00:00|602.9|601.9|601.8|600.8|603.9|602.9|599.6|598.6|363
1743994800000|2025-04-07 03:00:00|601.9|600.9|601.1|600.1|603.5|602.5|599.5|598.5|423
1743998400000|2025-04-07 04:00:00|601.4|600.4|600.9|599.9|606.5|605.5|600|599|2492
1744002000000|2025-04-07 05:00:00|601|600|599.1|598.1|606|605|599|598|3029
1744005600000|2025-04-07 06:00:00|599.3|598.3|596.5|595.5|601.3|600.3|593.1|592.1|6177
1744009200000|2025-04-07 07:00:00|596.6|595.6|595.4|594.4|597.6|596.6|590.4|589.4|15791
1744012800000|2025-04-07 08:00:00|595.6|594.6|596.4|595.4|599.9|598.9|594.6|593.6|12970
1744016400000|2025-04-07 09:00:00|596.1|595.1|597.4|596.4|599.9|598.9|594.4|593.4|10252
1744020000000|2025-04-07 10:00:00|597.5|596.5|602.9|601.9|603.4|602.4|597.1|596.1|6457
1744023600000|2025-04-07 11:00:00|602.8|601.8|603.4|602.4|607.6|606.6|601.9|600.9|11824
1744027200000|2025-04-07 12:00:00|603.6|602.6|606.8|605.8|609.1|608.1|602|601|11030
1744030800000|2025-04-07 13:00:00|606.6|605.6|611.9|610.9|612.3|611.3|601.6|600.6|16073
1744034400000|2025-04-07 14:00:00|611.6|610.6|610.1|609.1|629.9|628.9|608|607|33770
1744038000000|2025-04-07 15:00:00|610.3|609.3|607.1|606.1|612.6|611.6|600.6|599.6|25603
1744041600000|2025-04-07 16:00:00|607|606|606.4|605.4|610.1|609.1|604.5|603.5|6067
1744045200000|2025-04-07 17:00:00|606.6|605.6|609.9|608.9|612.4|611.4|606.4|605.4|7144
1744048800000|2025-04-07 18:00:00|610|609|607.8|606.8|612.1|611.1|605.1|604.1|10524
1744052400000|2025-04-07 19:00:00|607.9|606.9|608.5|607.5|611.1|610.1|607|606|1460
1744056000000|2025-04-07 20:00:00|608.8|607.8|609.3|608.3|610.4|609.4|608.5|607.5|365
1744059600000|2025-04-07 21:00:00|609.1|608.1|609.3|606.3|610.4|608.3|608|606.1|65
1744070400000|2025-04-08 00:00:00|610.6|609.6|610.4|609.4|613.6|612.6|609.4|608.4|370
1744074000000|2025-04-08 01:00:00|610.3|609.3|612.9|611.9|612.9|611.9|608.8|607.8|1027
1744077600000|2025-04-08 02:00:00|613|612|614.8|613.8|615.4|614.4|612.4|611.4|615
1744081200000|2025-04-08 03:00:00|614.6|613.6|615|614|615.9|614.9|612.8|611.8|374
1744084800000|2025-04-08 04:00:00|614.9|613.9|615.4|614.4|615.8|614.8|613.8|612.8|177
1744088400000|2025-04-08 05:00:00|615.3|614.3|613.3|612.3|615.3|614.3|612.9|611.9|497
1744092000000|2025-04-08 06:00:00|613.4|612.4|614.6|613.6|614.8|613.8|611.9|610.9|3230
1744095600000|2025-04-08 07:00:00|614.4|613.4|604.9|603.9|614.9|613.9|603.6|602.6|7505
1744099200000|2025-04-08 08:00:00|604.6|603.6|610.4|609.4|611.1|610.1|603.6|602.6|9946
1744102800000|2025-04-08 09:00:00|610|609|609.1|608.1|610.6|609.6|607.5|606.5|6002
1744106400000|2025-04-08 10:00:00|609.4|608.4|608.9|607.9|612.1|611.1|608.6|607.6|7225
1744110000000|2025-04-08 11:00:00|609.1|608.1|612.4|611.4|612.6|611.6|608.4|607.4|3307
1744113600000|2025-04-08 12:00:00|612.6|611.6|612.4|611.4|613.4|612.4|610.6|609.6|11698
1744117200000|2025-04-08 13:00:00|612.1|611.1|611.9|610.9|615.6|614.6|609.4|608.4|13916
1744120800000|2025-04-08 14:00:00|612.1|611.1|609.6|608.6|615.6|614.6|609.6|608.6|12277
1744124400000|2025-04-08 15:00:00|609.8|608.8|611.6|610.6|611.8|610.8|606.5|605.5|20886
1744128000000|2025-04-08 16:00:00|611.4|610.4|600.9|599.9|612.1|611.1|599.9|598.9|8665
1744131600000|2025-04-08 17:00:00|601.1|600.1|602.4|601.4|606.1|605.1|598.1|597.1|9523
1744135200000|2025-04-08 18:00:00|602.5|601.5|596.3|595.3|602.9|601.9|595.4|594.4|8745
1744138800000|2025-04-08 19:00:00|596.4|595.4|592.3|591.3|596.5|595.5|588.9|587.9|2593
1744142400000|2025-04-08 20:00:00|592.1|591.1|589.9|588.9|593.4|592.4|589.1|588.1|1044
1744146000000|2025-04-08 21:00:00|590|589|591.4|588.4|591.5|589.3|589.6|588.3|2
1744156800000|2025-04-09 00:00:00|588.5|587.5|578|577|589.3|588.3|577.5|576.5|3676
1744160400000|2025-04-09 01:00:00|577.8|576.8|584.3|583.3|584.3|583.3|577.5|576.5|593
1744164000000|2025-04-09 02:00:00|584.1|583.1|585|584|586.3|585.3|583.4|582.4|644
1744167600000|2025-04-09 03:00:00|584.9|583.9|581|580|586.3|585.3|580.8|579.8|2184
1744171200000|2025-04-09 04:00:00|580.9|579.9|580.1|579.1|582|581|579.1|578.1|238
1744174800000|2025-04-09 05:00:00|580|579|584|583|584|583|578.4|577.4|3330
1744178400000|2025-04-09 06:00:00|584.1|583.1|587.5|586.5|588.9|587.9|583.6|582.6|4091
1744182000000|2025-04-09 07:00:00|587.4|586.4|586.4|585.4|588.6|587.6|583.5|582.5|7917
1744185600000|2025-04-09 08:00:00|586.8|585.8|583.8|582.8|587.9|586.9|579.4|578.4|13819
1744189200000|2025-04-09 09:00:00|583.9|582.9|578.1|577.1|585.5|584.5|578|577|4403
1744192800000|2025-04-09 10:00:00|578|577|580.6|579.6|582.1|581.1|575.1|574.1|7367
1744196400000|2025-04-09 11:00:00|580.8|579.8|566.3|565.3|580.8|579.8|564.5|563.5|19712
1744200000000|2025-04-09 12:00:00|566.1|565.1|570.8|569.8|573|572|566.1|565.1|8047
1744203600000|2025-04-09 13:00:00|570.6|569.6|578.9|577.9|582.9|581.9|570.6|569.6|12573
1744207200000|2025-04-09 14:00:00|578.8|577.8|570|569|580.6|579.6|569.6|568.6|17305
1744210800000|2025-04-09 15:00:00|569.9|568.9|577.9|576.9|580|579|569.4|568.4|30311
1744214400000|2025-04-09 16:00:00|578|577|578.9|577.9|579.9|578.9|576.9|575.9|6001
1744218000000|2025-04-09 17:00:00|579|578|612.1|611.1|616.9|615.9|573.6|572.6|36334
1744221600000|2025-04-09 18:00:00|612|611|612.5|611.5|623.3|622.3|610.3|609.3|9803
1744225200000|2025-04-09 19:00:00|612.6|611.6|618.6|617.6|621.1|620.1|612.4|611.4|1591
1744228800000|2025-04-09 20:00:00|618.9|617.9|620.8|619.8|622.1|621.1|617.9|616.9|980
1744232400000|2025-04-09 21:00:00|620.6|619.6|620.3|619.3|620.6|619.6|620.1|619.1|16
1744243200000|2025-04-10 00:00:00|620.8|619.8|616|615|622.3|621.3|615.5|614.5|901
1744246800000|2025-04-10 01:00:00|616.3|615.3|614.5|613.5|617|616|611.5|610.5|809
1744250400000|2025-04-10 02:00:00|614.3|613.3|613.4|612.4|616.8|615.8|612.9|611.9|453
1744254000000|2025-04-10 03:00:00|613.5|612.5|612.8|611.8|614.8|613.8|611|610|630
1744257600000|2025-04-10 04:00:00|612.6|611.6|613|612|613.3|612.3|611|610|289
1744261200000|2025-04-10 05:00:00|612.9|611.9|613.6|612.6|613.9|612.9|611.1|610.1|592
1744264800000|2025-04-10 06:00:00|613.9|612.9|616.1|615.1|617.1|616.1|613.6|612.6|4352
1744268400000|2025-04-10 07:00:00|616.4|615.4|603.6|602.6|616.6|615.6|603.1|602.1|8548
1744272000000|2025-04-10 08:00:00|603.9|602.9|599.6|598.6|606.1|605.1|599.4|598.4|9000
1744275600000|2025-04-10 09:00:00|599.5|598.5|603.6|602.6|604.4|603.4|598.8|597.8|4562
1744279200000|2025-04-10 10:00:00|603.5|602.5|604.1|603.1|606.1|605.1|602.9|601.9|7557
1744282800000|2025-04-10 11:00:00|604.4|603.4|603.4|602.4|606.1|605.1|601.5|600.5|6443
1744286400000|2025-04-10 12:00:00|603.1|602.1|599.4|598.4|605.1|604.1|597.9|596.9|12538
1744290000000|2025-04-10 13:00:00|599.1|598.1|594.6|593.6|600.9|599.9|594.3|593.3|12820
1744293600000|2025-04-10 14:00:00|594.8|593.8|596.3|595.3|601.5|600.5|593|592|12348
1744297200000|2025-04-10 15:00:00|596.1|595.1|596.5|595.5|602.9|601.9|595.9|594.9|21968
1744300800000|2025-04-10 16:00:00|596.4|595.4|595.5|594.5|597.1|596.1|591.3|590.3|4847
1744304400000|2025-04-10 17:00:00|595.4|594.4|599.3|598.3|600.1|599.1|592.9|591.9|4230
1744308000000|2025-04-10 18:00:00|599.4|598.4|600.9|599.9|601.6|600.6|597|596|4267
1744311600000|2025-04-10 19:00:00|600.8|599.8|601.5|600.5|602.4|601.4|598.6|597.6|787
1744315200000|2025-04-10 20:00:00|601.4|600.4|600.3|599.3|601.8|600.8|599|598|402
1744318800000|2025-04-10 21:00:00|600.4|599.4|599.9|596.9|600.6|599.4|599.3|596.9|0
1744329600000|2025-04-11 00:00:00|598.3|595.3|596.8|595.8|599|598|595.3|594.3|182
1744333200000|2025-04-11 01:00:00|597|596|595.8|594.8|597.8|596.8|595|594|136
1744336800000|2025-04-11 02:00:00|595.6|594.6|595.5|594.5|596.1|595.1|593.9|592.9|140
1744340400000|2025-04-11 03:00:00|595.6|594.6|595.6|594.6|597.3|596.3|595.4|594.4|290
1744344000000|2025-04-11 04:00:00|595.8|594.8|596|595|596.4|595.4|594.5|593.5|4863
1744347600000|2025-04-11 05:00:00|596.1|595.1|601.3|600.3|601.5|600.5|595.4|594.4|1100
1744351200000|2025-04-11 06:00:00|601.1|600.1|603|602|604.4|603.4|600.4|599.4|3973
1744354800000|2025-04-11 07:00:00|602.9|601.9|604.4|603.4|604.5|603.5|600.3|599.3|7395
1744358400000|2025-04-11 08:00:00|604.3|603.3|598.1|597.1|604.5|603.5|595.1|594.1|7672
1744362000000|2025-04-11 09:00:00|597.9|596.9|600.1|599.1|600.1|599.1|592.6|591.6|6483
1744365600000|2025-04-11 10:00:00|600|599|597.6|596.6|601.9|600.9|597|596|3287
1744369200000|2025-04-11 11:00:00|597.5|596.5|596.4|595.4|598.6|597.6|595.4|594.4|2088
1744372800000|2025-04-11 12:00:00|596.1|595.1|596.6|595.6|599.4|598.4|596.1|595.1|2828
1744376400000|2025-04-11 13:00:00|596.8|595.8|597.9|596.9|600.3|599.3|593.4|592.4|8250
1744380000000|2025-04-11 14:00:00|597.8|596.8|594.9|593.9|599.4|598.4|594.4|593.4|14499
1744383600000|2025-04-11 15:00:00|594.6|593.6|599.4|598.4|599.6|598.6|594.1|593.1|21975
1744387200000|2025-04-11 16:00:00|599.5|598.5|602.6|601.6|602.9|601.9|598.4|597.4|3435
1744390800000|2025-04-11 17:00:00|602.8|601.8|606.6|605.6|607.9|606.9|602.3|601.3|4271
1744394400000|2025-04-11 18:00:00|606.8|605.8|605.6|604.6|607.4|606.4|604.5|603.5|3065
1744398000000|2025-04-11 19:00:00|605.9|604.9|606.4|605.4|607.6|606.6|605.6|604.6|401
1744401600000|2025-04-11 20:00:00|606.1|605.1|606.3|605.3|606.5|605.5|605.5|604.5|338
1744581600000|2025-04-13 22:00:00|607.8|606.8|606.3|605.3|613.1|610.9|606.3|605.3|620
1744585200000|2025-04-13 23:00:00|606|605|607.3|606.3|608.8|607.8|605.5|604.5|29
1744588800000|2025-04-14 00:00:00|607.5|606.5|607.8|606.8|609.8|608.8|607.3|606.3|155
1744592400000|2025-04-14 01:00:00|607.6|606.6|607.5|606.5|608.3|607.3|606.1|605.1|81
1744596000000|2025-04-14 02:00:00|607.4|606.4|605.9|604.9|607.5|606.5|605|604|556
1744599600000|2025-04-14 03:00:00|605.8|604.8|606.3|605.3|606.5|605.5|604.8|603.8|295
1744603200000|2025-04-14 04:00:00|606.4|605.4|606.4|605.4|606.8|605.8|605.8|604.8|436
1744606800000|2025-04-14 05:00:00|606.5|605.5|608.3|607.3|609.4|608.4|606.3|605.3|1111
1744610400000|2025-04-14 06:00:00|608.4|607.4|608.8|607.8|609.5|608.5|607.9|606.9|2392
1744614000000|2025-04-14 07:00:00|608.6|607.6|610.9|609.9|612.6|611.6|607.4|606.4|5574
1744617600000|2025-04-14 08:00:00|611.1|610.1|613.6|612.6|613.9|612.9|608.9|607.9|6212
1744621200000|2025-04-14 09:00:00|613.8|612.8|614.9|613.9|615.4|614.4|612.9|611.9|3485
1744624800000|2025-04-14 10:00:00|615|614|616.9|615.9|616.9|615.9|614.1|613.1|3395
1744628400000|2025-04-14 11:00:00|616.8|615.8|614.3|613.3|618.6|617.6|614.1|613.1|4748
1744632000000|2025-04-14 12:00:00|614.4|613.4|617.4|616.4|617.9|616.9|613.4|612.4|2824
1744635600000|2025-04-14 13:00:00|617.1|616.1|611.6|610.6|617.1|616.1|610.6|609.6|5339
1744639200000|2025-04-14 14:00:00|611.8|610.8|612.4|611.4|614.1|613.1|610.6|609.6|5134
1744642800000|2025-04-14 15:00:00|612.3|611.3|608.5|607.5|612.4|611.4|607.9|606.9|12933
1744646400000|2025-04-14 16:00:00|608.6|607.6|607.4|606.4|609.6|608.6|605.4|604.4|3718
1744650000000|2025-04-14 17:00:00|607.3|606.3|609.4|608.4|610.4|609.4|606.4|605.4|2413
1744653600000|2025-04-14 18:00:00|609.1|608.1|611.9|610.9|612.1|611.1|609.1|608.1|1477
1744657200000|2025-04-14 19:00:00|612.1|611.1|612.1|611.1|612.8|611.8|611.9|610.9|383
1744660800000|2025-04-14 20:00:00|612|611|611.5|610.5|612.6|611.6|611.5|610.5|4404
1744664400000|2025-04-14 21:00:00|611.4|610.4|611.8|608.8|611.9|610.4|611|608.5|17
1744675200000|2025-04-15 00:00:00|612|611|612.9|611.9|613.6|612.6|611.6|610.6|132
1744678800000|2025-04-15 01:00:00|612.8|611.8|612.6|611.6|613.6|612.6|611.8|610.8|329
1744682400000|2025-04-15 02:00:00|612.8|611.8|612.3|611.3|613.1|612.1|611.8|610.8|440
1744686000000|2025-04-15 03:00:00|612.4|611.4|613|612|613.1|612.1|611.6|610.6|58
1744689600000|2025-04-15 04:00:00|612.9|611.9|613.4|612.4|613.4|612.4|612.6|611.6|65
1744693200000|2025-04-15 05:00:00|613.6|612.6|613.4|612.4|614.1|613.1|612.3|611.3|122
1744696800000|2025-04-15 06:00:00|613.3|612.3|616.4|615.4|616.5|615.5|612.6|611.6|3472
1744700400000|2025-04-15 07:00:00|616.1|615.1|616.1|615.1|618.3|617.3|615.6|614.6|12541
1744704000000|2025-04-15 08:00:00|616.4|615.4|613.4|612.4|616.4|615.4|611.9|610.9|5286
1744707600000|2025-04-15 09:00:00|613.3|612.3|610.1|609.1|614.6|613.6|610.1|609.1|3856
1744711200000|2025-04-15 10:00:00|609.9|608.9|610.8|609.8|613.5|612.5|608.9|607.9|6910
1744714800000|2025-04-15 11:00:00|610.9|609.9|609.4|608.4|612.9|611.9|608.9|607.9|5195
1744718400000|2025-04-15 12:00:00|609.5|608.5|609.4|608.4|610.8|609.8|608.9|607.9|3166
1744722000000|2025-04-15 13:00:00|609.6|608.6|613.1|612.1|614.9|613.9|609.4|608.4|5518
1744725600000|2025-04-15 14:00:00|613.4|612.4|610|609|614.1|613.1|607.9|606.9|8985
1744729200000|2025-04-15 15:00:00|609.9|608.9|607.5|606.5|610.1|609.1|606.6|605.6|6348
1744732800000|2025-04-15 16:00:00|607.6|606.6|608.6|607.6|610.3|609.3|607.4|606.4|1684
1744736400000|2025-04-15 17:00:00|608.9|607.9|608.1|607.1|609.9|608.9|608.1|607.1|1158
1744740000000|2025-04-15 18:00:00|608|607|609.6|608.6|609.9|608.9|607.9|606.9|1047
1744743600000|2025-04-15 19:00:00|609.8|608.8|611|610|611.4|610.4|609.6|608.6|5667
1744747200000|2025-04-15 20:00:00|611.1|610.1|612.1|611.1|612.4|611.4|610.6|609.6|624
1744750800000|2025-04-15 21:00:00|612|611|611.9|608.9|612.1|611|611.3|608.6|413
1744761600000|2025-04-16 00:00:00|611.1|610.1|610.9|609.9|612.3|611.3|610.3|609.3|42
1744765200000|2025-04-16 01:00:00|610.8|609.8|609.9|608.9|612|611|609.5|608.5|62
1744768800000|2025-04-16 02:00:00|610|609|609|608|610.1|609.1|608.6|607.6|363
1744772400000|2025-04-16 03:00:00|608.9|607.9|608.8|607.8|609.5|608.5|608.5|607.5|737
1744776000000|2025-04-16 04:00:00|608.9|607.9|609.6|608.6|610.6|609.6|608.8|607.8|108
1744779600000|2025-04-16 05:00:00|609.5|608.5|604.9|603.9|609.5|608.5|604.3|603.3|587
1744783200000|2025-04-16 06:00:00|604.8|603.8|605.9|604.9|606.6|605.6|604.6|603.6|970
1744786800000|2025-04-16 07:00:00|606.1|605.1|608.4|607.4|609.6|608.6|605.6|604.6|4789
1744790400000|2025-04-16 08:00:00|608.3|607.3|614.9|613.9|617.4|616.4|607.1|606.1|16052
1744794000000|2025-04-16 09:00:00|615.1|614.1|614.6|613.6|616.4|615.4|613.9|612.9|3081
1744797600000|2025-04-16 10:00:00|614.5|613.5|614.4|613.4|616.1|615.1|613.1|612.1|3371
1744801200000|2025-04-16 11:00:00|614.6|613.6|614.9|613.9|615.1|614.1|613.6|612.6|2452
1744804800000|2025-04-16 12:00:00|614.8|613.8|617.6|616.6|618.6|617.6|614|613|11422
1744808400000|2025-04-16 13:00:00|617.5|616.5|617|616|618.9|617.9|615.4|614.4|4613
1744812000000|2025-04-16 14:00:00|616.9|615.9|618.4|617.4|620.4|619.4|616.8|615.8|6345
1744815600000|2025-04-16 15:00:00|618.5|617.5|620.9|619.9|621.4|620.4|616.9|615.9|29225
1744819200000|2025-04-16 16:00:00|620.6|619.6|621.9|620.9|622.1|621.1|619.8|618.8|2781
1744822800000|2025-04-16 17:00:00|622|621|619.4|618.4|623.4|622.4|619.4|618.4|1906
1744826400000|2025-04-16 18:00:00|619.5|618.5|621.4|620.4|623.3|622.3|618.8|617.8|1806
1744830000000|2025-04-16 19:00:00|621.6|620.6|622.3|621.3|623.4|622.4|620.5|619.5|462
1744833600000|2025-04-16 20:00:00|622.1|621.1|621.4|620.4|622.6|621.6|621.4|620.4|319
1744837200000|2025-04-16 21:00:00|621.3|620.3|622.4|619.4|622.4|620.5|621.3|619.1|88
1744848000000|2025-04-17 00:00:00|623.5|622.5|622.3|621.3|624|623|621|620|93
1744851600000|2025-04-17 01:00:00|622|621|623.3|622.3|623.6|622.6|621.6|620.6|68
1744855200000|2025-04-17 02:00:00|623|622|624.4|623.4|624.8|623.8|622.8|621.8|460
1744858800000|2025-04-17 03:00:00|624.3|623.3|625|624|625.1|624.1|624|623|166
1744862400000|2025-04-17 04:00:00|624.9|623.9|624.9|623.9|625.4|624.4|623|622|3736
1744866000000|2025-04-17 05:00:00|624.8|623.8|624.1|623.1|626.4|625.4|624|623|207
1744869600000|2025-04-17 06:00:00|624.3|623.3|622.9|621.9|624.6|623.6|622.5|621.5|1000
1744873200000|2025-04-17 07:00:00|623.1|622.1|622.6|621.6|623.9|622.9|622.1|621.1|3945
1744876800000|2025-04-17 08:00:00|622.9|621.9|622.6|621.6|623.8|622.8|621.1|620.1|6933
1744880400000|2025-04-17 09:00:00|622.5|621.5|622.6|621.6|622.6|621.6|620.1|619.1|2834
1744884000000|2025-04-17 10:00:00|622.4|621.4|624.1|623.1|624.4|623.4|622.4|621.4|6637
1744887600000|2025-04-17 11:00:00|624.3|623.3|626|625|626.9|625.9|624.1|623.1|4585
1744891200000|2025-04-17 12:00:00|625.9|624.9|626.9|625.9|629.6|628.6|625.6|624.6|8604
1744894800000|2025-04-17 13:00:00|626.8|625.8|626.4|625.4|628.4|627.4|624.9|623.9|5905
1744898400000|2025-04-17 14:00:00|626.1|625.1|627.9|626.9|628.9|627.9|625.9|624.9|4559
1744902000000|2025-04-17 15:00:00|628|627|634.4|633.4|634.6|633.6|627.9|626.9|9871
1744905600000|2025-04-17 16:00:00|634.3|633.3|636.6|635.6|637.6|636.6|633.9|632.9|4149
1744909200000|2025-04-17 17:00:00|636.8|635.8|634.9|633.9|636.9|635.9|633.4|632.4|2918
1744912800000|2025-04-17 18:00:00|634.8|633.8|632.9|631.9|635.6|634.6|632.4|631.4|2709
1744916400000|2025-04-17 19:00:00|633|632|631.9|630.9|633.1|632.1|631.4|630.4|761
1744920000000|2025-04-17 20:00:00|631.8|630.8|631.6|630.6|632.4|631.4|631.6|630.6|285
1744923600000|2025-04-17 21:00:00|631.5|630.5|631.8|630.8|631.8|630.8|631.5|630.5|1
1745186400000|2025-04-20 22:00:00|632.1|629.1|627.6|626.6|633.4|631|626.8|625.8|225
1745190000000|2025-04-20 23:00:00|627.8|626.8|627.3|626.3|628|627|626.3|625.3|37
1745193600000|2025-04-21 00:00:00|627.4|626.4|627.4|626.4|629.8|628.8|627|626|82
1745197200000|2025-04-21 01:00:00|627.5|626.5|625.5|624.5|627.5|626.5|624.3|623.3|313
1745200800000|2025-04-21 02:00:00|625.6|624.6|625.1|624.1|626.1|625.1|624.5|623.5|876
1745204400000|2025-04-21 03:00:00|625.3|624.3|626.5|625.5|626.6|625.6|624.5|623.5|101
1745208000000|2025-04-21 04:00:00|626.4|625.4|625.3|624.3|626.6|625.6|624.6|623.6|64
1745211600000|2025-04-21 05:00:00|625.4|624.4|626.9|625.9|626.9|625.9|625.1|624.1|86
1745215200000|2025-04-21 06:00:00|627|626|625.9|624.9|627.4|626.4|625.5|624.5|352
1745218800000|2025-04-21 07:00:00|626.1|625.1|625.3|624.3|626.5|625.5|624.6|623.6|1083
1745222400000|2025-04-21 08:00:00|625.6|624.6|622.4|621.4|626.4|625.4|621.6|620.6|4950
1745226000000|2025-04-21 09:00:00|622.3|621.3|619.4|618.4|622.6|621.6|619.4|618.4|2313
1745229600000|2025-04-21 10:00:00|619.6|618.6|621.1|620.1|621.6|620.6|619.4|618.4|1359
1745233200000|2025-04-21 11:00:00|621.4|620.4|621.6|620.6|622.4|621.4|620.4|619.4|901
1745236800000|2025-04-21 12:00:00|621.4|620.4|621.5|620.5|622.6|621.6|620.6|619.6|824
1745240400000|2025-04-21 13:00:00|621.4|620.4|617.6|616.6|622.1|621.1|616.4|615.4|3561
1745244000000|2025-04-21 14:00:00|617.5|616.5|620.6|619.6|622.1|621.1|617.4|616.4|2465
1745247600000|2025-04-21 15:00:00|620.9|619.9|618.4|617.4|621.8|620.8|618.1|617.1|2722
1745251200000|2025-04-21 16:00:00|618.5|617.5|619.1|618.1|620.4|619.4|618|617|954
1745254800000|2025-04-21 17:00:00|619.3|618.3|619.4|618.4|620.9|619.9|618.4|617.4|1114
1745258400000|2025-04-21 18:00:00|619.5|618.5|621.6|620.6|622.4|621.4|618.4|617.4|1396
1745262000000|2025-04-21 19:00:00|621.5|620.5|623.6|622.6|623.6|622.6|621.5|620.5|460
1745265600000|2025-04-21 20:00:00|623.5|622.5|622.5|621.5|623.6|622.6|622.4|621.4|126
1745269200000|2025-04-21 21:00:00|622.9|621.9|623.3|622.3|623.3|622.3|622.9|621.9|4
1745280000000|2025-04-22 00:00:00|624|623|624.8|623.8|625.8|624.8|623.9|622.9|43
1745283600000|2025-04-22 01:00:00|624.6|623.6|624.8|623.8|626.8|625.8|624.5|623.5|26
1745287200000|2025-04-22 02:00:00|624.9|623.9|623.4|622.4|625.1|624.1|623|622|62
1745290800000|2025-04-22 03:00:00|623.5|622.5|622.9|621.9|623.9|622.9|622.4|621.4|619
1745294400000|2025-04-22 04:00:00|623.1|622.1|623|622|623.4|622.4|622.8|621.8|82
1745298000000|2025-04-22 05:00:00|623.3|622.3|623.1|622.1|624.1|623.1|622.9|621.9|220
1745301600000|2025-04-22 06:00:00|623|622|626.3|625.3|626.6|625.6|622.9|621.9|830
1745305200000|2025-04-22 07:00:00|626.4|625.4|627.6|626.6|627.6|626.6|625.4|624.4|1279
1745308800000|2025-04-22 08:00:00|627.5|626.5|627.1|626.1|629|628|624.9|623.9|4780
1745312400000|2025-04-22 09:00:00|627.3|626.3|629.9|628.9|630.1|629.1|627.1|626.1|6858
1745316000000|2025-04-22 10:00:00|629.8|628.8|629.4|628.4|630.1|629.1|628.6|627.6|1999
1745319600000|2025-04-22 11:00:00|629.1|628.1|629.4|628.4|631|630|628.4|627.4|1447
1745323200000|2025-04-22 12:00:00|629.3|628.3|628.9|627.9|629.6|628.6|627.6|626.6|5179
1745326800000|2025-04-22 13:00:00|629|628|626.9|625.9|629.1|628.1|625.4|624.4|2581
1745330400000|2025-04-22 14:00:00|626.8|625.8|628.4|627.4|629.8|628.8|626.6|625.6|5605
1745334000000|2025-04-22 15:00:00|628.1|627.1|633.6|632.6|633.9|632.9|627.9|626.9|7390
1745337600000|2025-04-22 16:00:00|633.5|632.5|634.4|633.4|634.6|633.6|633.4|632.4|3988
1745341200000|2025-04-22 17:00:00|634.5|633.5|630.5|629.5|634.6|633.6|629.9|628.9|3563
1745344800000|2025-04-22 18:00:00|630.6|629.6|628.9|627.9|631.3|630.3|628.6|627.6|1922
1745348400000|2025-04-22 19:00:00|628.8|627.8|629.5|628.5|629.6|628.6|628.8|627.8|924
1745352000000|2025-04-22 20:00:00|629.4|628.4|630|629|630.1|629.1|629|628|236
1745355600000|2025-04-22 21:00:00|629.9|628.9|634.4|631.4|634.9|632.8|629.9|628.9|109
1745366400000|2025-04-23 00:00:00|635|634|635.5|634.5|636|635|633.5|632.5|1213
1745370000000|2025-04-23 01:00:00|635.4|634.4|633.3|632.3|635.4|634.4|633|632|108
1745373600000|2025-04-23 02:00:00|633.1|632.1|633.1|632.1|633.9|632.9|632.6|631.6|113
1745377200000|2025-04-23 03:00:00|632.9|631.9|634.5|633.5|634.6|633.6|632.1|631.1|202
1745380800000|2025-04-23 04:00:00|634.6|633.6|634.6|633.6|634.9|633.9|634|633|111
1745384400000|2025-04-23 05:00:00|634.5|633.5|635.6|634.6|635.9|634.9|634.4|633.4|389
1745388000000|2025-04-23 06:00:00|635.9|634.9|638.5|637.5|639.1|638.1|635.5|634.5|1448
1745391600000|2025-04-23 07:00:00|638.4|637.4|637.9|636.9|639.4|638.4|637.6|636.6|1828
1745395200000|2025-04-23 08:00:00|638|637|637.4|636.4|638.9|637.9|636.1|635.1|7327
1745398800000|2025-04-23 09:00:00|637.5|636.5|635.9|634.9|638.1|637.1|634.3|633.3|1986
1745402400000|2025-04-23 10:00:00|635.8|634.8|634.3|633.3|636.1|635.1|633.6|632.6|5365
1745406000000|2025-04-23 11:00:00|634.4|633.4|628.5|627.5|634.4|633.4|628.5|627.5|7892
1745409600000|2025-04-23 12:00:00|628.6|627.6|626.1|625.1|629.1|628.1|621.1|620.1|11273
1745413200000|2025-04-23 13:00:00|626.3|625.3|627.3|626.3|631|630|623.1|622.1|10042
1745416800000|2025-04-23 14:00:00|627.4|626.4|622.6|621.6|628.4|627.4|614.4|613.4|8224
1745420400000|2025-04-23 15:00:00|622.9|621.9|617.6|616.6|625|624|617.3|616.3|8648
1745424000000|2025-04-23 16:00:00|617.8|616.8|619.6|618.6|623|622|616.6|615.6|7081
1745427600000|2025-04-23 17:00:00|619.8|618.8|620.4|619.4|620.4|619.4|616.1|615.1|1306
1745431200000|2025-04-23 18:00:00|620.5|619.5|620.3|619.3|621.9|620.9|620.1|619.1|2018
1745434800000|2025-04-23 19:00:00|620.4|619.4|620.6|619.6|620.9|619.9|619.4|618.4|549
1745438400000|2025-04-23 20:00:00|620.8|619.8|620.9|619.9|621.6|620.6|620.5|619.5|168
1745442000000|2025-04-23 21:00:00|620.8|619.8|622.1|619.1|622.1|620|620.8|618.9|1
1745452800000|2025-04-24 00:00:00|620.6|619.6|620.8|619.8|621.4|620.4|619|618|4
1745456400000|2025-04-24 01:00:00|621|620|621.5|620.5|622.3|621.3|620.6|619.6|19
1745460000000|2025-04-24 02:00:00|621.6|620.6|619.9|618.9|621.8|620.8|619.8|618.8|45
1745463600000|2025-04-24 03:00:00|620|619|620.8|619.8|621|620|619.5|618.5|278
1745467200000|2025-04-24 04:00:00|620.6|619.6|620.8|619.8|621|620|620.4|619.4|77
1745470800000|2025-04-24 05:00:00|620.6|619.6|619.4|618.4|620.9|619.9|619.4|618.4|351
1745474400000|2025-04-24 06:00:00|619.5|618.5|623.4|622.4|623.6|622.6|619.5|618.5|1588
1745478000000|2025-04-24 07:00:00|623.3|622.3|624.3|623.3|625.9|624.9|623.1|622.1|4226
1745481600000|2025-04-24 08:00:00|624.4|623.4|622.5|621.5|625.1|624.1|621.8|620.8|3933
1745485200000|2025-04-24 09:00:00|622.4|621.4|623.9|622.9|623.9|622.9|621.3|620.3|2167
1745488800000|2025-04-24 10:00:00|624.1|623.1|626|625|626.4|625.4|623.6|622.6|1155
1745492400000|2025-04-24 11:00:00|625.9|624.9|627|626|627.8|626.8|625.4|624.4|3007
1745496000000|2025-04-24 12:00:00|626.9|625.9|626.1|625.1|627.8|626.8|625.1|624.1|3667
1745499600000|2025-04-24 13:00:00|626|625|624.1|623.1|627.9|626.9|622.6|621.6|3154
1745503200000|2025-04-24 14:00:00|623.9|622.9|624.6|623.6|624.9|623.9|619|618|4342
1745506800000|2025-04-24 15:00:00|624.5|623.5|622.4|621.4|625.1|624.1|621.4|620.4|5170
1745510400000|2025-04-24 16:00:00|622.5|621.5|626.3|625.3|626.6|625.6|621.1|620.1|1878
1745514000000|2025-04-24 17:00:00|626.4|625.4|626.8|625.8|626.9|625.9|624.9|623.9|1507
1745517600000|2025-04-24 18:00:00|626.6|625.6|625.8|624.8|626.8|625.8|625.4|624.4|443
1745521200000|2025-04-24 19:00:00|625.6|624.6|626.4|625.4|626.5|625.5|625.3|624.3|3548
1745524800000|2025-04-24 20:00:00|626.5|625.5|627|626|627.4|626.4|626.1|625.1|425
1745528400000|2025-04-24 21:00:00|627.1|626.1|627.6|624.6|627.9|626.1|626.9|623.9|2862
1745539200000|2025-04-25 00:00:00|627.9|626.9|629.1|628.1|629.8|628.8|627.1|626.1|2375
1745542800000|2025-04-25 01:00:00|629.3|628.3|627.6|626.6|629.8|628.8|627.3|626.3|23
1745546400000|2025-04-25 02:00:00|627.5|626.5|628.8|627.8|629.1|628.1|627.5|626.5|131
1745550000000|2025-04-25 03:00:00|628.6|627.6|629.8|628.8|630.6|629.6|628.6|627.6|95
1745553600000|2025-04-25 04:00:00|629.9|628.9|630.9|629.9|631.4|630.4|629.8|628.8|64
1745557200000|2025-04-25 05:00:00|631.1|630.1|629.1|628.1|631.1|630.1|629|628|477
1745560800000|2025-04-25 06:00:00|629|628|630.4|629.4|630.5|629.5|627.5|626.5|1856
1745564400000|2025-04-25 07:00:00|630.3|629.3|627.9|626.9|631.1|630.1|626.6|625.6|1172
1745568000000|2025-04-25 08:00:00|627.8|626.8|627.3|626.3|628.9|627.9|626|625|1771
1745571600000|2025-04-25 09:00:00|627.1|626.1|626|625|627.4|626.4|624.6|623.6|1585
1745575200000|2025-04-25 10:00:00|625.9|624.9|621.4|620.4|629|628|621.3|620.3|2339
1745578800000|2025-04-25 11:00:00|621.6|620.6|622.4|621.4|623.1|622.1|620.6|619.6|5747
1745582400000|2025-04-25 12:00:00|622.5|621.5|621.8|620.8|622.9|621.9|620.9|619.9|1128
1745586000000|2025-04-25 13:00:00|621.6|620.6|625.4|624.4|626.4|625.4|621.1|620.1|4090
1745589600000|2025-04-25 14:00:00|625.6|624.6|626.1|625.1|627|626|624.9|623.9|2494
1745593200000|2025-04-25 15:00:00|626.3|625.3|629.6|628.6|629.9|628.9|626|625|4461
1745596800000|2025-04-25 16:00:00|629.5|628.5|628.6|627.6|630.1|629.1|627.9|626.9|3142
1745600400000|2025-04-25 17:00:00|628.4|627.4|627.1|626.1|630.1|629.1|626.6|625.6|1664
1745604000000|2025-04-25 18:00:00|627.3|626.3|629.6|628.6|630.1|629.1|626.6|625.6|1133
1745607600000|2025-04-25 19:00:00|629.9|628.9|630.4|629.4|631.4|630.4|629.6|628.6|292
1745611200000|2025-04-25 20:00:00|630.3|629.3|630.3|629.3|632|631|629.8|628.8|146
1745791200000|2025-04-27 22:00:00|631.4|630.4|630.9|629.9|633.4|632.4|628.8|627.8|34
1745794800000|2025-04-27 23:00:00|631.1|630.1|628.8|627.8|631.3|630.3|628.4|627.4|11
1745798400000|2025-04-28 00:00:00|629|628|628.8|627.8|629.8|628.8|628.3|627.3|30
1745802000000|2025-04-28 01:00:00|629|628|628|627|630.6|629.6|627.8|626.8|9
1745805600000|2025-04-28 02:00:00|627.9|626.9|627.3|626.3|628.1|627.1|627.1|626.1|41
1745809200000|2025-04-28 03:00:00|627.1|626.1|628.3|627.3|630.1|629.1|627.1|626.1|378
1745812800000|2025-04-28 04:00:00|628.1|627.1|629.1|628.1|629.4|628.4|628.1|627.1|87
1745816400000|2025-04-28 05:00:00|629|628|630.4|629.4|630.4|629.4|628.8|627.8|127
1745820000000|2025-04-28 06:00:00|630.3|629.3|629.6|628.6|630.4|629.4|628.6|627.6|605
1745823600000|2025-04-28 07:00:00|629.4|628.4|628.5|627.5|629.9|628.9|627.6|626.6|677
1745827200000|2025-04-28 08:00:00|628.4|627.4|627.4|626.4|629.1|628.1|626.9|625.9|1378
1745830800000|2025-04-28 09:00:00|627.3|626.3|626.9|625.9|628.1|627.1|626.6|625.6|1678
1745834400000|2025-04-28 10:00:00|626.8|625.8|625.8|624.8|627.3|626.3|624.9|623.9|3625
1745838000000|2025-04-28 11:00:00|625.9|624.9|627.4|626.4|628.4|627.4|625.1|624.1|6129
1745841600000|2025-04-28 12:00:00|627.6|626.6|629.3|628.3|629.9|628.9|626.4|625.4|5311
1745845200000|2025-04-28 13:00:00|629.4|628.4|628.6|627.6|631.9|630.9|627.8|626.8|13969
1745848800000|2025-04-28 14:00:00|628.8|627.8|625.9|624.9|629.1|628.1|624.9|623.9|22175
1745852400000|2025-04-28 15:00:00|625.8|624.8|622.9|621.9|626.6|625.6|622|621|7249
1745856000000|2025-04-28 16:00:00|622.8|621.8|621.5|620.5|623.6|622.6|620.9|619.9|2738
1745859600000|2025-04-28 17:00:00|621.4|620.4|622.6|621.6|623|622|620.6|619.6|1647
1745863200000|2025-04-28 18:00:00|622.5|621.5|623.5|622.5|624.1|623.1|622.3|621.3|1034
1745866800000|2025-04-28 19:00:00|623.6|622.6|623.8|622.8|624.1|623.1|623.5|622.5|287
1745870400000|2025-04-28 20:00:00|623.6|622.6|622.8|621.8|623.8|622.8|622.4|621.4|200
1745874000000|2025-04-28 21:00:00|622.6|621.6|623.5|620.5|623.5|621.6|621.9|620.3|4
1745884800000|2025-04-29 00:00:00|623.8|622.8|623|622|623.8|622.8|622.3|621.3|48
1745888400000|2025-04-29 01:00:00|622.8|621.8|623.4|622.4|623.8|622.8|621.8|620.8|209
1745892000000|2025-04-29 02:00:00|623.3|622.3|621.3|620.3|624.1|623.1|621.1|620.1|2364
1745895600000|2025-04-29 03:00:00|621.5|620.5|621|620|621.9|620.9|620.4|619.4|342
1745899200000|2025-04-29 04:00:00|621.1|620.1|619.8|618.8|621.1|620.1|619.5|618.5|123
1745902800000|2025-04-29 05:00:00|619.9|618.9|619.4|618.4|620.1|619.1|617.9|616.9|168
1745906400000|2025-04-29 06:00:00|619.6|618.6|619.5|618.5|621|620|618.1|617.1|741
1745910000000|2025-04-29 07:00:00|619.6|618.6|617.8|616.8|620.4|619.4|617.5|616.5|3185
1745913600000|2025-04-29 08:00:00|617.9|616.9|613.9|612.9|621.4|620.4|613.6|612.6|12416
1745917200000|2025-04-29 09:00:00|614|613|616.9|615.9|618.6|617.6|613.6|612.6|5698
1745920800000|2025-04-29 10:00:00|616.8|615.8|615.9|614.9|618.5|617.5|614.6|613.6|3372
1745924400000|2025-04-29 11:00:00|615.8|614.8|616.4|615.4|616.5|615.5|613.9|612.9|3677
1745928000000|2025-04-29 12:00:00|616.3|615.3|614.6|613.6|618|617|613.6|612.6|7988
1745931600000|2025-04-29 13:00:00|614.8|613.8|614.8|613.8|617|616|614.1|613.1|5255
1745935200000|2025-04-29 14:00:00|614.9|613.9|613.1|612.1|615.4|614.4|610.1|609.1|5602
1745938800000|2025-04-29 15:00:00|613.3|612.3|612.1|611.1|615.9|614.9|611.4|610.4|9736
1745942400000|2025-04-29 16:00:00|612.3|611.3|610.4|609.4|613.1|612.1|610.1|609.1|1580
1745946000000|2025-04-29 17:00:00|610.5|609.5|611.9|610.9|612.6|611.6|610.4|609.4|1414
1745949600000|2025-04-29 18:00:00|612|611|610.1|609.1|612.1|611.1|609.9|608.9|2561
1745953200000|2025-04-29 19:00:00|610|609|609.6|608.6|611|610|609.4|608.4|737
1745956800000|2025-04-29 20:00:00|609.8|608.8|608.8|607.8|609.8|608.8|608.8|607.8|119
1745960400000|2025-04-29 21:00:00|608.9|607.9|610.4|607.4|610.5|608.3|608.8|607.1|18
1745971200000|2025-04-30 00:00:00|609.6|608.6|609.5|608.5|610.3|609.3|609.3|608.3|3
1745974800000|2025-04-30 01:00:00|609.4|608.4|609|608|610.8|609.8|609|608|29
1745978400000|2025-04-30 02:00:00|609.1|608.1|606.5|605.5|610.3|609.3|606.4|605.4|178
1745982000000|2025-04-30 03:00:00|606.6|605.6|605|604|606.9|605.9|604.9|603.9|346
1745985600000|2025-04-30 04:00:00|605.1|604.1|604.4|603.4|605.3|604.3|603.9|602.9|661
1745989200000|2025-04-30 05:00:00|604.5|603.5|604.8|603.8|605.5|604.5|603.9|602.9|472
1745992800000|2025-04-30 06:00:00|604.9|603.9|605.6|604.6|605.9|604.9|604.1|603.1|548
1745996400000|2025-04-30 07:00:00|605.5|604.5|602.8|601.8|605.6|604.6|602.1|601.1|1862
1746000000000|2025-04-30 08:00:00|602.9|601.9|602.4|601.4|603.4|602.4|600.9|599.9|3517
1746003600000|2025-04-30 09:00:00|602.3|601.3|608|607|608.1|607.1|602.3|601.3|3708
1746007200000|2025-04-30 10:00:00|607.9|606.9|606.6|605.6|608.1|607.1|605.6|604.6|3720
1746010800000|2025-04-30 11:00:00|606.5|605.5|607.4|606.4|607.9|606.9|605.6|604.6|3772
1746014400000|2025-04-30 12:00:00|607.3|606.3|604|603|608.4|607.4|603.1|602.1|2241
1746018000000|2025-04-30 13:00:00|603.9|602.9|601.8|600.8|606.6|605.6|601.4|600.4|2025
1746021600000|2025-04-30 14:00:00|601.6|600.6|602.5|601.5|605.4|604.4|599.6|598.6|8839
1746025200000|2025-04-30 15:00:00|602.4|601.4|591.6|590.6|606.6|605.6|591.4|590.4|30950
1746028800000|2025-04-30 16:00:00|591.9|590.9|590.9|589.9|595.6|594.6|590|589|4742
1746032400000|2025-04-30 17:00:00|591.3|590.3|591.9|590.9|593.6|592.6|590.6|589.6|2327
1746036000000|2025-04-30 18:00:00|592|591|591.4|590.4|598.9|597.9|590.6|589.6|9452
1746039600000|2025-04-30 19:00:00|591.3|590.3|590.9|589.9|591.4|590.4|590.4|589.4|441
1746043200000|2025-04-30 20:00:00|591|590|593.1|592.1|593.6|592.6|590.9|589.9|392
1746046800000|2025-04-30 21:00:00|593|592|593.4|590.4|593.6|592.1|592.6|590.1|591
1746057600000|2025-05-01 00:00:00|593.3|592.3|592.5|591.5|594.3|593.3|592.1|591.1|105
1746061200000|2025-05-01 01:00:00|592.3|591.3|592.8|591.8|592.8|591.8|591.8|590.8|0
1746064800000|2025-05-01 02:00:00|592.6|591.6|592.9|591.9|593.1|592.1|592|591|5
1746068400000|2025-05-01 03:00:00|592.8|591.8|591.6|590.6|593.3|592.3|591.3|590.3|10
1746072000000|2025-05-01 04:00:00|591.8|590.8|592.3|591.3|592.8|591.8|591.6|590.6|22
1746075600000|2025-05-01 05:00:00|592.4|591.4|592.8|591.8|593.4|592.4|592|591|49
1746079200000|2025-05-01 06:00:00|592.6|591.6|589.5|588.5|593.1|592.1|589|588|506
1746082800000|2025-05-01 07:00:00|589.6|588.6|586.4|585.4|589.6|588.6|586.4|585.4|501
1746086400000|2025-05-01 08:00:00|586.6|585.6|584.3|583.3|588.1|587.1|582.4|581.4|9446
1746090000000|2025-05-01 09:00:00|584.4|583.4|580.4|579.4|584.6|583.6|580|579|1926
1746093600000|2025-05-01 10:00:00|580.3|579.3|580.1|579.1|580.6|579.6|578.3|577.3|979
1746097200000|2025-05-01 11:00:00|580|579|583.6|582.6|584.4|583.4|579.9|578.9|2716
1746100800000|2025-05-01 12:00:00|583.5|582.5|587.1|586.1|588.4|587.4|582.1|581.1|1622
1746104400000|2025-05-01 13:00:00|587|586|594|593|596.8|595.8|586.1|585.1|8551
1746108000000|2025-05-01 14:00:00|594.1|593.1|591.9|590.9|596.3|595.3|591.5|590.5|1922
1746111600000|2025-05-01 15:00:00|592|591|586.9|585.9|593.1|592.1|586.6|585.6|19862
1746115200000|2025-05-01 16:00:00|586.8|585.8|586.6|585.6|587.4|586.4|583.8|582.8|23362
1746118800000|2025-05-01 17:00:00|586.5|585.5|588|587|590.3|589.3|586.1|585.1|2033
1746122400000|2025-05-01 18:00:00|588.1|587.1|592.4|591.4|595.8|594.8|587.9|586.9|2610
1746126000000|2025-05-01 19:00:00|592.5|591.5|592.1|591.1|593.6|592.6|591.9|590.9|258
1746129600000|2025-05-01 20:00:00|592.3|591.3|591.6|590.6|592.5|591.5|591.3|590.3|538
1746133200000|2025-05-01 21:00:00|591.5|590.5|591.5|590.5|591.8|590.8|591.5|590.5|0
1746144000000|2025-05-02 00:00:00|591.3|590.3|594.8|593.8|595|594|591.3|590.3|2
1746147600000|2025-05-02 01:00:00|594.9|593.9|596.5|595.5|596.8|595.8|594.8|593.8|66
1746151200000|2025-05-02 02:00:00|596.3|595.3|597|596|597.5|596.5|595.8|594.8|138
1746154800000|2025-05-02 03:00:00|596.9|595.9|596.6|595.6|596.9|595.9|595.8|594.8|204
1746158400000|2025-05-02 04:00:00|596.8|595.8|596.5|595.5|597|596|595.4|594.4|58
1746162000000|2025-05-02 05:00:00|596.8|595.8|595.8|594.8|597|596|595.6|594.6|73
1746165600000|2025-05-02 06:00:00|595.5|594.5|595.1|594.1|597.6|596.6|594.9|593.9|726
1746169200000|2025-05-02 07:00:00|595.4|594.4|595.1|594.1|597.1|596.1|594.1|593.1|3385
1746172800000|2025-05-02 08:00:00|595.6|594.6|592.9|591.9|597.1|596.1|592.5|591.5|3882
1746176400000|2025-05-02 09:00:00|592.8|591.8|592.5|591.5|593.9|592.9|591.4|590.4|1770
1746180000000|2025-05-02 10:00:00|592.4|591.4|592.1|591.1|593.5|592.5|591.6|590.6|2317
1746183600000|2025-05-02 11:00:00|592.3|591.3|589|588|594.3|593.3|588.8|587.8|3792
1746187200000|2025-05-02 12:00:00|588.9|587.9|592.9|591.9|593.1|592.1|587.9|586.9|1717
1746190800000|2025-05-02 13:00:00|592.6|591.6|587|586|593.9|592.9|585.6|584.6|4111
1746194400000|2025-05-02 14:00:00|586.9|585.9|587.1|586.1|589.6|588.6|582.9|581.9|7814
1746198000000|2025-05-02 15:00:00|587.3|586.3|590.1|589.1|590.9|589.9|585.6|584.6|7845
1746201600000|2025-05-02 16:00:00|590.3|589.3|587.6|586.6|594.4|593.4|585.6|584.6|1561
1746205200000|2025-05-02 17:00:00|587.5|586.5|589.1|588.1|590.4|589.4|586.1|585.1|1023
1746208800000|2025-05-02 18:00:00|589.4|588.4|588.4|587.4|590.9|589.9|588.4|587.4|3792
1746212400000|2025-05-02 19:00:00|588.5|587.5|591.1|590.1|591.5|590.5|587.9|586.9|181
1746216000000|2025-05-02 20:00:00|591|590|590.3|589.3|591.8|590.8|589.8|588.8|44
1746396000000|2025-05-04 22:00:00|576.5|575.5|577.4|576.4|578.9|577.9|572.3|570.9|1436
1746399600000|2025-05-04 23:00:00|577.5|576.5|574.3|573.3|579.1|578.1|574|573|17
1746403200000|2025-05-05 00:00:00|574|573|575.3|574.3|577.3|576.3|573.5|572.5|29
1746406800000|2025-05-05 01:00:00|575.5|574.5|575.8|574.8|577.5|576.5|574|573|27
1746410400000|2025-05-05 02:00:00|576|575|574.8|573.8|576.8|575.8|574.5|573.5|77
1746414000000|2025-05-05 03:00:00|574.6|573.6|574.8|573.8|575.3|574.3|573.8|572.8|11
1746417600000|2025-05-05 04:00:00|574.5|573.5|574.3|573.3|574.8|573.8|573.8|572.8|21
1746421200000|2025-05-05 05:00:00|574.5|573.5|576.8|575.8|577.1|576.1|574.5|573.5|58
1746424800000|2025-05-05 06:00:00|576.9|575.9|579|578|580|579|576.8|575.8|738
1746428400000|2025-05-05 07:00:00|578.8|577.8|583.1|582.1|584.5|583.5|578.3|577.3|3119
1746432000000|2025-05-05 08:00:00|583.3|582.3|583.4|582.4|584.5|583.5|581.6|580.6|2904
1746435600000|2025-05-05 09:00:00|583.3|582.3|587.1|586.1|587.3|586.3|582.6|581.6|1063
1746439200000|2025-05-05 10:00:00|587.3|586.3|586.6|585.6|587.9|586.9|586.3|585.3|2358
1746442800000|2025-05-05 11:00:00|586.5|585.5|586.5|585.5|588.6|587.6|586.4|585.4|665
1746446400000|2025-05-05 12:00:00|586.4|585.4|584.9|583.9|587|586|582.5|581.5|1526
1746450000000|2025-05-05 13:00:00|584.8|583.8|585.9|584.9|586.8|585.8|584.4|583.4|662
1746453600000|2025-05-05 14:00:00|586.1|585.1|580.9|579.9|586.1|585.1|579.6|578.6|1119
1746457200000|2025-05-05 15:00:00|581|580|582.1|581.1|582.1|581.1|578.5|577.5|5433
1746460800000|2025-05-05 16:00:00|582.3|581.3|584.3|583.3|585.4|584.4|582.1|581.1|2071
1746464400000|2025-05-05 17:00:00|584.4|583.4|585.1|584.1|585.8|584.8|583.6|582.6|400
1746468000000|2025-05-05 18:00:00|585|584|583.9|582.9|585.3|584.3|582.6|581.6|1904
1746471600000|2025-05-05 19:00:00|583.8|582.8|583|582|584|583|582.8|581.8|54
1746475200000|2025-05-05 20:00:00|582.9|581.9|584.6|583.6|584.6|583.6|582.8|581.8|12
1746478800000|2025-05-05 21:00:00|584.5|583.5|584.9|581.9|585.1|583.5|584.3|581.8|0
1746489600000|2025-05-06 00:00:00|583.4|582.4|585.8|584.8|585.8|584.8|583.4|582.4|22
1746493200000|2025-05-06 01:00:00|586|585|591|590|591.4|590.4|586|585|123
1746496800000|2025-05-06 02:00:00|590.9|589.9|590.5|589.5|591.3|590.3|588.8|587.8|11
1746500400000|2025-05-06 03:00:00|590.3|589.3|591|590|591.5|590.5|590.3|589.3|15
1746504000000|2025-05-06 04:00:00|591.1|590.1|591.3|590.3|591.8|590.8|590.8|589.8|36
1746507600000|2025-05-06 05:00:00|591.5|590.5|590.1|589.1|591.5|590.5|590|589|36
1746511200000|2025-05-06 06:00:00|589.9|588.9|593.3|592.3|593.4|592.4|589.9|588.9|851
1746514800000|2025-05-06 07:00:00|593.4|592.4|593.5|592.5|595.4|594.4|592.9|591.9|3123
1746518400000|2025-05-06 08:00:00|593.9|592.9|594.5|593.5|594.9|593.9|590.6|589.6|7178
1746522000000|2025-05-06 09:00:00|594.4|593.4|595.4|594.4|596.1|595.1|593.6|592.6|1830
1746525600000|2025-05-06 10:00:00|595.1|594.1|590.6|589.6|595.4|594.4|590.6|589.6|2135
1746529200000|2025-05-06 11:00:00|590.9|589.9|592|591|592.1|591.1|590.6|589.6|910
1746532800000|2025-05-06 12:00:00|592.1|591.1|592.3|591.3|592.6|591.6|590.6|589.6|15219
1746536400000|2025-05-06 13:00:00|592.1|591.1|596.1|595.1|597.4|596.4|591.6|590.6|7094
1746540000000|2025-05-06 14:00:00|595.9|594.9|596.1|595.1|598.4|597.4|594.9|593.9|2024
1746543600000|2025-05-06 15:00:00|595.9|594.9|596.8|595.8|598.9|597.9|595.9|594.9|15802
1746547200000|2025-05-06 16:00:00|596.6|595.6|591.9|590.9|598.6|597.6|591.8|590.8|5781
1746550800000|2025-05-06 17:00:00|592|591|593.9|592.9|593.9|592.9|591.6|590.6|837
1746554400000|2025-05-06 18:00:00|593.8|592.8|591.1|590.1|594.8|593.8|590.6|589.6|3825
1746558000000|2025-05-06 19:00:00|591|590|591.6|590.6|591.9|590.9|590.5|589.5|90
1746561600000|2025-05-06 20:00:00|591.8|590.8|591|590|591.9|590.9|590.1|589.1|262
1746565200000|2025-05-06 21:00:00|591.1|590.1|591.4|590.4|592.8|590.9|591.1|589.1|2
1746576000000|2025-05-07 00:00:00|594.8|593.8|596.3|595.3|596.3|595.3|594.1|593.1|34
1746579600000|2025-05-07 01:00:00|596|595|594.3|593.3|596.3|595.3|593.5|592.5|69
1746583200000|2025-05-07 02:00:00|594.4|593.4|594.6|593.6|595|594|593.5|592.5|42
1746586800000|2025-05-07 03:00:00|594.5|593.5|594.8|593.8|594.9|593.9|593.8|592.8|16
1746590400000|2025-05-07 04:00:00|594.6|593.6|595.9|594.9|595.9|594.9|594.5|593.5|41
1746594000000|2025-05-07 05:00:00|595.8|594.8|595.5|594.5|596.3|595.3|595|594|152
1746597600000|2025-05-07 06:00:00|595.4|594.4|596.9|595.9|597.3|596.3|594.9|593.9|819
1746601200000|2025-05-07 07:00:00|596.8|595.8|597.9|596.9|599.4|598.4|596.4|595.4|2912
1746604800000|2025-05-07 08:00:00|598.3|597.3|595.4|594.4|599.3|598.3|595.4|594.4|3764
1746608400000|2025-05-07 09:00:00|595.5|594.5|592.9|591.9|595.6|594.6|591.9|590.9|6847
1746612000000|2025-05-07 10:00:00|592.8|591.8|593|592|593.4|592.4|591.3|590.3|552
1746615600000|2025-05-07 11:00:00|593.1|592.1|593.3|592.3|593.4|592.4|591.8|590.8|2424
1746619200000|2025-05-07 12:00:00|593.4|592.4|589.4|588.4|593.4|592.4|588.4|587.4|2180
1746622800000|2025-05-07 13:00:00|589.3|588.3|588.1|587.1|589.6|588.6|586.1|585.1|5514
1746626400000|2025-05-07 14:00:00|588|587|586.1|585.1|588.6|587.6|584.4|583.4|3392
1746630000000|2025-05-07 15:00:00|586|585|585.4|584.4|587.4|586.4|583.4|582.4|6342
1746633600000|2025-05-07 16:00:00|585.1|584.1|586.6|585.6|587.4|586.4|584.1|583.1|1847
1746637200000|2025-05-07 17:00:00|586.4|585.4|584|583|586.9|585.9|583.1|582.1|657
1746640800000|2025-05-07 18:00:00|584.1|583.1|583.1|582.1|584.5|583.5|581.1|580.1|1129
1746644400000|2025-05-07 19:00:00|582.9|581.9|582.6|581.6|583.3|582.3|581.1|580.1|455
1746648000000|2025-05-07 20:00:00|582.5|581.5|581.5|580.5|582.6|581.6|581|580|43
1746651600000|2025-05-07 21:00:00|581.6|580.6|583.1|580.1|583.1|580.9|581.1|579.6|3
1746662400000|2025-05-08 00:00:00|582.4|581.4|582.8|581.8|582.9|581.9|581.5|580.5|285
1746666000000|2025-05-08 01:00:00|582.9|581.9|584.8|583.8|584.8|583.8|582.5|581.5|0
1746669600000|2025-05-08 02:00:00|584.9|583.9|584.6|583.6|585|584|583.8|582.8|122
1746673200000|2025-05-08 03:00:00|584.5|583.5|585.6|584.6|585.8|584.8|584.5|583.5|185
1746676800000|2025-05-08 04:00:00|585.5|584.5|585|584|586|585|584.5|583.5|335
1746680400000|2025-05-08 05:00:00|584.8|583.8|585.8|584.8|586|585|584.4|583.4|214
1746684000000|2025-05-08 06:00:00|585.6|584.6|583.5|582.5|585.8|584.8|581.9|580.9|529
1746687600000|2025-05-08 07:00:00|583.6|582.6|584.1|583.1|584.8|583.8|582.9|581.9|1009
1746691200000|2025-05-08 08:00:00|584.4|583.4|586.8|585.8|587|586|583.1|582.1|1789
1746694800000|2025-05-08 09:00:00|586.9|585.9|586.8|585.8|587.5|586.5|585.4|584.4|1818
1746698400000|2025-05-08 10:00:00|586.9|585.9|589|588|589.9|588.9|586.1|585.1|1606
1746702000000|2025-05-08 11:00:00|588.9|587.9|588.6|587.6|589.9|588.9|587.4|586.4|5454
1746705600000|2025-05-08 12:00:00|588.5|587.5|587.8|586.8|590.1|589.1|586.9|585.9|1398
1746709200000|2025-05-08 13:00:00|587.6|586.6|592.6|591.6|593.1|592.1|587.1|586.1|1555
1746712800000|2025-05-08 14:00:00|592.5|591.5|593.9|592.9|594.6|593.6|591.9|590.9|1285
1746716400000|2025-05-08 15:00:00|593.8|592.8|598.1|597.1|598.4|597.4|593.1|592.1|15448
1746720000000|2025-05-08 16:00:00|598|597|598.5|597.5|598.6|597.6|595.3|594.3|1467
1746723600000|2025-05-08 17:00:00|598.4|597.4|598.6|597.6|599|598|597.6|596.6|420
1746727200000|2025-05-08 18:00:00|598.4|597.4|599.6|598.6|600.1|599.1|597.8|596.8|1932
1746730800000|2025-05-08 19:00:00|599.5|598.5|600.4|599.4|600.6|599.6|599.1|598.1|226
1746734400000|2025-05-08 20:00:00|600.5|599.5|603|602|603|602|600.5|599.5|188
1746738000000|2025-05-08 21:00:00|603.1|602.1|603.9|600.9|603.9|602.3|602.5|600.9|3
1746748800000|2025-05-09 00:00:00|602.5|601.5|600.5|599.5|602.6|601.6|600.5|599.5|409
1746752400000|2025-05-09 01:00:00|600.3|599.3|601|600|602.3|601.3|600.3|599.3|614
1746756000000|2025-05-09 02:00:00|600.9|599.9|601.5|600.5|602.5|601.5|600.5|599.5|0
1746759600000|2025-05-09 03:00:00|601.3|600.3|600.1|599.1|601.8|600.8|599.9|598.9|1049
1746763200000|2025-05-09 04:00:00|600.3|599.3|600|599|600.4|599.4|598.1|597.1|1114
1746766800000|2025-05-09 05:00:00|599.9|598.9|600.3|599.3|601|600|599.9|598.9|38
1746770400000|2025-05-09 06:00:00|600.5|599.5|600.8|599.8|602|601|600.1|599.1|233
1746774000000|2025-05-09 07:00:00|600.5|599.5|603|602|603.8|602.8|600|599|954
1746777600000|2025-05-09 08:00:00|603.4|602.4|604.8|603.8|605|604|603.1|602.1|1844
1746781200000|2025-05-09 09:00:00|604.9|603.9|606.5|605.5|606.5|605.5|604|603|837
1746784800000|2025-05-09 10:00:00|606.4|605.4|607.9|606.9|608.1|607.1|606|605|2834
1746788400000|2025-05-09 11:00:00|607.8|606.8|608.8|607.8|609.8|608.8|606|605|2859
1746792000000|2025-05-09 12:00:00|608.9|607.9|606.9|605.9|609.5|608.5|606.9|605.9|457
1746795600000|2025-05-09 13:00:00|606.8|605.8|602.5|601.5|607|606|601.1|600.1|3777
1746799200000|2025-05-09 14:00:00|602.6|601.6|601.8|600.8|603.4|602.4|600.1|599.1|3524
1746802800000|2025-05-09 15:00:00|601.6|600.6|602.1|601.1|602.9|601.9|600.8|599.8|9752
1747303200000|2025-05-15 10:00:00|608.8|607.8|610.1|609.1|610.4|609.4|608.4|607.4|1166
1747306800000|2025-05-15 11:00:00|610|609|611|610|611.3|610.3|608.9|607.9|8086
1747310400000|2025-05-15 12:00:00|610.9|609.9|612.6|611.6|613.4|612.4|609.6|608.6|10382
1747314000000|2025-05-15 13:00:00|612.8|611.8|615.9|614.9|617.4|616.4|611.1|610.1|13491
1747317600000|2025-05-15 14:00:00|616|615|614.9|613.9|616.9|615.9|613.4|612.4|23386
1747321200000|2025-05-15 15:00:00|614.6|613.6|618|617|618.3|617.3|614.1|613.1|20458
1747324800000|2025-05-15 16:00:00|617.9|616.9|617.9|616.9|619.1|618.1|617.6|616.6|15048
1747328400000|2025-05-15 17:00:00|617.8|616.8|616.1|615.1|618.1|617.1|615.1|614.1|9944
1747332000000|2025-05-15 18:00:00|616.4|615.4|616.4|615.4|617.1|616.1|615.6|614.6|7635
1747335600000|2025-05-15 19:00:00|616.6|615.6|617|616|617.4|616.4|616.1|615.1|2011
1747339200000|2025-05-15 20:00:00|617.1|616.1|616|615|617.1|616.1|615.6|614.6|250
1747342800000|2025-05-15 21:00:00|615.9|614.9|617.1|614.1|617.5|614.9|615.8|614|155
1747353600000|2025-05-16 00:00:00|617|616.1|615.4|614.4|617.3|616.3|615.4|614.4|251
1747357200000|2025-05-16 01:00:00|615.5|614.5|616|615|616.9|615.9|615.1|614.1|174
1747360800000|2025-05-16 02:00:00|615.9|614.9|616|615|616.8|615.8|615.3|614.3|61
1747364400000|2025-05-16 03:00:00|615.9|614.9|615.3|614.3|616|615|614.6|613.6|461
1747368000000|2025-05-16 04:00:00|615.4|614.4|616.5|615.5|619.6|618.6|615.1|614.1|801
1747371600000|2025-05-16 05:00:00|616.4|615.4|613.6|612.6|616.5|615.5|613.5|612.5|240
1747375200000|2025-05-16 06:00:00|613.8|612.8|612.4|611.4|613.8|612.8|611|610|397
1747378800000|2025-05-16 07:00:00|612.3|611.3|613.9|612.9|614.4|613.4|612.3|611.3|3443
1747382400000|2025-05-16 08:00:00|614.1|613.1|608.9|607.9|614.4|613.4|608.8|607.8|8599
1747386000000|2025-05-16 09:00:00|608.8|607.8|610.9|609.9|612.3|611.3|607.9|606.9|8486
1747389600000|2025-05-16 10:00:00|611.1|610.1|613.6|612.6|613.6|612.6|610.4|609.4|2758
1747393200000|2025-05-16 11:00:00|613.8|612.8|611.6|610.6|613.9|612.9|611|610|3026
1747396800000|2025-05-16 12:00:00|611.5|610.5|613.6|612.6|614.4|613.4|610.1|609.1|3793
1747400400000|2025-05-16 13:00:00|613.5|612.5|612.4|611.4|613.9|612.9|611.9|610.9|4205
1747404000000|2025-05-16 14:00:00|611.9|610.9|613.1|612.1|613.5|612.5|610.4|609.4|3037
1747407600000|2025-05-16 15:00:00|613.3|612.3|615.8|614.8|615.9|614.9|612.4|611.4|11292
1747411200000|2025-05-16 16:00:00|615.6|614.6|615.1|614.1|616.4|615.4|614.1|613.1|7244
1747414800000|2025-05-16 17:00:00|615|614|614.6|613.6|615.1|614.1|613.6|612.6|6035
1747418400000|2025-05-16 18:00:00|614.8|613.8|614.9|613.9|615.4|614.4|614|613|3231
1747422000000|2025-05-16 19:00:00|614.6|613.6|612.6|611.6|614.9|613.9|612.1|611.1|1781
1747425600000|2025-05-16 20:00:00|612.4|611.4|613.5|612.5|613.8|612.8|612.4|611.4|368
1747605600000|2025-05-18 22:00:00|613.1|612.1|615|614|615.3|614.3|609|608|492
1747609200000|2025-05-18 23:00:00|614.9|613.9|614.8|613.8|615.4|614.4|613.6|612.6|28
1747612800000|2025-05-19 00:00:00|614.9|613.9|614.1|613.1|614.9|613.9|613.3|612.3|71
1747616400000|2025-05-19 01:00:00|613.9|612.9|612.6|611.6|614.5|613.5|611.9|610.9|211
1747620000000|2025-05-19 02:00:00|612.5|611.5|612.6|611.6|613.8|612.8|612.3|611.3|292
1747623600000|2025-05-19 03:00:00|612.8|611.8|611.6|610.6|613|612|611.1|610.1|567
1747627200000|2025-05-19 04:00:00|611.8|610.8|611.4|610.4|612.4|611.4|611.1|610.1|103
1747630800000|2025-05-19 05:00:00|611.5|610.5|611.4|610.4|611.9|610.9|611.1|610.1|79
1747634400000|2025-05-19 06:00:00|611.3|610.3|611.1|610.1|611.6|610.6|609.9|608.9|986
1747638000000|2025-05-19 07:00:00|611|610|613|612|614.4|613.4|610.6|609.6|3666
1747641600000|2025-05-19 08:00:00|612.9|611.9|610.9|609.9|613.4|612.4|609.9|608.9|3543
1747645200000|2025-05-19 09:00:00|611|610|609.4|608.4|612.6|611.6|609.3|608.3|1460
1747648800000|2025-05-19 10:00:00|609.5|608.5|607|606|609.6|608.6|606.6|605.6|3466
1747652400000|2025-05-19 11:00:00|607.1|606.1|608.4|607.4|608.9|607.9|606.8|605.8|3682
1747656000000|2025-05-19 12:00:00|608.3|607.3|611.1|610.1|611.4|610.4|608.1|607.1|3135
1747659600000|2025-05-19 13:00:00|611|610|609.4|608.4|612.1|611.1|608.1|607.1|7596
1747663200000|2025-05-19 14:00:00|609.1|608.1|610|609|612.4|611.4|608.9|607.9|6205
1747666800000|2025-05-19 15:00:00|610.1|609.1|613.6|612.6|613.9|612.9|609.9|608.9|11450
1747670400000|2025-05-19 16:00:00|613.4|612.4|610.1|609.1|614.6|613.6|609.1|608.1|4366
1747674000000|2025-05-19 17:00:00|610|609|606.1|605.1|610.1|609.1|605.4|604.4|2831
1747677600000|2025-05-19 18:00:00|606.3|605.3|607.6|606.6|610.1|609.1|606.1|605.1|2667
1747681200000|2025-05-19 19:00:00|607.8|606.8|609.4|608.4|609.4|608.4|607.3|606.3|522
1747684800000|2025-05-19 20:00:00|609.6|608.6|609.1|608.1|609.6|608.6|608.9|607.9|255
1747688400000|2025-05-19 21:00:00|609|608|608.8|607.8|609.3|608.3|608.8|607.8|151
1747699200000|2025-05-20 00:00:00|609.5|608.5|609.4|608.4|610.6|609.6|609.3|608.3|160
1747702800000|2025-05-20 01:00:00|609.1|608.1|609.4|608.4|609.6|608.6|608.1|607.1|1242
1747706400000|2025-05-20 02:00:00|609.5|608.5|608.9|607.9|609.9|608.9|608.1|607.1|714
1747710000000|2025-05-20 03:00:00|608.6|607.6|609.4|608.4|609.9|608.9|608.4|607.4|199
1747713600000|2025-05-20 04:00:00|609.3|608.3|607.9|606.9|609.4|608.4|607.9|606.9|1598
1747717200000|2025-05-20 05:00:00|608|607|607.9|606.9|608.9|607.9|607.6|606.6|101
1747720800000|2025-05-20 06:00:00|607.8|606.8|610.1|609.1|610.3|609.3|607.5|606.5|729
1747724400000|2025-05-20 07:00:00|610|609|606.1|605.1|610.1|609.1|605.9|604.9|3060
1747728000000|2025-05-20 08:00:00|606.4|605.4|610.4|609.4|613.4|612.4|606|605|6284
1747731600000|2025-05-20 09:00:00|610.5|609.5|610.1|609.1|611.6|610.6|608.5|607.5|3465
1747735200000|2025-05-20 10:00:00|609.9|608.9|609.9|608.9|611|610|609.6|608.6|2408
1747738800000|2025-05-20 11:00:00|609.8|608.8|608.1|607.1|610.6|609.6|607.9|606.9|5023
1747742400000|2025-05-20 12:00:00|608.3|607.3|609.4|608.4|609.6|608.6|608.1|607.1|2801
1747746000000|2025-05-20 13:00:00|609.6|608.6|606.4|605.4|610.9|609.9|605.4|604.4|18640
1747749600000|2025-05-20 14:00:00|606.6|605.6|606.1|605.1|608.4|607.4|605.6|604.6|11963
1747753200000|2025-05-20 15:00:00|605.9|604.9|605.9|604.9|606.9|605.9|604.4|603.4|19807
1747756800000|2025-05-20 16:00:00|605.6|604.6|611.4|610.4|611.9|610.9|605.4|604.4|10325
1747760400000|2025-05-20 17:00:00|611.3|610.3|609.6|608.6|612|611|609.4|608.4|4036
1747764000000|2025-05-20 18:00:00|609.4|608.4|610.6|609.6|610.8|609.8|609.1|608.1|3256
1747767600000|2025-05-20 19:00:00|610.5|609.5|611.1|610.1|611.4|610.4|610.4|609.4|3256
1747771200000|2025-05-20 20:00:00|611.3|610.3|611|610|611.6|610.6|610.3|609.3|773
1747774800000|2025-05-20 21:00:00|611.3|610.3|611.1|608.1|611.3|610.3|610.6|608.1|1
1747785600000|2025-05-21 00:00:00|615.5|614.5|615.9|614.9|616.6|615.6|614.8|613.8|1082
1747789200000|2025-05-21 01:00:00|615.6|614.6|616.5|615.5|617.6|616.6|614.4|613.4|254
1747792800000|2025-05-21 02:00:00|616.4|615.4|615.9|614.9|617.4|616.4|615|614|394
1747796400000|2025-05-21 03:00:00|615.8|614.8|616.1|615.1|616.4|615.4|615.5|614.5|13
1747800000000|2025-05-21 04:00:00|616.3|615.3|616.9|615.9|618|617|616|615|129
1747803600000|2025-05-21 05:00:00|616.8|615.8|616.3|615.3|617.5|616.5|615.6|614.6|434
1747807200000|2025-05-21 06:00:00|616.1|615.1|614.6|613.6|616.1|615.1|614.1|613.1|935
1747810800000|2025-05-21 07:00:00|614.9|613.9|615.1|614.1|615.4|614.4|613.1|612.1|1935
1747814400000|2025-05-21 08:00:00|615.3|614.3|614.9|613.9|616.4|615.4|614.4|613.4|7471
1747818000000|2025-05-21 09:00:00|614.8|613.8|615.1|614.1|617.1|616.1|614.4|613.4|3656
1747821600000|2025-05-21 10:00:00|615|614|613.4|612.4|615.9|614.9|613.1|612.1|2630
1747825200000|2025-05-21 11:00:00|613.3|612.3|613.9|612.9|614.1|613.1|612.6|611.6|1312
1747828800000|2025-05-21 12:00:00|614.1|613.1|615.4|614.4|616.9|615.9|613.9|612.9|3306
1747832400000|2025-05-21 13:00:00|615.6|614.6|612.6|611.6|615.6|614.6|612|611|5116
1747836000000|2025-05-21 14:00:00|612.9|611.9|608.6|607.6|613.5|612.5|607.9|606.9|15442
1747839600000|2025-05-21 15:00:00|608.4|607.4|608.4|607.4|609.9|608.9|606.6|605.6|12991
1747843200000|2025-05-21 16:00:00|608.5|607.5|610.4|609.4|610.6|609.6|605.1|604.1|7586
1747846800000|2025-05-21 17:00:00|610.3|609.3|609.6|608.6|612|611|607.6|606.6|10295
1747850400000|2025-05-21 18:00:00|609.4|608.4|609.1|608.1|609.6|608.6|608.1|607.1|2081
1747854000000|2025-05-21 19:00:00|609|608|607.6|606.6|609.6|608.6|607.6|606.6|1526
1747857600000|2025-05-21 20:00:00|607.8|606.8|608.1|607.1|608.3|607.3|607.6|606.6|1131
1747861200000|2025-05-21 21:00:00|608|607|608.9|605.9|608.9|607.8|607.4|605.9|756
1747872000000|2025-05-22 00:00:00|607.6|606.6|607.1|606.1|608.1|607.1|606.5|605.5|251
1747875600000|2025-05-22 01:00:00|606.9|605.9|608.1|607.1|608.4|607.4|606.3|605.3|247
1747879200000|2025-05-22 02:00:00|608.3|607.3|609.1|608.1|609.4|608.4|608.3|607.3|334
1747882800000|2025-05-22 03:00:00|609.4|608.4|608.6|607.6|609.9|608.9|608.5|607.5|287
1747886400000|2025-05-22 04:00:00|608.8|607.8|608.6|607.6|609.4|608.4|608.4|607.4|662
1747890000000|2025-05-22 05:00:00|608.8|607.8|609.6|608.6|609.6|608.6|608.6|607.6|542
1747893600000|2025-05-22 06:00:00|609.5|608.5|600.9|599.9|609.6|608.6|600.1|599.1|1811
1747897200000|2025-05-22 07:00:00|601|600|602.6|601.6|602.9|601.9|598.9|597.9|6936
1747900800000|2025-05-22 08:00:00|602.8|601.8|600.9|599.9|603.1|602.1|600.4|599.4|7423
1747904400000|2025-05-22 09:00:00|601.1|600.1|599.6|598.6|601.9|600.9|599.1|598.1|2920
1747908000000|2025-05-22 10:00:00|599.5|598.5|595.9|594.9|599.9|598.9|595.9|594.9|3873
1747911600000|2025-05-22 11:00:00|595.6|594.6|597.4|596.4|598.6|597.6|595.6|594.6|2990
1747915200000|2025-05-22 12:00:00|597.5|596.5|600.1|599.1|601.1|600.1|597.4|596.4|9410
1747918800000|2025-05-22 13:00:00|600.4|599.4|601.4|600.4|603.6|602.6|599.9|598.9|12472
1747922400000|2025-05-22 14:00:00|601.6|600.6|603.6|602.6|606.1|605.1|600.1|599.1|13795
1747926000000|2025-05-22 15:00:00|603.8|602.8|600.9|599.9|604.6|603.6|600.6|599.6|7305
1747929600000|2025-05-22 16:00:00|601.1|600.1|604.6|603.6|604.9|603.9|600.9|599.9|8436
1747933200000|2025-05-22 17:00:00|604.5|603.5|603.1|602.1|604.9|603.9|601.9|600.9|2257
1747936800000|2025-05-22 18:00:00|603.4|602.4|604.1|603.1|604.9|603.9|602.4|601.4|3062
1747940400000|2025-05-22 19:00:00|604.4|603.4|602.1|601.1|605.1|604.1|601.9|600.9|755
1747944000000|2025-05-22 20:00:00|602|601|602.4|601.4|602.4|601.4|601.1|600.1|436
1747947600000|2025-05-22 21:00:00|602.3|601.3|602.9|599.9|602.9|601.3|601.8|599.6|177
1747958400000|2025-05-23 00:00:00|601.4|600.5|602.9|601.9|603|602|601.1|600.1|143
1747962000000|2025-05-23 01:00:00|602.8|601.8|602.5|601.5|603.3|602.3|602.1|601.1|380
1747965600000|2025-05-23 02:00:00|602.6|601.6|601.4|600.4|602.9|601.9|600.9|599.9|35
1747969200000|2025-05-23 03:00:00|601.5|600.5|601.4|600.4|602.4|601.4|601.1|600.1|924
1747972800000|2025-05-23 04:00:00|601.1|600.1|601.3|600.3|602.6|601.6|601|600|329
1747976400000|2025-05-23 05:00:00|601.4|600.4|602.1|601.1|602.6|601.6|600.9|599.9|124
1747980000000|2025-05-23 06:00:00|602|601|600.9|599.9|602.4|601.4|600.6|599.6|993
1747983600000|2025-05-23 07:00:00|601.1|600.1|601.1|600.1|602.1|601.1|599.9|598.9|4061
1747987200000|2025-05-23 08:00:00|601.3|600.3|599.6|598.6|601.5|600.5|599|598|5128
1747990800000|2025-05-23 09:00:00|599.5|598.5|603.1|602.1|603.1|602.1|599.4|598.4|2342
1747994400000|2025-05-23 10:00:00|603|602|604.4|603.4|604.4|603.4|602.4|601.4|1932
1747998000000|2025-05-23 11:00:00|604.6|603.6|596.9|595.9|605.1|604.1|595.9|594.9|7088
1748001600000|2025-05-23 12:00:00|597.1|596.1|596.4|595.4|598.6|597.6|594.1|593.1|6091
1748005200000|2025-05-23 13:00:00|596.3|595.3|601.1|600.1|601.9|600.9|594.8|593.8|9871
1748008800000|2025-05-23 14:00:00|601.4|600.4|603.1|602.1|606.1|605.1|601.4|600.4|5317
1748012400000|2025-05-23 15:00:00|603.4|602.4|605.1|604.1|606.4|605.4|602.5|601.5|6765
1748016000000|2025-05-23 16:00:00|605|604|603.9|602.9|605.9|604.9|603.3|602.3|3335
1748019600000|2025-05-23 17:00:00|604.1|603.1|605.9|604.9|606.9|605.9|603.4|602.4|3951
1748023200000|2025-05-23 18:00:00|605.6|604.6|606.9|605.9|606.9|605.9|605.1|604.1|5649
1748026800000|2025-05-23 19:00:00|607.1|606.1|606.4|605.4|607.6|606.6|606|605|1015
1748030400000|2025-05-23 20:00:00|606.3|605.3|607|606|607.1|606.1|606.1|605.1|281
1748210400000|2025-05-25 22:00:00|608.1|605.1|609|608|609.4|608.4|606.4|604.9|49
1748214000000|2025-05-25 23:00:00|609.1|608.1|608.5|607.5|610.1|609.1|608.5|607.5|164
1748217600000|2025-05-26 00:00:00|608.3|607.3|606.9|605.9|609.3|608.3|606.8|605.8|100
1748221200000|2025-05-26 01:00:00|606.8|605.8|606.5|605.5|607.6|606.6|605.6|604.6|94
1748224800000|2025-05-26 02:00:00|606.4|605.4|605.8|604.8|606.9|605.9|605.6|604.6|77
1748228400000|2025-05-26 03:00:00|605.6|604.6|607.1|606.1|607.6|606.6|605.6|604.6|272
1748232000000|2025-05-26 04:00:00|607.3|606.3|607.6|606.6|608|607|607.1|606.1|51
1748235600000|2025-05-26 05:00:00|607.9|606.9|607.4|606.4|608.1|607.1|607.1|606.1|169
1748239200000|2025-05-26 06:00:00|607.3|606.3|606.9|605.9|607.4|606.4|606.1|605.1|387
1748242800000|2025-05-26 07:00:00|606.6|605.6|606.8|605.8|607.1|606.1|605.6|604.6|1023
1748246400000|2025-05-26 08:00:00|606.9|605.9|606.4|605.4|607.8|606.8|605.6|604.6|2734
1748250000000|2025-05-26 09:00:00|606.6|605.6|604.9|603.9|607.1|606.1|604.4|603.4|1835
1748253600000|2025-05-26 10:00:00|604.8|603.8|602.6|601.6|604.8|603.8|602.5|601.5|823
1748257200000|2025-05-26 11:00:00|602.4|601.4|603.5|602.5|603.9|602.9|602.4|601.4|1259
1748260800000|2025-05-26 12:00:00|603.4|602.4|603.9|602.9|604.9|603.9|603.1|602.1|964
1748264400000|2025-05-26 13:00:00|604|603|601.9|600.9|604.3|603.3|601.6|600.6|1741
1748268000000|2025-05-26 14:00:00|602|601|602.4|601.4|602.9|601.9|601.6|600.6|1142
1748271600000|2025-05-26 15:00:00|602.5|601.5|604.3|603.3|605.1|604.1|602.5|601.5|3388
1748275200000|2025-05-26 16:00:00|604.4|603.4|603.4|602.4|604.4|603.4|603|602|341
1748278800000|2025-05-26 17:00:00|603.3|602.3|603.9|602.9|603.9|602.9|603|602|2404
1748304000000|2025-05-27 00:00:00|604.1|603.1|605.4|604.4|605.4|604.4|602.4|601.4|151
1748307600000|2025-05-27 01:00:00|605.3|604.3|602.5|601.5|605.5|604.5|601.9|600.9|109
1748311200000|2025-05-27 02:00:00|602.4|601.4|602.4|601.4|602.5|601.5|601.4|600.4|47
1748314800000|2025-05-27 03:00:00|602.5|601.5|602.3|601.3|602.5|601.5|601.4|600.4|529
1748318400000|2025-05-27 04:00:00|602.1|601.1|601.3|600.3|602.4|601.4|601.1|600.1|199
1748322000000|2025-05-27 05:00:00|601.1|600.1|601.9|600.9|602.4|601.4|600.4|599.4|201
1748325600000|2025-05-27 06:00:00|602.1|601.1|604.4|603.4|605.4|604.4|601.9|600.9|1017
1748329200000|2025-05-27 07:00:00|604.1|603.1|602.1|601.1|604.4|603.4|601.8|600.8|2701
1748332800000|2025-05-27 08:00:00|602.3|601.3|605.4|604.4|605.6|604.6|602.3|601.3|9931
1748336400000|2025-05-27 09:00:00|605.5|604.5|606.1|605.1|607.6|606.6|605.4|604.4|5486
1748340000000|2025-05-27 10:00:00|606.3|605.3|604.9|603.9|607.4|606.4|604.9|603.9|1535
1748343600000|2025-05-27 11:00:00|605.1|604.1|603.6|602.6|605.4|604.4|603.4|602.4|3408
1748347200000|2025-05-27 12:00:00|603.4|602.4|604.9|603.9|606.4|605.4|601.9|600.9|10229
1748350800000|2025-05-27 13:00:00|604.6|603.6|602.6|601.6|605.4|604.4|600.6|599.6|13953
1748354400000|2025-05-27 14:00:00|602.9|601.9|599.6|598.6|603.1|602.1|598.9|597.9|8767
1748358000000|2025-05-27 15:00:00|599.9|598.9|598.4|597.4|600.4|599.4|597.1|596.1|12623
1748361600000|2025-05-27 16:00:00|598.6|597.6|600.4|599.4|601|600|598.5|597.5|7268
1748365200000|2025-05-27 17:00:00|600.6|599.6|599.6|598.6|600.6|599.6|598.9|597.9|2132
1748368800000|2025-05-27 18:00:00|599.8|598.8|600.4|599.4|600.9|599.9|599.6|598.6|3924
1748372400000|2025-05-27 19:00:00|600.5|599.5|600.9|599.9|600.9|599.9|600.1|599.1|711
1748376000000|2025-05-27 20:00:00|601.1|600.1|601.8|600.8|602.5|601.5|601.1|600.1|328
1748379600000|2025-05-27 21:00:00|601.6|600.6|603|600|603|600.9|601|599.6|2
1748390400000|2025-05-28 00:00:00|602.5|601.5|603.4|602.4|603.9|602.9|602.5|601.5|128
1748394000000|2025-05-28 01:00:00|603.3|602.3|602.1|601.1|603.6|602.6|601.9|600.9|28
1748397600000|2025-05-28 02:00:00|602.3|601.3|603.4|602.4|603.4|602.4|601.9|600.9|177
1748401200000|2025-05-28 03:00:00|603.1|602.1|602.1|601.1|603.4|602.4|601.9|600.9|106
1748404800000|2025-05-28 04:00:00|602.3|601.3|602.3|601.3|602.9|601.9|602.1|601.1|162
1748408400000|2025-05-28 05:00:00|602.4|601.4|601.8|600.8|603.1|602.1|601.6|600.6|176
1748412000000|2025-05-28 06:00:00|601.9|600.9|600.6|599.6|601.9|600.9|599.9|598.9|2413
1748415600000|2025-05-28 07:00:00|600.9|599.9|605|604|605.4|604.4|600.8|599.8|4949
1748419200000|2025-05-28 08:00:00|605.1|604.1|601.9|600.9|605.1|604.1|600.9|599.9|7880
1748422800000|2025-05-28 09:00:00|601.6|600.6|604.6|603.6|605.1|604.1|601.4|600.4|3793
1748426400000|2025-05-28 10:00:00|604.4|603.4|606.6|605.6|607.1|606.1|604.4|603.4|14998
1748430000000|2025-05-28 11:00:00|606.4|605.4|606.6|605.6|607.5|606.5|605.9|604.9|2648
1748433600000|2025-05-28 12:00:00|606.5|605.5|608.1|607.1|608.1|607.1|606.5|605.5|6036
1748437200000|2025-05-28 13:00:00|607.9|606.9|608.3|607.3|610.1|609.1|607.6|606.6|7325
1748440800000|2025-05-28 14:00:00|608.4|607.4|606.9|605.9|609.1|608.1|606.4|605.4|7016
1748444400000|2025-05-28 15:00:00|607|606|611.9|610.9|614.1|613.1|606.6|605.6|17624
1748448000000|2025-05-28 16:00:00|612.1|611.1|609.9|608.9|612.4|611.4|608.6|607.6|7314
1748451600000|2025-05-28 17:00:00|610.1|609.1|609.4|608.4|610.1|609.1|608.6|607.6|4038
1748455200000|2025-05-28 18:00:00|609.6|608.6|605.6|604.6|610.4|609.4|605.4|604.4|3480
1748458800000|2025-05-28 19:00:00|605.5|604.5|605.4|604.4|606|605|604.9|603.9|853
1748462400000|2025-05-28 20:00:00|605.3|604.3|606.9|605.9|607.1|606.1|605.1|604.1|970
1748466000000|2025-05-28 21:00:00|607|606|608.4|605.4|608.5|606|605.6|604.6|115
1748476800000|2025-05-29 00:00:00|609.5|608.5|611.6|610.6|611.6|610.6|609.1|608.1|400
1748480400000|2025-05-29 01:00:00|611.8|610.8|612.5|611.5|613.1|612.1|610.8|609.8|275
1748484000000|2025-05-29 02:00:00|612.4|611.4|612.5|611.5|612.9|611.9|612|611|133
1748487600000|2025-05-29 03:00:00|612.6|611.6|612.4|611.4|612.9|611.9|611.9|610.9|53
1748491200000|2025-05-29 04:00:00|612.5|611.5|613.1|612.1|613.1|612.1|611.9|610.9|58
1748494800000|2025-05-29 05:00:00|613|612|614.3|613.3|614.4|613.4|612.9|611.9|128
1748498400000|2025-05-29 06:00:00|614.1|613.1|615.1|614.1|615.6|614.6|613.1|612.1|1479
1748502000000|2025-05-29 07:00:00|615.4|614.4|616.4|615.4|616.6|615.6|615.1|614.1|4816
1748505600000|2025-05-29 08:00:00|616.1|615.1|613.1|612.1|616.4|615.4|612.6|611.6|6309
1748509200000|2025-05-29 09:00:00|612.9|611.9|614.6|613.6|614.9|613.9|612.9|611.9|3401
1748512800000|2025-05-29 10:00:00|614.4|613.4|608.4|607.4|614.9|613.9|608.1|607.1|3318
1748516400000|2025-05-29 11:00:00|608.5|607.5|609.1|608.1|610.6|609.6|608.4|607.4|2722
1748520000000|2025-05-29 12:00:00|608.9|607.9|605.9|604.9|609.6|608.6|604.9|603.9|12106
1748523600000|2025-05-29 13:00:00|606.1|605.1|600.4|599.4|606.6|605.6|600.1|599.1|9892
1748527200000|2025-05-29 14:00:00|600.1|599.1|600.9|599.9|601.6|600.6|597.1|596.1|11413
1748530800000|2025-05-29 15:00:00|600.8|599.8|599.3|598.3|601.1|600.1|597.9|596.9|12971
1748534400000|2025-05-29 16:00:00|600.4|599.4|598.9|597.9|601.1|600.1|598.6|597.6|3554
1748538000000|2025-05-29 17:00:00|599|598|597.9|596.9|599.6|598.6|597.4|596.4|2531
1748541600000|2025-05-29 18:00:00|598.1|597.1|597.9|596.9|598.9|597.9|597.5|596.5|3635
1748545200000|2025-05-29 19:00:00|598.1|597.1|597.6|596.6|598.4|597.4|597.6|596.6|973
1748548800000|2025-05-29 20:00:00|597.4|596.4|597.4|596.4|597.9|596.9|597.1|596.1|760
1748552400000|2025-05-29 21:00:00|597.6|596.6|598.6|595.6|598.6|596.9|597|595.6|72
1748563200000|2025-05-30 00:00:00|596.8|595.8|596.1|595.1|597.6|596.6|595.6|594.6|354
1748566800000|2025-05-30 01:00:00|596|595|596|595|596.4|595.4|594.4|593.4|573
1748570400000|2025-05-30 02:00:00|595.9|594.9|595.6|594.6|596.1|595.1|594.9|593.9|188
1748574000000|2025-05-30 03:00:00|595.5|594.5|595.5|594.5|595.6|594.6|594.8|593.8|191
1748577600000|2025-05-30 04:00:00|595.4|594.4|596.1|595.1|596.1|595.1|595.4|594.4|220
1748581200000|2025-05-30 05:00:00|596.3|595.3|596.6|595.6|596.9|595.9|596.1|595.1|307
1748584800000|2025-05-30 06:00:00|596.5|595.5|596.1|595.1|596.8|595.8|595.4|594.4|1350
1748588400000|2025-05-30 07:00:00|596|595|597.8|596.8|598.6|597.6|595|594|6365
1748592000000|2025-05-30 08:00:00|597.9|596.9|600.4|599.4|600.6|599.6|597.6|596.6|7351
1748595600000|2025-05-30 09:00:00|600.1|599.1|600.4|599.4|601.4|600.4|600.1|599.1|4122
1748599200000|2025-05-30 10:00:00|600.6|599.6|601.9|600.9|601.9|600.9|600.6|599.6|4384
1748602800000|2025-05-30 11:00:00|602.1|601.1|598.6|597.6|603.8|602.8|597.4|596.4|8931
1748606400000|2025-05-30 12:00:00|598.5|597.5|592.6|591.6|599.1|598.1|591.6|590.6|6331
1748610000000|2025-05-30 13:00:00|592.4|591.4|592|591|597.4|596.4|591.1|590.1|5069
1748613600000|2025-05-30 14:00:00|592.1|591.1|593.4|592.4|594.9|593.9|591.4|590.4|8115
1748617200000|2025-05-30 15:00:00|593.5|592.5|590.1|589.1|594.6|593.6|589.4|588.4|8246
1748620800000|2025-05-30 16:00:00|590.3|589.3|590.4|589.4|591.4|590.4|587.6|586.6|5025
1748624400000|2025-05-30 17:00:00|590.6|589.6|590.9|589.9|593.1|592.1|590.1|589.1|5731
1748628000000|2025-05-30 18:00:00|591|590|591|590|593.4|592.4|590.9|589.9|5729
1748631600000|2025-05-30 19:00:00|590.9|589.9|591.9|590.9|592.6|591.6|590.6|589.6|705
1748635200000|2025-05-30 20:00:00|592.1|591.1|591.1|590.1|592.4|591.4|591.1|590.1|2452
1748815200000|2025-06-01 22:00:00|594.4|593.4|599.9|598.9|601.5|600.5|594.4|593|727
1748818800000|2025-06-01 23:00:00|600|599|600.5|599.5|600.8|599.8|599|598|352
1748822400000|2025-06-02 00:00:00|600.4|599.4|601.6|600.6|601.8|600.8|599.9|598.9|247
1748826000000|2025-06-02 01:00:00|601.8|600.8|602.1|601.1|603.1|602.1|601.4|600.4|1076
1748829600000|2025-06-02 02:00:00|602.4|601.4|603.5|602.5|603.6|602.6|601.9|600.9|437
1748833200000|2025-06-02 03:00:00|603.6|602.6|602.4|601.4|603.6|602.6|601|600|338
1748836800000|2025-06-02 04:00:00|602.3|601.3|602.4|601.4|603.6|602.6|602.3|601.3|169
1748840400000|2025-06-02 05:00:00|602.3|601.3|602.6|601.6|602.9|601.9|602.1|601.1|214
1748844000000|2025-06-02 06:00:00|602.4|601.4|604.1|603.1|604.6|603.6|601.5|600.5|2809
1748847600000|2025-06-02 07:00:00|604.3|603.3|604.9|603.9|606.1|605.1|603.1|602.1|5880
1748851200000|2025-06-02 08:00:00|605.1|604.1|609.1|608.1|609.6|608.6|604.9|603.9|10091
1748854800000|2025-06-02 09:00:00|609.3|608.3|611.1|610.1|611.1|610.1|607.4|606.4|6657
1748858400000|2025-06-02 10:00:00|610.9|609.9|612.1|611.1|612.1|611.1|609.9|608.9|4113
1748862000000|2025-06-02 11:00:00|611.9|610.9|611.9|610.9|612.4|611.4|611.1|610.1|3434
1748865600000|2025-06-02 12:00:00|612.1|611.1|614.1|613.1|615.6|614.6|612.1|611.1|8182
1748869200000|2025-06-02 13:00:00|614|613|608.1|607.1|616.1|615.1|607.6|606.6|17131
1748872800000|2025-06-02 14:00:00|607.9|606.9|608.6|607.6|609.4|608.4|606.1|605.1|8211
1748876400000|2025-06-02 15:00:00|608.9|607.9|608.1|607.1|608.9|607.9|605.9|604.9|12405
1748880000000|2025-06-02 16:00:00|607.9|606.9|609.1|608.1|610.1|609.1|607.1|606.1|2380
1748883600000|2025-06-02 17:00:00|609.4|608.4|609.1|608.1|609.4|608.4|608.1|607.1|2526
1748887200000|2025-06-02 18:00:00|609.4|608.4|608.5|607.5|609.6|608.6|604.6|603.6|6680
1748890800000|2025-06-02 19:00:00|608.6|607.6|610.4|609.4|610.4|609.4|608.5|607.5|306
1748894400000|2025-06-02 20:00:00|610.6|609.6|610.1|609.1|611.4|610.4|609.9|608.9|262
1748898000000|2025-06-02 21:00:00|609.8|608.8|611|608|611|608.9|609.4|607.9|2
1748908800000|2025-06-03 00:00:00|610.8|609.8|609.6|608.6|611.6|610.6|609.6|608.6|119
1748912400000|2025-06-03 01:00:00|609.8|608.8|610|609|611.8|610.8|609.4|608.4|166
1748916000000|2025-06-03 02:00:00|610.1|609.1|609.4|608.4|610.5|609.5|608.9|607.9|135
1748919600000|2025-06-03 03:00:00|609.5|608.5|608.6|607.6|609.9|608.9|608.6|607.6|277
1748923200000|2025-06-03 04:00:00|608.4|607.4|608.1|607.1|608.9|607.9|607.9|606.9|131
1748926800000|2025-06-03 05:00:00|608.4|607.4|607.4|606.4|608.4|607.4|607.3|606.3|194
1748930400000|2025-06-03 06:00:00|607.3|606.3|607.9|606.9|608.6|607.6|606.9|605.9|2636
1748934000000|2025-06-03 07:00:00|608.1|607.1|611.9|610.9|613.4|612.4|607.1|606.1|17204
1748937600000|2025-06-03 08:00:00|612.4|611.4|609.4|608.4|612.4|611.4|608.9|607.9|7984
1748941200000|2025-06-03 09:00:00|609.1|608.1|608.4|607.4|610.9|609.9|608.1|607.1|5030
1748944800000|2025-06-03 10:00:00|608.3|607.3|610.9|609.9|611.1|610.1|607.6|606.6|3154
1748948400000|2025-06-03 11:00:00|610.6|609.6|612.3|611.3|612.4|611.4|610.4|609.4|2353
1748952000000|2025-06-03 12:00:00|612.4|611.4|614.1|613.1|615.6|614.6|612.1|611.1|9157
1748955600000|2025-06-03 13:00:00|614.4|613.4|613|612|614.9|613.9|611.6|610.6|9756
1748959200000|2025-06-03 14:00:00|613.1|612.1|617.1|616.1|617.6|616.6|613.1|612.1|17883
1748962800000|2025-06-03 15:00:00|617.4|616.4|618.4|617.4|618.9|617.9|616.6|615.6|15981
1748966400000|2025-06-03 16:00:00|618.1|617.1|619.9|618.9|619.9|618.9|617.6|616.6|11256
1748970000000|2025-06-03 17:00:00|620.1|619.1|619.4|618.4|621.4|620.4|617.6|616.6|4752
1748973600000|2025-06-03 18:00:00|619.3|618.3|619.9|618.9|619.9|618.9|618.6|617.6|3012
1748977200000|2025-06-03 19:00:00|620|619|618.9|617.9|620.4|619.4|618.9|617.9|1023
1748980800000|2025-06-03 20:00:00|618.6|617.6|618.9|617.9|619.6|618.6|618.6|617.6|664
1748984400000|2025-06-03 21:00:00|618.8|617.8|619.8|616.8|620.1|618.3|618.8|616.6|3
1748995200000|2025-06-04 00:00:00|618.3|617.3|618.1|617.1|618.9|617.9|618|617|236
1748998800000|2025-06-04 01:00:00|618|617|618.6|617.6|619.1|618.1|617.9|616.9|57
1749002400000|2025-06-04 02:00:00|618.4|617.4|617.6|616.6|618.5|617.5|617.6|616.6|211
1749006000000|2025-06-04 03:00:00|617.4|616.4|617.4|616.4|617.6|616.6|617.1|616.1|69
1749009600000|2025-06-04 04:00:00|617.6|616.6|617.3|616.3|617.9|616.9|617|616|180
1749013200000|2025-06-04 05:00:00|617.1|616.1|617.1|616.1|617.4|616.4|616.9|615.9|274
1749016800000|2025-06-04 06:00:00|617.3|616.3|617.3|616.3|618|617|616.6|615.6|918
1749020400000|2025-06-04 07:00:00|617.1|616.1|618.9|617.9|619.1|618.1|616.6|615.6|1982
1749024000000|2025-06-04 08:00:00|619.1|618.1|618.4|617.4|620.4|619.4|618.4|617.4|10241
1749027600000|2025-06-04 09:00:00|618.1|617.1|621.6|620.6|621.6|620.6|616.9|615.9|10490
1749031200000|2025-06-04 10:00:00|621.4|620.4|620.9|619.9|621.8|620.8|619.6|618.6|3246
1749034800000|2025-06-04 11:00:00|620.6|619.6|620.6|619.6|620.9|619.9|619.9|618.9|3527
1749038400000|2025-06-04 12:00:00|620.4|619.4|617.3|616.3|620.9|619.9|616.4|615.4|3373
1749042000000|2025-06-04 13:00:00|617.4|616.4|620.6|619.6|621.9|620.9|616.6|615.6|14886
1749045600000|2025-06-04 14:00:00|620.4|619.4|614.9|613.9|621.9|620.9|614.6|613.6|19689
1749049200000|2025-06-04 15:00:00|615|614|610.1|609.1|616.4|615.4|607.6|606.6|27403
1749052800000|2025-06-04 16:00:00|610|609|609.9|608.9|611.9|610.9|609.4|608.4|7826
1749056400000|2025-06-04 17:00:00|610|609|610.1|609.1|610.9|609.9|609.6|608.6|3136
1749060000000|2025-06-04 18:00:00|610|609|611.6|610.6|612.6|611.6|609.9|608.9|1671
1749063600000|2025-06-04 19:00:00|611.4|610.4|611.4|610.4|611.9|610.9|610.9|609.9|475
1749067200000|2025-06-04 20:00:00|611.3|610.3|610.9|609.9|611.5|610.5|610.6|609.6|393
1749070800000|2025-06-04 21:00:00|611|610|612.6|609.6|612.6|610.8|611|609.6|66
1749081600000|2025-06-05 00:00:00|610.8|609.8|610.4|609.4|610.9|609.9|609.6|608.6|267
1749085200000|2025-06-05 01:00:00|610.1|609.1|611.3|610.3|611.4|610.4|609.9|608.9|169
1749088800000|2025-06-05 02:00:00|611.1|610.1|610.1|609.1|611.4|610.4|609.9|608.9|138
1749092400000|2025-06-05 03:00:00|610|609|609.5|608.5|610.1|609.1|609.5|608.5|124
1749096000000|2025-06-05 04:00:00|609.4|608.4|609.1|608.1|609.4|608.4|608.9|607.9|291
1749099600000|2025-06-05 05:00:00|609|608|609.5|608.5|610.1|609.1|608.9|607.9|96
1749103200000|2025-06-05 06:00:00|609.6|608.6|611.4|610.4|611.9|610.9|609.4|608.4|1961
1749106800000|2025-06-05 07:00:00|611.6|610.6|613.4|612.4|614.4|613.4|611.4|610.4|7549
1749110400000|2025-06-05 08:00:00|613.1|612.1|614.6|613.6|615.1|614.1|611.8|610.8|5608
1749114000000|2025-06-05 09:00:00|614.4|613.4|613.9|612.9|614.6|613.6|612.1|611.1|2858
1749117600000|2025-06-05 10:00:00|614|613|613.9|612.9|614.9|613.9|613.9|612.9|2022
1749121200000|2025-06-05 11:00:00|613.8|612.8|613.4|612.4|613.9|612.9|611.6|610.6|1826
1749124800000|2025-06-05 12:00:00|613.1|612.1|618.6|617.6|618.9|617.9|613.1|612.1|8916
1749128400000|2025-06-05 13:00:00|618.9|617.9|619.4|618.4|621|620|618.1|617.1|8115
1749132000000|2025-06-05 14:00:00|619.6|618.6|619.4|618.4|621.1|620.1|617.9|616.9|13243
1749135600000|2025-06-05 15:00:00|619.3|618.3|617.9|616.9|620.1|619.1|617.1|616.1|12066
1749139200000|2025-06-05 16:00:00|618.1|617.1|616.4|615.4|618.1|617.1|615.9|614.9|12436
1749142800000|2025-06-05 17:00:00|616.3|615.3|617.4|616.4|617.4|616.4|615.9|614.9|1829
1749146400000|2025-06-05 18:00:00|617.3|616.3|617.1|616.1|617.6|616.6|616.4|615.4|2968
1749150000000|2025-06-05 19:00:00|616.9|615.9|616.9|615.9|617.1|616.1|616.3|615.3|385
1749153600000|2025-06-05 20:00:00|616.8|615.8|616.3|615.3|617.3|616.3|616.1|615.1|1413
1749157200000|2025-06-05 21:00:00|616.9|613.9|617.5|614.5|617.8|616.1|616.6|613.9|11
1749168000000|2025-06-06 00:00:00|616.8|615.8|616.9|615.9|617.1|616.1|616.1|615.1|130
1749171600000|2025-06-06 01:00:00|616.8|615.8|616.4|615.4|617.1|616.1|616.3|615.3|93
1749175200000|2025-06-06 02:00:00|616.3|615.3|615.6|614.6|616.4|615.4|615.6|614.6|124
1749178800000|2025-06-06 03:00:00|615.5|614.5|616.1|615.1|616.1|615.1|615.4|614.4|72
1749182400000|2025-06-06 04:00:00|615.9|614.9|615.6|614.6|616|615|615.4|614.4|81
1749186000000|2025-06-06 05:00:00|615.5|614.5|614.9|613.9|615.6|614.6|614.6|613.6|104
1749189600000|2025-06-06 06:00:00|614.6|613.6|616.3|615.3|617.1|616.1|614.4|613.4|1458
1749193200000|2025-06-06 07:00:00|616.1|615.1|613.6|612.6|616.1|615.1|612.9|611.9|4087
1749196800000|2025-06-06 08:00:00|613.9|612.9|615.1|614.1|615.4|614.4|613.4|612.4|5164
1749200400000|2025-06-06 09:00:00|614.9|613.9|615.6|614.6|615.6|614.6|613.6|612.6|4795
1749204000000|2025-06-06 10:00:00|615.5|614.5|616.4|615.4|616.9|615.9|615.1|614.1|4465
1749207600000|2025-06-06 11:00:00|616.1|615.1|615.6|614.6|616.1|615.1|615.1|614.1|2120
1749211200000|2025-06-06 12:00:00|615.4|614.4|617.6|616.6|617.9|616.9|614.6|613.6|5708
1749214800000|2025-06-06 13:00:00|617.9|616.9|623.4|622.4|625.6|624.6|616.8|615.8|16814
1749218400000|2025-06-06 14:00:00|623.5|622.5|622.8|621.8|623.9|622.9|619.1|618.1|16578
1749222000000|2025-06-06 15:00:00|622.6|621.6|625.4|624.4|625.9|624.9|621.8|620.8|28074
1749225600000|2025-06-06 16:00:00|625.3|624.3|625.4|624.4|626.4|625.4|624.6|623.6|6870
1749229200000|2025-06-06 17:00:00|625.3|624.3|624.4|623.4|625.6|624.6|624.4|623.4|4271
1749232800000|2025-06-06 18:00:00|624.5|623.5|625.9|624.9|625.9|624.9|623.9|622.9|4088
1749236400000|2025-06-06 19:00:00|625.8|624.8|625.6|624.6|626.1|625.1|625.4|624.4|2822
1749240000000|2025-06-06 20:00:00|625.4|624.4|626.9|625.9|626.9|625.9|625.4|624.4|451
1749420000000|2025-06-08 22:00:00|626.9|625.9|626.1|625.1|627.6|626.1|625.5|623.9|1555
1749423600000|2025-06-08 23:00:00|625.9|624.9|626|625|626.6|625.6|625.5|624.5|35
1749427200000|2025-06-09 00:00:00|625.9|624.9|625.5|624.5|626.1|625.1|625.4|624.4|43
1749430800000|2025-06-09 01:00:00|625.4|624.4|625.8|624.8|626.1|625.1|625.1|624.1|115
1749434400000|2025-06-09 02:00:00|625.9|624.9|625.4|624.4|626.1|625.1|625.4|624.4|2028
1749438000000|2025-06-09 03:00:00|625.5|624.5|625.4|624.4|625.9|624.9|624.9|623.9|499
1749441600000|2025-06-09 04:00:00|625.6|624.6|625.3|624.3|625.6|624.6|624.9|623.9|156
1749445200000|2025-06-09 05:00:00|625.4|624.4|625.4|624.4|625.6|624.6|624.9|623.9|492
1749448800000|2025-06-09 06:00:00|625.1|624.1|624.9|623.9|625.4|624.4|624.6|623.6|1958
1749452400000|2025-06-09 07:00:00|625.1|624.1|625.9|624.9|626.1|625.1|623.4|622.4|15886
1749456000000|2025-06-09 08:00:00|626.1|625.1|627.1|626.1|628.8|627.8|625.4|624.4|32927
1749459600000|2025-06-09 09:00:00|627.4|626.4|628.9|627.9|629.4|628.4|627.4|626.4|10287
1749463200000|2025-06-09 10:00:00|628.6|627.6|630.4|629.4|630.8|629.8|628.6|627.6|19906
1749466800000|2025-06-09 11:00:00|630.1|629.1|631.6|630.6|632.1|631.1|629.6|628.6|6511
1749470400000|2025-06-09 12:00:00|631.4|630.4|630.6|629.6|632.4|631.4|630.6|629.6|4644
1749474000000|2025-06-09 13:00:00|630.4|629.4|626.1|625.1|631|630|625.6|624.6|11041
1749477600000|2025-06-09 14:00:00|626.4|625.4|629.1|628.1|629.4|628.4|626.1|625.1|13941
1749481200000|2025-06-09 15:00:00|629.4|628.4|628.4|627.4|631.1|630.1|627.6|626.6|26568
1749484800000|2025-06-09 16:00:00|628.3|627.3|629.1|628.1|629.1|628.1|626.4|625.4|7943
1749488400000|2025-06-09 17:00:00|628.9|627.9|629.6|628.6|630.1|629.1|628.1|627.1|5992
1749492000000|2025-06-09 18:00:00|629.5|628.5|631.4|630.4|631.9|630.9|629.1|628.1|3689
1749495600000|2025-06-09 19:00:00|631.5|630.5|630.9|629.9|631.8|630.8|630.4|629.4|488
1749499200000|2025-06-09 20:00:00|631.1|630.1|631.1|630.1|631.5|630.5|630.9|629.9|444
1749502800000|2025-06-09 21:00:00|631|630|631.1|630.1|631.9|630.4|631|628.8|6
1749513600000|2025-06-10 00:00:00|631.5|630.5|631.4|630.4|631.8|630.8|630.9|629.9|129
1749517200000|2025-06-10 01:00:00|631.5|630.5|632.4|631.4|632.6|631.6|631.1|630.1|449
1749520800000|2025-06-10 02:00:00|632.3|631.3|632.4|631.4|632.9|631.9|632.1|631.1|150
1749524400000|2025-06-10 03:00:00|632.5|631.5|630.9|629.9|632.6|631.6|630.9|629.9|895
1749528000000|2025-06-10 04:00:00|631|630|631.1|630.1|631.1|630.1|630.9|629.9|122
1749531600000|2025-06-10 05:00:00|631|630|630.6|629.6|631.5|630.5|630|629|836
1749535200000|2025-06-10 06:00:00|630.5|629.5|630.1|629.1|631.4|630.4|629.9|628.9|2735
1749538800000|2025-06-10 07:00:00|630.3|629.3|628.4|627.4|630.9|629.9|627.6|626.6|5686
1749542400000|2025-06-10 08:00:00|628.6|627.6|629.6|628.6|630|629|627.9|626.9|6594
1749546000000|2025-06-10 09:00:00|629.9|628.9|629.9|628.9|631.9|630.9|628.9|627.9|10266
1749549600000|2025-06-10 10:00:00|629.6|628.6|631.4|630.4|632.1|631.1|629.6|628.6|4579
1749553200000|2025-06-10 11:00:00|631.5|630.5|633.1|632.1|633.1|632.1|630.9|629.9|11377
1749556800000|2025-06-10 12:00:00|633.3|632.3|631.9|630.9|634.4|633.4|631.6|630.6|9997
1749560400000|2025-06-10 13:00:00|632|631|633.9|632.9|634|633|630.8|629.8|10665
1749564000000|2025-06-10 14:00:00|634.1|633.1|635.9|634.9|636.4|635.4|633.1|632.1|14290
1749567600000|2025-06-10 15:00:00|636.1|635.1|633.1|632.1|637.4|636.4|632.4|631.4|28898
1749571200000|2025-06-10 16:00:00|632.9|631.9|630.9|629.9|635.1|634.1|630.9|629.9|12333
1749574800000|2025-06-10 17:00:00|630.6|629.6|629.1|628.1|631.1|630.1|628.5|627.5|16590
1749578400000|2025-06-10 18:00:00|629.3|628.3|625.4|624.4|629.6|628.6|624.9|623.9|16438
1749582000000|2025-06-10 19:00:00|625.5|624.5|626.9|625.9|627.1|626.1|625.4|624.4|1456
1749585600000|2025-06-10 20:00:00|626.6|625.6|625.4|624.4|626.9|625.9|625.3|624.3|565
1749589200000|2025-06-10 21:00:00|625.5|624.5|627|624|627|624.8|625.5|624|78
1749600000000|2025-06-11 00:00:00|626|625|625|624|626|625|624.5|623.5|749
1749603600000|2025-06-11 01:00:00|625.1|624.1|625.9|624.9|626.1|625.1|624.5|623.5|741
1749607200000|2025-06-11 02:00:00|625.8|624.8|624.9|623.9|625.9|624.9|624.8|623.8|528
1749610800000|2025-06-11 03:00:00|625.1|624.1|625.5|624.5|625.9|624.9|624.9|623.9|414
1749614400000|2025-06-11 04:00:00|625.4|624.4|625.4|624.4|625.6|624.6|625.1|624.1|327
1749618000000|2025-06-11 05:00:00|625.6|624.6|626.1|625.1|626.4|625.4|625.4|624.4|539
1749621600000|2025-06-11 06:00:00|626.4|625.4|624.9|623.9|626.9|625.9|624.6|623.6|1919
1749625200000|2025-06-11 07:00:00|624.6|623.6|627.1|626.1|627.6|626.6|624.6|623.6|4493
1749628800000|2025-06-11 08:00:00|626.9|625.9|625.9|624.9|627.9|626.9|625.4|624.4|7527
1749632400000|2025-06-11 09:00:00|625.6|624.6|631.1|630.1|631.4|630.4|622.9|621.9|10191
1749636000000|2025-06-11 10:00:00|630.6|629.6|632.9|631.9|633.4|632.4|630.6|629.6|5430
1749639600000|2025-06-11 11:00:00|632.8|631.8|633.4|632.4|633.4|632.4|631.9|630.9|3633
1749643200000|2025-06-11 12:00:00|633.3|632.3|635.6|634.6|636.6|635.6|631.1|630.1|14808
1749646800000|2025-06-11 13:00:00|635.9|634.9|635.6|634.6|636.4|635.4|633.9|632.9|14697
1749650400000|2025-06-11 14:00:00|635.5|634.5|634.1|633.1|637.4|636.4|633.6|632.6|23215
1749654000000|2025-06-11 15:00:00|633.9|632.9|638.6|637.6|639.1|638.1|632.6|631.6|26204
1749657600000|2025-06-11 16:00:00|638.4|637.4|638.6|637.6|639.1|638.1|637.9|636.9|7242
1749661200000|2025-06-11 17:00:00|638.5|637.5|642.6|641.6|643.1|642.1|638.1|637.1|5044
1749664800000|2025-06-11 18:00:00|642.5|641.5|649.1|648.1|651.1|650.1|642.1|641.1|11849
1749668400000|2025-06-11 19:00:00|649.3|648.3|647.9|646.9|649.5|648.5|646.9|645.9|4675
1749672000000|2025-06-11 20:00:00|648|647|650.4|649.4|650.5|649.5|647.6|646.6|1079
1749675600000|2025-06-11 21:00:00|650.5|649.5|656|655|656|655|650.5|649.5|1828
1749686400000|2025-06-12 00:00:00|651.5|650.5|649.4|648.4|653|652|649|648|1212
1749690000000|2025-06-12 01:00:00|649|648|647.8|646.8|650.3|649.3|646.6|645.6|1198
1749693600000|2025-06-12 02:00:00|647.6|646.6|647.8|646.8|648.4|647.4|647.1|646.1|1029
1749697200000|2025-06-12 03:00:00|647.9|646.9|648.6|647.6|648.9|647.9|646.4|645.4|1098
1749700800000|2025-06-12 04:00:00|648.9|647.9|648.9|647.9|649.3|648.3|648.4|647.4|974
1749704400000|2025-06-12 05:00:00|648.6|647.6|646.3|645.3|649.1|648.1|646.1|645.1|1593
1749708000000|2025-06-12 06:00:00|646.4|645.4|647.5|646.5|647.6|646.6|646.1|645.1|2853
1749711600000|2025-06-12 07:00:00|647.4|646.4|644.6|643.6|648.1|647.1|644.1|643.1|5604
1749715200000|2025-06-12 08:00:00|644.9|643.9|646.9|645.9|647.9|646.9|644.5|643.5|12291
1749718800000|2025-06-12 09:00:00|646.6|645.6|643.9|642.9|647.1|646.1|643.5|642.5|7010
1749722400000|2025-06-12 10:00:00|643.6|642.6|643.4|642.4|644.6|643.6|642.9|641.9|4825
1749726000000|2025-06-12 11:00:00|643.6|642.6|640.6|639.6|643.9|642.9|639.6|638.6|8695
1749729600000|2025-06-12 12:00:00|640.4|639.4|642.6|641.6|642.6|641.6|639.6|638.6|7326
1749733200000|2025-06-12 13:00:00|642.4|641.4|642.6|641.6|643.1|642.1|639.4|638.4|8445
1749736800000|2025-06-12 14:00:00|642.9|641.9|643.1|642.1|644.6|643.6|642.4|641.4|12590
1749740400000|2025-06-12 15:00:00|643.4|642.4|648.8|647.8|648.8|647.8|642.1|641.1|17839
1749744000000|2025-06-12 16:00:00|648.9|647.9|648.8|647.8|649.9|648.9|644.6|643.6|17801
1749747600000|2025-06-12 17:00:00|648.9|647.9|648.6|647.6|649.4|648.4|647.4|646.4|2533
1749751200000|2025-06-12 18:00:00|648.9|647.9|647.4|646.4|648.9|647.9|645.6|644.6|2556
1749754800000|2025-06-12 19:00:00|647.6|646.6|649.6|648.6|649.6|648.6|647.4|646.4|4514
1749758400000|2025-06-12 20:00:00|649.4|648.4|653.4|652.4|653.4|652.4|649.3|648.3|910
1749762000000|2025-06-12 21:00:00|653.3|652.3|654.9|651.9|654.9|653|651.5|650|1777
1749772800000|2025-06-13 00:00:00|655.6|654.6|684.4|683.4|690.4|689.4|655.3|654.3|13742
1749776400000|2025-06-13 01:00:00|684.3|683.3|687.8|686.8|689.8|688.8|679.1|678.1|6043
1749780000000|2025-06-13 02:00:00|687.5|686.5|700.5|699.5|708.5|707.5|686.4|685.4|9409
1749783600000|2025-06-13 03:00:00|700.8|699.8|693.9|692.9|701.9|700.9|690.5|689.5|4445
1749787200000|2025-06-13 04:00:00|693.8|692.8|689.3|688.3|701.5|700.5|689|688|3930
1749790800000|2025-06-13 05:00:00|689.4|688.4|688.3|687.3|693.3|692.3|687.3|686.3|8183
1749794400000|2025-06-13 06:00:00|688.4|687.4|677.4|676.4|690.6|689.6|676.6|675.6|20327
1749798000000|2025-06-13 07:00:00|677.5|676.5|677.3|676.3|680.6|679.6|670.5|669.5|12784
1749801600000|2025-06-13 08:00:00|678.1|677.1|687.9|686.9|689.1|688.1|677.4|676.4|20191
1749805200000|2025-06-13 09:00:00|687.8|686.8|693.1|692.1|693.1|692.1|684.1|683.1|16024
1749808800000|2025-06-13 10:00:00|693.4|692.4|694.9|693.9|699.4|698.4|692.9|691.9|14181
1749812400000|2025-06-13 11:00:00|694.6|693.6|688.1|687.1|695.1|694.1|685.4|684.4|8714
1749816000000|2025-06-13 12:00:00|688|687|692.1|691.1|693.4|692.4|687.4|686.4|5221
1749819600000|2025-06-13 13:00:00|692|691|688.4|687.4|693.6|692.6|687.9|686.9|12094
1749823200000|2025-06-13 14:00:00|688.6|687.6|683.6|682.6|692.4|691.4|682.9|681.9|16385
1749826800000|2025-06-13 15:00:00|683.4|682.4|685.1|684.1|688.4|687.4|682.1|681.1|15847
1749830400000|2025-06-13 16:00:00|685.3|684.3|688.1|687.1|689.1|688.1|682.9|681.9|12317
1749834000000|2025-06-13 17:00:00|688.3|687.3|695.6|694.6|696.1|695.1|687.9|686.9|8218
1749837600000|2025-06-13 18:00:00|695.4|694.4|701.8|700.8|702.4|701.4|692.6|691.6|8781
1749841200000|2025-06-13 19:00:00|702|701|697.6|696.6|702.9|701.9|696.8|695.8|5974
1749844800000|2025-06-13 20:00:00|697.4|696.4|699|698|701.4|700.4|697.4|696.4|811
1750024800000|2025-06-15 22:00:00|727.3|724.3|715.8|714.8|734.4|732.4|715.6|714.6|9880
1750028400000|2025-06-15 23:00:00|715.6|714.6|717.1|716.1|721.5|720.5|715|714|1414
1750032000000|2025-06-16 00:00:00|717|716|713|712|717.4|716.4|712.8|711.8|1090
1750035600000|2025-06-16 01:00:00|712.8|711.8|715.8|714.8|716|715|707.8|706.8|1217
1750039200000|2025-06-16 02:00:00|716|715|715|714|716.9|715.9|713|712|571
1750042800000|2025-06-16 03:00:00|714.9|713.9|714|713|715.3|714.3|711.9|710.9|727
1750046400000|2025-06-16 04:00:00|714.1|713.1|714|713|715.8|714.8|713.6|712.6|878
1750050000000|2025-06-16 05:00:00|714.1|713.1|712.4|711.4|715.5|714.5|710.8|709.8|2043
1750053600000|2025-06-16 06:00:00|713|712|708.4|707.4|713.4|712.4|704.4|703.4|5305
1750057200000|2025-06-16 07:00:00|708.6|707.6|702.3|701.3|709.9|708.9|701|700|9296
1750060800000|2025-06-16 08:00:00|702.4|701.4|701.9|700.9|705.8|704.8|699.1|698.1|14932
1750064400000|2025-06-16 09:00:00|702|701|701.1|700.1|704|703|699.8|698.8|6965
1750068000000|2025-06-16 10:00:00|701|700|698.4|697.4|704.4|703.4|698.4|697.4|5269
1750071600000|2025-06-16 11:00:00|698.5|697.5|696.6|695.6|702.4|701.4|696.6|695.6|8608
1750075200000|2025-06-16 12:00:00|696.8|695.8|692.4|691.4|697.9|696.9|691.6|690.6|9869
1750078800000|2025-06-16 13:00:00|692.6|691.6|679.4|678.4|698.9|697.9|678.9|677.9|20636
1750082400000|2025-06-16 14:00:00|679.1|678.1|680.1|679.1|683.9|682.9|674.4|673.4|23999
1750086000000|2025-06-16 15:00:00|680.4|679.4|690.8|689.8|691.4|690.4|680.1|679.1|14685
1750089600000|2025-06-16 16:00:00|690.9|689.9|696.1|695.1|696.4|695.4|688.5|687.5|7256
1750093200000|2025-06-16 17:00:00|696.3|695.3|695.6|694.6|697.1|696.1|692|691|3848
1750096800000|2025-06-16 18:00:00|695.5|694.5|697.8|696.8|700.9|699.9|694.4|693.4|4665
1750100400000|2025-06-16 19:00:00|697.6|696.6|697.4|696.4|698.4|697.4|696.8|695.8|1533
1750104000000|2025-06-16 20:00:00|697.3|696.3|697.3|696.3|697.6|696.6|695.9|694.9|853
1750107600000|2025-06-16 21:00:00|697.1|696.1|694.3|691.3|698.4|696.3|692.5|690.4|12
1750118400000|2025-06-17 00:00:00|708.9|705.9|704.5|703.5|715|714|704.3|703.3|1556
1750122000000|2025-06-17 01:00:00|704.9|703.9|705.6|704.6|706.8|705.8|701|700|368
1750125600000|2025-06-17 02:00:00|705.9|704.9|709|708|712.8|711.8|704.1|703.1|2699
1750129200000|2025-06-17 03:00:00|708.9|707.9|702|701|709.5|708.5|701.3|700.3|418
1750132800000|2025-06-17 04:00:00|702.1|701.1|706|705|706.4|705.4|702|701|452
1750136400000|2025-06-17 05:00:00|706.1|705.1|705.1|704.1|707.8|706.8|704.4|703.4|755
1750140000000|2025-06-17 06:00:00|704.9|703.9|697.6|696.6|705.1|704.1|697.1|696.1|3722
1750143600000|2025-06-17 07:00:00|697.5|696.5|708.9|707.9|712.1|711.1|697.5|696.5|8526
1750147200000|2025-06-17 08:00:00|709.4|708.4|711.4|710.4|712.1|711.1|707|706|11011
1750150800000|2025-06-17 09:00:00|711.6|710.6|712.4|711.4|714.1|713.1|709.3|708.3|8036
1750154400000|2025-06-17 10:00:00|712.1|711.1|718.4|717.4|719.4|718.4|711.5|710.5|8575
1750158000000|2025-06-17 11:00:00|718.1|717.1|719.6|718.6|721.3|720.3|717.4|716.4|8398
1750161600000|2025-06-17 12:00:00|719.8|718.8|722.1|721.1|722.4|721.4|717.6|716.6|9517
1750165200000|2025-06-17 13:00:00|721.9|720.9|727.5|726.5|728.6|727.6|717.1|716.1|11506
1750168800000|2025-06-17 14:00:00|727.4|726.4|728.1|727.1|731.1|730.1|724.6|723.6|10528
1750172400000|2025-06-17 15:00:00|728|727|726.9|725.9|733.1|732.1|724.1|723.1|19361
1750176000000|2025-06-17 16:00:00|727.1|726.1|724.4|723.4|730|729|722.1|721.1|12270
1750179600000|2025-06-17 17:00:00|724.5|723.5|728.4|727.4|730.1|729.1|722.9|721.9|5323
1750183200000|2025-06-17 18:00:00|728.3|727.3|740.1|739.1|740.6|739.6|727.5|726.5|7942
1750186800000|2025-06-17 19:00:00|740|739|737.3|736.3|740.4|739.4|735.1|734.1|2133
1750190400000|2025-06-17 20:00:00|737.1|736.1|742.8|741.8|744.3|743.3|735.9|733.4|2169
1750194000000|2025-06-17 21:00:00|742.6|741.6|746|745|746|745|741.6|740.4|234
1750204800000|2025-06-18 00:00:00|743.3|740.3|740.8|739.8|743.3|742.3|738.6|737.6|905
1750208400000|2025-06-18 01:00:00|740.6|739.6|737.8|736.8|740.8|739.8|736.8|735.8|347
1750212000000|2025-06-18 02:00:00|737.6|736.6|740.1|739.1|740.8|739.8|735.1|734.1|225
1750215600000|2025-06-18 03:00:00|740|739|740.4|739.4|741.1|740.1|737.5|736.5|310
1750219200000|2025-06-18 04:00:00|740.5|739.5|737.3|736.3|740.8|739.8|737.3|736.3|187
1750222800000|2025-06-18 05:00:00|737.5|736.5|735.1|734.1|737.5|736.5|731.8|730.8|840
1750226400000|2025-06-18 06:00:00|735.3|734.3|733.1|732.1|736.5|735.5|727.1|726.1|3480
1750230000000|2025-06-18 07:00:00|733|732|731.6|730.6|734.1|733.1|729.1|728.1|6681
1750233600000|2025-06-18 08:00:00|731.4|730.4|730.1|729.1|736.4|735.4|729.6|728.6|6084
1750237200000|2025-06-18 09:00:00|730.3|729.3|733.1|732.1|733.3|732.3|727.4|726.4|4766
1750240800000|2025-06-18 10:00:00|733.4|732.4|739.4|738.4|740.6|739.6|732.9|731.9|6447
1750244400000|2025-06-18 11:00:00|739.3|738.3|741.9|740.9|742.6|741.6|737.9|736.9|3844
1750248000000|2025-06-18 12:00:00|742|741|743.6|742.6|746|745|741.9|740.9|7377
1750251600000|2025-06-18 13:00:00|743.9|742.9|749.1|748.1|749.4|748.4|741|740|11121
1750255200000|2025-06-18 14:00:00|749.4|748.4|732.3|731.3|749.4|748.4|727.5|726.5|16753
1750258800000|2025-06-18 15:00:00|732.1|731.1|737.3|736.3|739.5|738.5|731.1|730.1|11662
1750262400000|2025-06-18 16:00:00|737.1|736.1|740.6|739.6|740.8|739.8|733.1|732.1|4110
1750266000000|2025-06-18 17:00:00|740.5|739.5|746|745|746.4|745.4|740.4|739.4|4877
1750269600000|2025-06-18 18:00:00|746.1|745.1|753.9|752.9|754.6|753.6|744.9|743.9|5386
1750273200000|2025-06-18 19:00:00|753.8|752.8|748.8|747.8|755.4|754.4|741.1|740.1|2004
1750276800000|2025-06-18 20:00:00|748.9|747.9|751.3|750.3|753.8|752.8|748.3|747.3|896
1750280400000|2025-06-18 21:00:00|751|750|751.4|748.4|753|750|749.8|746.8|7
1750291200000|2025-06-19 00:00:00|752.4|749.4|744.8|743.8|752.4|751.3|744.5|743.5|415
1750294800000|2025-06-19 01:00:00|744.6|743.6|749.6|748.6|753.5|752.5|743.3|742.3|318
1750298400000|2025-06-19 02:00:00|749.3|748.3|751.5|750.5|751.6|750.6|748.5|747.5|177
1750302000000|2025-06-19 03:00:00|751.4|750.4|751|750|752.5|751.5|750.4|749.4|272
1750305600000|2025-06-19 04:00:00|750.9|749.9|751.4|750.4|751.6|750.6|749.8|748.8|258
1750309200000|2025-06-19 05:00:00|751.3|750.3|752.5|751.5|755.4|754.4|751|750|247
1750312800000|2025-06-19 06:00:00|752.3|751.3|762.4|761.4|762.4|761.4|752.1|751.1|2985
1750316400000|2025-06-19 07:00:00|762.3|761.3|764.4|763.4|766.4|765.4|760.4|759.4|8457
1750320000000|2025-06-19 08:00:00|764.6|763.6|769.4|768.4|772.6|771.6|763.4|762.4|11870
1750323600000|2025-06-19 09:00:00|769.5|768.5|774.1|773.1|775.1|774.1|768.5|767.5|5839
1750327200000|2025-06-19 10:00:00|774|773|774.8|773.8|775.4|774.4|769|768|6216
1750330800000|2025-06-19 11:00:00|774.6|773.6|779.3|778.3|779.6|778.6|773.3|772.3|3346
1750334400000|2025-06-19 12:00:00|779.4|778.4|779.9|778.9|780.4|779.4|777.4|776.4|4281
1750338000000|2025-06-19 13:00:00|779.8|778.8|792.9|791.9|800.4|799.4|779.6|778.6|12465
1750341600000|2025-06-19 14:00:00|792.6|791.6|794.4|793.4|796.4|795.4|782.8|781.8|8853
1750345200000|2025-06-19 15:00:00|794.5|793.5|789.6|788.6|800.4|799.4|782.8|781.8|10272
1750348800000|2025-06-19 16:00:00|789.8|788.8|784.1|783.1|791.5|790.5|782.6|781.6|6382
1750352400000|2025-06-19 17:00:00|784.3|783.3|780.9|779.9|784.3|783.3|777.4|776.4|1998
1750377600000|2025-06-20 00:00:00|765.5|762.5|766.8|765.8|767|766|756.8|755.8|1453
1750381200000|2025-06-20 01:00:00|766.5|765.5|763.1|762.1|768|767|762.6|761.6|502
1750384800000|2025-06-20 02:00:00|763.3|762.3|766|765|767.1|766.1|762.5|761.5|404
1750388400000|2025-06-20 03:00:00|765.9|764.9|767.5|766.5|767.8|766.8|765.1|764.1|235
1750392000000|2025-06-20 04:00:00|767.6|766.6|776.1|775.1|777.9|776.9|767.5|766.5|919
1750395600000|2025-06-20 05:00:00|776|775|764.3|763.3|777.1|776.1|763.5|762.5|553
1750399200000|2025-06-20 06:00:00|764|763|766.6|765.6|768|767|763.6|762.6|2369
1750402800000|2025-06-20 07:00:00|766.5|765.5|763.1|762.1|766.6|765.6|757.1|756.1|7686
1750406400000|2025-06-20 08:00:00|763.5|762.5|771.8|770.8|774.3|773.3|763.5|762.5|8023
1750410000000|2025-06-20 09:00:00|771.6|770.6|768.1|767.1|772.6|771.6|767.4|766.4|3454
1750413600000|2025-06-20 10:00:00|767.8|766.8|768.3|767.3|769.4|768.4|764.1|763.1|2654
1750417200000|2025-06-20 11:00:00|768.1|767.1|760.1|759.1|770.4|769.4|753.6|752.6|7487
1750420800000|2025-06-20 12:00:00|760|759|761.9|760.9|764.5|763.5|759.1|758.1|5630
1750424400000|2025-06-20 13:00:00|762.9|761.9|765.1|764.1|766.4|765.4|760.4|759.4|4683
1750428000000|2025-06-20 14:00:00|765.3|764.3|768.5|767.5|772.4|771.4|765|764|6348
1750431600000|2025-06-20 15:00:00|768.4|767.4|761.4|760.4|769.1|768.1|756.9|755.9|12595
1750435200000|2025-06-20 16:00:00|761.5|760.5|759.4|758.4|762.1|761.1|755.8|754.8|4100
1750438800000|2025-06-20 17:00:00|759.5|758.5|760.5|759.5|763.1|762.1|754.3|752.9|3602
1750442400000|2025-06-20 18:00:00|760.4|759.4|755.5|754.5|760.4|759.4|753.3|752.3|3228
1750446000000|2025-06-20 19:00:00|755.4|754.4|757|756|758.3|757.3|755|754|536
1750449600000|2025-06-20 20:00:00|757.1|756.1|755|754|757.4|756.4|754|753|510
1750629600000|2025-06-22 22:00:00|818|815|788.5|787.5|818.6|816|787.3|785.9|8035
1750633200000|2025-06-22 23:00:00|788.4|787.4|794.8|793.8|795.4|794.1|788.4|786.6|941
1750636800000|2025-06-23 00:00:00|794.6|793.6|793|792|797|796|791.3|790.3|1151
1750640400000|2025-06-23 01:00:00|792.8|791.8|788.8|787.8|794.3|793.3|786.6|785.6|338
1750644000000|2025-06-23 02:00:00|789|788|791.3|790.3|793.8|792.8|788.3|787.3|202
1750647600000|2025-06-23 03:00:00|791.1|790.1|789|788|791.5|790.5|785.5|784.5|653
1750651200000|2025-06-23 04:00:00|789.1|788.1|785|784|789.8|788.8|784.8|783.8|357
1750654800000|2025-06-23 05:00:00|784.8|783.8|781.3|780.3|786|785|776.5|775.5|1615
1750658400000|2025-06-23 06:00:00|781.5|780.5|774.1|773.1|781.8|780.8|774|773|1677
1750662000000|2025-06-23 07:00:00|774.3|773.3|756.9|755.9|774.6|773.6|754.1|753.1|6812
1750665600000|2025-06-23 08:00:00|756.6|755.6|745.6|744.6|757|756|739|738|9657
1750669200000|2025-06-23 09:00:00|746|745|756.5|755.5|757|756|745.9|744.9|4673
1750672800000|2025-06-23 10:00:00|756.3|755.3|758.3|757.3|761|760|752.9|751.9|2541
1750676400000|2025-06-23 11:00:00|758.1|757.1|757.8|756.8|764|763|756.3|755.3|1834
1750680000000|2025-06-23 12:00:00|757.5|756.5|750.6|749.6|757.9|756.9|748.1|747.1|3270
1750683600000|2025-06-23 13:00:00|751.4|750.4|753.5|752.5|759.8|758.8|750.3|749.3|4538
1750687200000|2025-06-23 14:00:00|753.8|752.8|744.1|743.1|754|753|743.9|742.9|7536
1750690800000|2025-06-23 15:00:00|744.3|743.3|749.9|748.9|753.5|752.5|742.4|741.4|11108
1750694400000|2025-06-23 16:00:00|750|749|735.3|734.3|757.1|756.1|730.9|729.9|8050
1750698000000|2025-06-23 17:00:00|735.4|734.4|699.8|698.8|735.4|734.4|697|696|13428
1750701600000|2025-06-23 18:00:00|699.9|698.9|696|695|702.4|701.4|690.8|689.8|7001
1750705200000|2025-06-23 19:00:00|696.1|695.1|688.6|687.6|700|699|688.6|687.6|1171
1750708800000|2025-06-23 20:00:00|688.3|687.3|682.3|681.3|688.5|687.5|677.5|676.5|1244
1750712400000|2025-06-23 21:00:00|682.5|681.5|683.4|680.4|684.9|681.9|681.4|678.4|7
1750723200000|2025-06-24 00:00:00|674.5|671.5|666.6|665.6|674.8|673.8|663.1|662.1|1393
1750726800000|2025-06-24 01:00:00|666.3|665.3|670.8|669.8|671.8|670.8|666.1|665.1|294
1750730400000|2025-06-24 02:00:00|670.9|669.9|673.1|672.1|677.5|676.5|669.3|668.3|840
1750734000000|2025-06-24 03:00:00|673.3|672.3|674.8|673.8|674.9|673.9|669.1|668.1|350
1750737600000|2025-06-24 04:00:00|675.1|674.1|673.4|672.4|676.1|675.1|672.3|671.3|204
1750741200000|2025-06-24 05:00:00|673.5|672.5|664.4|663.4|674|673|663.5|662.5|1392
1750744800000|2025-06-24 06:00:00|664.5|663.5|659.5|658.5|665|664|649|648|6431
1750748400000|2025-06-24 07:00:00|659.8|658.8|668.3|667.3|673.1|672.1|659.6|658.6|4757
1750752000000|2025-06-24 08:00:00|668.1|667.1|669.8|668.8|675.4|674.4|664.5|663.5|5018
1750755600000|2025-06-24 09:00:00|669.5|668.5|672.5|671.5|676.5|675.5|667.5|666.5|3593
1750759200000|2025-06-24 10:00:00|672.8|671.8|674.4|673.4|677.1|676.1|671.3|670.3|3111
1750762800000|2025-06-24 11:00:00|674.1|673.1|667|666|674.8|673.8|664.3|663.3|3408
1750766400000|2025-06-24 12:00:00|666.8|665.8|668.3|667.3|669.6|668.6|663.4|662.4|2049
1750770000000|2025-06-24 13:00:00|668.4|667.4|667.6|666.6|673|672|660.6|659.6|5668
1750773600000|2025-06-24 14:00:00|667.5|666.5|669.6|668.6|671.4|670.4|663.3|662.3|5513
1750777200000|2025-06-24 15:00:00|669.9|668.9|664.3|663.3|671.9|670.9|664|663|8707
1750780800000|2025-06-24 16:00:00|664.1|663.1|664.9|663.9|667.4|666.4|663.3|662.3|2547
1750784400000|2025-06-24 17:00:00|665|664|671|670|671.5|670.5|664.6|663.6|1874
1750788000000|2025-06-24 18:00:00|671.1|670.1|671.3|670.3|671.4|670.4|667.6|666.6|1928
1750791600000|2025-06-24 19:00:00|671.1|670.1|673.5|672.5|674.8|673.8|669.8|668.8|1248
1750795200000|2025-06-24 20:00:00|673.8|672.8|675.8|674.8|677.4|676.4|673.3|672.3|757
1750798800000|2025-06-24 21:00:00|675.9|674.9|677|674|677.3|676.3|675.9|673.6|7
1750809600000|2025-06-25 00:00:00|676.9|675.9|676|675|678|677|675.8|674.8|100
1750813200000|2025-06-25 01:00:00|676.1|675.1|677.3|676.3|677.9|676.9|676.1|675.1|16
1750816800000|2025-06-25 02:00:00|677|676|677.3|676.3|679|678|676.6|675.6|96
1750820400000|2025-06-25 03:00:00|677.1|676.1|676.3|675.3|678.4|677.4|675.6|674.6|94
1750824000000|2025-06-25 04:00:00|676.4|675.4|675.8|674.8|677.3|676.3|675.1|674.1|74
1750827600000|2025-06-25 05:00:00|676|675|678.3|677.3|678.6|677.6|675|674|292
1750831200000|2025-06-25 06:00:00|678.1|677.1|679.5|678.5|680.4|679.4|677.5|676.5|594
1750834800000|2025-06-25 07:00:00|679.4|678.4|682.9|681.9|684.5|683.5|678.9|677.9|2440
1750838400000|2025-06-25 08:00:00|682.6|681.6|679|678|683.9|682.9|678.8|677.8|3129
1750842000000|2025-06-25 09:00:00|678.8|677.8|680.1|679.1|680.4|679.4|673.8|672.8|4097
1750845600000|2025-06-25 10:00:00|680|679|678.4|677.4|680.1|679.1|677.8|676.8|1962
1750849200000|2025-06-25 11:00:00|678.6|677.6|674.6|673.6|679|678|672|671|1845
1750852800000|2025-06-25 12:00:00|674.8|673.8|676.9|675.9|677.5|676.5|672.1|671.1|2147
1750856400000|2025-06-25 13:00:00|676.8|675.8|673.3|672.3|679.3|678.3|673.3|672.3|2321
1750860000000|2025-06-25 14:00:00|673.4|672.4|682.1|681.1|682.9|681.9|671.4|670.4|5060
1750863600000|2025-06-25 15:00:00|682|681|684.1|683.1|685.5|684.5|681.6|680.6|5349
1750867200000|2025-06-25 16:00:00|684.3|683.3|681|680|685.6|684.6|680.6|679.6|2031
1750870800000|2025-06-25 17:00:00|680.9|679.9|676|675|681.9|680.9|676|675|1277
1750874400000|2025-06-25 18:00:00|675.9|674.9|675.6|674.6|676.6|675.6|672|671|1661
1750878000000|2025-06-25 19:00:00|675.5|674.5|675.5|674.5|676.9|675.9|674.6|673.6|825
1750881600000|2025-06-25 20:00:00|675.4|674.4|673.3|672.3|675.4|674.4|673.1|672.1|63
1750885200000|2025-06-25 21:00:00|673.1|672.1|674.6|671.6|675.1|672.3|673.1|671.4|0
1750896000000|2025-06-26 00:00:00|675.1|672.1|674.4|673.4|675.1|673.6|672.3|671.3|10
1750899600000|2025-06-26 01:00:00|674.3|673.3|675.5|674.5|675.8|674.8|673.9|672.9|0
1750903200000|2025-06-26 02:00:00|675.4|674.4|676.5|675.5|677.1|676.1|674.8|673.8|70
1750906800000|2025-06-26 03:00:00|676.6|675.6|675.9|674.9|676.8|675.8|675|674|56
1750910400000|2025-06-26 04:00:00|675.8|674.8|676.9|675.9|677|676|675.3|674.3|81
1750914000000|2025-06-26 05:00:00|677.1|676.1|676.5|675.5|677.3|676.3|676.3|675.3|115
1750917600000|2025-06-26 06:00:00|676.4|675.4|679.9|678.9|680.8|679.8|676|675|659
1750921200000|2025-06-26 07:00:00|679.8|678.8|676.1|675.1|679.9|678.9|675|674|997
1750924800000|2025-06-26 08:00:00|676.3|675.3|673.8|672.8|677|676|673.3|672.3|1900
1750928400000|2025-06-26 09:00:00|673.6|672.6|676.8|675.8|677.4|676.4|672.6|671.6|2450
1750932000000|2025-06-26 10:00:00|676.9|675.9|680.6|679.6|681.3|680.3|676.9|675.9|1298
1750935600000|2025-06-26 11:00:00|680.5|679.5|683.1|682.1|683.6|682.6|680.1|679.1|3361
1750939200000|2025-06-26 12:00:00|683.3|682.3|680.1|679.1|684.4|683.4|679.6|678.6|1715
1750942800000|2025-06-26 13:00:00|679.9|678.9|683.1|682.1|684.4|683.4|679.6|678.6|2502
1750946400000|2025-06-26 14:00:00|683|682|692.4|691.4|692.9|691.9|682.5|681.5|5620
1750950000000|2025-06-26 15:00:00|692.5|691.5|690.1|689.1|693.9|692.9|689.6|688.6|5668
1750953600000|2025-06-26 16:00:00|690.3|689.3|693.4|692.4|694.3|693.3|689.3|688.3|1694
1750957200000|2025-06-26 17:00:00|693.3|692.3|687.6|686.6|694.3|693.3|687.4|686.4|2558
1750960800000|2025-06-26 18:00:00|687.9|686.9|683.6|682.6|688|687|681.1|680.1|1461
1750964400000|2025-06-26 19:00:00|683.8|682.8|686.9|685.9|687.4|686.4|683.5|682.5|687
1750968000000|2025-06-26 20:00:00|687|686|685.6|684.6|687.5|686.5|685.3|684.3|125
1750971600000|2025-06-26 21:00:00|685.5|684.5|686.5|683.5|687|684.6|685.3|683.1|14
1750982400000|2025-06-27 00:00:00|687.1|684.1|687|686|687.3|686.3|685.8|684.1|32
1750986000000|2025-06-27 01:00:00|687.3|686.3|687.8|686.8|688.3|687.3|687|686|80
1750989600000|2025-06-27 02:00:00|687.9|686.9|687.4|686.4|688.5|687.5|687|686|234
1750993200000|2025-06-27 03:00:00|687.5|686.5|685.6|684.6|687.8|686.8|685.6|684.6|80
1750996800000|2025-06-27 04:00:00|685.4|684.4|686|685|686.9|685.9|685.4|684.4|75
1751000400000|2025-06-27 05:00:00|686.1|685.1|686.4|685.4|687.3|686.3|685.6|684.6|272
1751004000000|2025-06-27 06:00:00|686.5|685.5|684.5|683.5|686.9|685.9|683.8|682.8|645
1751007600000|2025-06-27 07:00:00|684.8|683.8|684|683|687.6|686.6|682|681|1519
1751011200000|2025-06-27 08:00:00|684.3|683.3|684.1|683.1|685.5|684.5|683|682|2030
1751014800000|2025-06-27 09:00:00|684.3|683.3|681.9|680.9|685.1|684.1|681.8|680.8|1718
1751018400000|2025-06-27 10:00:00|681.6|680.6|678.6|677.6|683.8|682.8|678.5|677.5|1876
1751022000000|2025-06-27 11:00:00|678.5|677.5|681.1|680.1|682.1|681.1|678.4|677.4|1264
1751025600000|2025-06-27 12:00:00|681.4|680.4|678.3|677.3|681.5|680.5|677.4|676.4|1799
1751029200000|2025-06-27 13:00:00|678.4|677.4|676|675|679.4|678.4|673.6|672.6|3547
1751032800000|2025-06-27 14:00:00|676.1|675.1|674.4|673.4|676.6|675.6|673.1|672.1|2683
1751036400000|2025-06-27 15:00:00|674.3|673.3|668.1|667.1|676.5|675.5|663.1|662.1|8400
1751040000000|2025-06-27 16:00:00|667.9|666.9|669.1|668.1|669.6|668.6|666.1|665.1|1971
1751043600000|2025-06-27 17:00:00|669|668|670.4|669.4|671.1|670.1|668|667|1603
1751047200000|2025-06-27 18:00:00|670.3|669.3|666.9|665.9|670.4|669.4|666.6|665.6|865
1751050800000|2025-06-27 19:00:00|666.8|665.8|665.8|664.8|666.9|665.9|665.4|664.4|138
1751054400000|2025-06-27 20:00:00|665.9|664.9|666.3|665.3|666.8|665.8|665.3|664.3|66
1751234400000|2025-06-29 22:00:00|666.5|665.5|664.3|663.3|667.6|665.5|663.5|662.5|115
1751238000000|2025-06-29 23:00:00|664.5|663.5|665|664|665.3|664.3|663.9|662.9|7
1751241600000|2025-06-30 00:00:00|664.5|663.5|663.6|662.6|664.8|663.8|662.3|661.3|49
1751245200000|2025-06-30 01:00:00|663.5|662.5|663.5|662.5|664.5|663.5|662.9|661.9|6
1751248800000|2025-06-30 02:00:00|663.6|662.6|667|666|667.5|666.5|663.5|662.5|54
1751252400000|2025-06-30 03:00:00|667.1|666.1|666.5|665.5|667.5|666.5|666.4|665.4|47
1751256000000|2025-06-30 04:00:00|666.6|665.6|667.4|666.4|667.6|666.6|666.5|665.5|43
1751259600000|2025-06-30 05:00:00|667.3|666.3|670.1|669.1|670.5|669.5|667.3|666.3|103
1751263200000|2025-06-30 06:00:00|670|669|667.4|666.4|670.1|669.1|667.1|666.1|273
1751266800000|2025-06-30 07:00:00|667.1|666.1|672|671|674|673|666.3|665.3|1509
1751270400000|2025-06-30 08:00:00|671.8|670.8|675.5|674.5|677.1|676.1|671.8|670.8|2173
1751274000000|2025-06-30 09:00:00|675.6|674.6|674.8|673.8|676.9|675.9|672.4|671.4|2016
1751277600000|2025-06-30 10:00:00|674.9|673.9|671.8|670.8|675.4|674.4|670.9|669.9|3965
1751281200000|2025-06-30 11:00:00|671.9|670.9|675.3|674.3|675.4|674.4|671.3|670.3|1606
1751284800000|2025-06-30 12:00:00|675.4|674.4|679.4|678.4|679.9|678.9|674.3|673.3|2806
1751288400000|2025-06-30 13:00:00|679.3|678.3|678.6|677.6|679.3|678.3|675.6|674.6|2612
1751292000000|2025-06-30 14:00:00|678.4|677.4|675.1|674.1|679.4|678.4|673|672|2712
1751295600000|2025-06-30 15:00:00|675.3|674.3|678|677|678.4|677.4|671.8|670.8|5993
1751299200000|2025-06-30 16:00:00|677.9|676.9|680.4|679.4|681.4|680.4|677.6|676.6|2533
1751302800000|2025-06-30 17:00:00|680.3|679.3|680.6|679.6|681.1|680.1|678.9|677.9|1161
1751306400000|2025-06-30 18:00:00|680.5|679.5|679.4|678.4|681.4|680.4|677.6|676.6|1352
1751310000000|2025-06-30 19:00:00|679.3|678.3|680.3|679.3|680.4|679.4|678.1|677.1|505
1751313600000|2025-06-30 20:00:00|680.4|679.4|679.3|678.3|681|680|678.6|677.6|590
1751317200000|2025-06-30 21:00:00|679.4|678.4|680.1|677.1|681.3|678.5|679|677.1|22
1751328000000|2025-07-01 00:00:00|678.1|677.3|678.5|677.5|679.6|678|677.8|676.6|9
1751331600000|2025-07-01 01:00:00|678.8|677.8|677.8|676.8|679|678|677.8|676.8|10
1751335200000|2025-07-01 02:00:00|677.9|676.9|677.4|676.4|678|677|676.8|675.8|20
1751338800000|2025-07-01 03:00:00|677.5|676.5|676.8|675.8|677.9|676.9|676.5|675.5|65
1751342400000|2025-07-01 04:00:00|677|676|677.8|676.8|678|677|676.8|675.8|22
1751346000000|2025-07-01 05:00:00|677.6|676.6|679.5|678.5|680|679|677|676|149
1751349600000|2025-07-01 06:00:00|679.6|678.6|683.3|682.3|684.6|683.6|679.5|678.5|1353
1751353200000|2025-07-01 07:00:00|683|682|678.3|677.3|683.4|682.4|674.4|673.4|2118
1751356800000|2025-07-01 08:00:00|678.4|677.4|680|679|681.5|680.5|677.5|676.5|2514
1751360400000|2025-07-01 09:00:00|680.1|679.1|677.9|676.9|680.8|679.8|677.3|676.3|2546
1751364000000|2025-07-01 10:00:00|678|677|689.3|688.3|690|689|677.9|676.9|5957
1751367600000|2025-07-01 11:00:00|689.1|688.1|688.4|687.4|689.8|688.8|685.6|684.6|4086
1751371200000|2025-07-01 12:00:00|688.3|687.3|690.4|689.4|690.5|689.5|686.9|685.9|2812
1751374800000|2025-07-01 13:00:00|690.3|689.3|687.8|686.8|690.6|689.6|686|685|3310
1751378400000|2025-07-01 14:00:00|688|687|691.9|690.9|692.3|691.3|687.8|686.8|4549
1751382000000|2025-07-01 15:00:00|692.1|691.1|699.9|698.9|699.9|698.9|691.9|690.9|10897
1751385600000|2025-07-01 16:00:00|700.1|699.1|697.4|696.4|701.1|699.6|696|695|3657
1751389200000|2025-07-01 17:00:00|697.5|696.5|700|699|700|699|695.6|694.6|1309
1751392800000|2025-07-01 18:00:00|699.9|698.9|698.5|697.5|700.4|699.4|697.4|696.4|1139
1751396400000|2025-07-01 19:00:00|698.3|697.3|700|699|700.4|699.4|698.1|697.1|179
1751400000000|2025-07-01 20:00:00|700.1|699.1|702|701|702.3|701.3|699.1|698.1|312
1751403600000|2025-07-01 21:00:00|701.9|700.9|703.8|702.8|703.9|702.9|701.5|700.5|65
1751414400000|2025-07-02 00:00:00|701.3|700.3|700|699|702.8|701.8|700|699|34
1751418000000|2025-07-02 01:00:00|700.3|699.3|701|700|701.5|700.5|699.5|698.5|30
1751421600000|2025-07-02 02:00:00|701.3|700.3|701.5|700.5|703|702|700.4|699.4|156
1751425200000|2025-07-02 03:00:00|701.6|700.6|701.5|700.5|702|701|700.6|699.6|339
1751428800000|2025-07-02 04:00:00|701.3|700.3|701.8|700.8|701.8|700.8|701.1|700.1|2
1751432400000|2025-07-02 05:00:00|701.6|700.6|702.5|701.5|702.8|701.8|701.3|700.3|75
1751436000000|2025-07-02 06:00:00|702.4|701.4|697.1|696.1|702.8|701.8|695.5|694.5|1107
1751439600000|2025-07-02 07:00:00|697.3|696.3|705.6|704.6|706.3|705.3|696.8|695.8|2334
1751443200000|2025-07-02 08:00:00|705.4|704.4|708.3|707.3|708.8|707.8|701.3|700.3|3520
1751446800000|2025-07-02 09:00:00|708.4|707.4|705|704|709.3|708.3|705|704|1742
1751450400000|2025-07-02 10:00:00|705.1|704.1|709.6|708.6|710|709|704.5|703.5|1524
1751454000000|2025-07-02 11:00:00|709.5|708.5|712.1|711.1|714|713|709.3|708.3|2651
1751457600000|2025-07-02 12:00:00|711.9|710.9|711|710|713.5|712.5|710.4|709.4|1115
1751461200000|2025-07-02 13:00:00|710.9|709.9|706.6|705.6|712.9|711.9|705.6|704.6|2357
1751464800000|2025-07-02 14:00:00|706.4|705.4|713.1|712.1|713.4|712.4|705.4|704.4|3533
1751468400000|2025-07-02 15:00:00|713.3|712.3|709.8|708.8|716.4|715.4|709.4|708.4|7079
1751472000000|2025-07-02 16:00:00|709.9|708.9|713.8|712.8|714|713|709.9|708.9|2000
1751475600000|2025-07-02 17:00:00|713.9|712.9|718.8|717.8|719|718|713.6|712.6|1750
1751479200000|2025-07-02 18:00:00|718.5|717.5|720.8|719.8|721.4|720.4|717.5|716.5|1420
1751482800000|2025-07-02 19:00:00|720.9|719.9|721.1|720.1|722.3|721.3|720.6|719.6|474
1751486400000|2025-07-02 20:00:00|721|720|723.1|722.1|723.8|722.8|721|720|384
1751490000000|2025-07-02 21:00:00|723|722|722.1|719.1|723.1|722|720.8|718.9|93
1751500800000|2025-07-03 00:00:00|720.3|719.3|719.8|718.8|721.3|720.3|719.8|718.8|54
1751504400000|2025-07-03 01:00:00|719.9|718.9|717.3|716.3|720|719|716.8|715.8|92
1751508000000|2025-07-03 02:00:00|717.4|716.4|717.6|716.6|717.8|716.8|716.3|715.3|89
1751511600000|2025-07-03 03:00:00|717.8|716.8|718.5|717.5|718.8|717.8|716.8|715.8|52
1751515200000|2025-07-03 04:00:00|718.6|717.6|719.3|718.3|720|719|718.3|717.3|189
1751518800000|2025-07-03 05:00:00|719.4|718.4|719.5|718.5|720.5|719.5|718.8|717.8|250
1751522400000|2025-07-03 06:00:00|719.6|718.6|719|718|723.4|722.4|717|716|1120
1751526000000|2025-07-03 07:00:00|719.3|718.3|717.1|716.1|719.3|718.3|715.6|714.6|794
1751529600000|2025-07-03 08:00:00|717.4|716.4|723.3|722.3|723.9|722.9|715.6|714.6|2211
1751533200000|2025-07-03 09:00:00|723.4|722.4|722.4|721.4|726.1|725.1|720.8|719.8|1711
1751536800000|2025-07-03 10:00:00|722.6|721.6|728.3|727.3|728.8|727.8|722.6|721.6|2222
1751540400000|2025-07-03 11:00:00|728.5|727.5|729.8|728.8|730.6|729.6|726.9|725.9|1235
1751544000000|2025-07-03 12:00:00|729.6|728.6|733.8|732.8|733.9|732.9|724.3|723.3|2902
1751547600000|2025-07-03 13:00:00|733.6|732.6|731.3|730.3|735|734|728.8|727.8|5852
1751551200000|2025-07-03 14:00:00|731.6|730.6|726|725|732.4|731.4|725|724|4184
1751554800000|2025-07-03 15:00:00|725.9|724.9|725|724|726.1|725.1|718.8|717.8|7302
1751558400000|2025-07-03 16:00:00|725.1|724.1|727.5|726.5|728|727|723.3|722.3|1024
1751562000000|2025-07-03 17:00:00|727.4|726.4|724.8|723.8|728.9|727.9|724.6|723.6|1169
1751565600000|2025-07-03 18:00:00|724.6|723.6|721.6|720.6|725|724|720.1|719.1|682
1751569200000|2025-07-03 19:00:00|721.8|720.8|720.9|719.9|722.4|721.4|720.8|719.8|47
1751572800000|2025-07-03 20:00:00|721|720|720.3|719.3|721.3|720.3|720|719|70
1751576400000|2025-07-03 21:00:00|721.4|718.4|720.5|717.5|722.6|719.6|720.5|717.5|1
1751587200000|2025-07-04 00:00:00|721.5|718.5|720|719|721.6|720|718.4|717.4|8
1751590800000|2025-07-04 01:00:00|719.8|718.8|716.3|715.3|720.3|719.3|716.1|715.1|39
1751594400000|2025-07-04 02:00:00|716|715|714.8|713.8|716.4|715.4|714.6|713.6|33
1751598000000|2025-07-04 03:00:00|714.9|713.9|714.8|713.8|715|714|713.5|712.5|96
1751601600000|2025-07-04 04:00:00|714.9|713.9|716.3|715.3|716.6|715.6|714.8|713.8|31
1751605200000|2025-07-04 05:00:00|716.1|715.1|716.3|715.3|717|716|715.9|714.9|20
1751608800000|2025-07-04 06:00:00|716.5|715.5|713.6|712.6|716.6|715.6|712.9|711.9|327
1751612400000|2025-07-04 07:00:00|713.8|712.8|723.5|722.5|725.5|724.5|713.8|712.8|1040
1751616000000|2025-07-04 08:00:00|723.8|722.8|715.8|714.8|723.8|722.8|714.6|713.6|1017
1751619600000|2025-07-04 09:00:00|716|715|715.6|714.6|716.1|715.1|710.8|709.8|1324
1751623200000|2025-07-04 10:00:00|715.5|714.5|717.9|716.9|717.9|716.9|715.3|714.3|920
1751626800000|2025-07-04 11:00:00|717.8|716.8|721.8|720.8|722.9|721.9|716.8|715.8|927
1751630400000|2025-07-04 12:00:00|721.9|720.9|729.8|728.8|731.5|730.5|721.5|720.5|3190
1751634000000|2025-07-04 13:00:00|729.5|728.5|731.8|730.8|732.4|731.4|727.4|726.4|1800
1751637600000|2025-07-04 14:00:00|731.9|730.9|740.5|739.5|740.5|739.5|731|730|4241
1751641200000|2025-07-04 15:00:00|740.4|739.4|740.5|739.5|748.6|747.6|734.8|733.8|6561
1751644800000|2025-07-04 16:00:00|741.4|740.4|745.9|744.9|746.1|745.1|738|737|1315
1751648400000|2025-07-04 17:00:00|745.6|744.6|746.6|745.6|748|747|745.3|743.6|198
1751839200000|2025-07-06 22:00:00|740.5|737.5|742.1|741.1|742.5|741.5|738|735.8|154
1751842800000|2025-07-06 23:00:00|742.3|741.3|738.8|737.8|742.6|741.6|738.6|737.4|16
1751846400000|2025-07-07 00:00:00|738.9|737.9|738.3|737.3|738.9|737.9|733.5|732.5|162
1751850000000|2025-07-07 01:00:00|737.8|736.8|738.9|737.9|740.5|739.5|735.5|734.5|161
1751853600000|2025-07-07 02:00:00|738.8|737.8|739.3|738.3|741.3|740.3|737.5|736.5|45
1751857200000|2025-07-07 03:00:00|739.1|738.1|739.3|738.3|740.5|739.5|738.8|737.8|9
1751860800000|2025-07-07 04:00:00|739.4|738.4|741.8|740.8|743|742|739.1|738.1|28
1751864400000|2025-07-07 05:00:00|742.1|741.1|742.9|741.9|744.4|743.4|742|741|59
1751868000000|2025-07-07 06:00:00|743|742|745.5|744.5|745.5|744.5|741.5|740.5|845
1751871600000|2025-07-07 07:00:00|745.6|744.6|756.5|755.5|756.8|755.8|744.5|743.5|3226
1751875200000|2025-07-07 08:00:00|756.8|755.8|759|758|766.8|765.8|748.1|747.1|3731
1751878800000|2025-07-07 09:00:00|759.1|758.1|753.8|752.8|762.5|761.5|750.5|749.5|1241
1751882400000|2025-07-07 10:00:00|753.9|752.9|755.3|754.3|759.1|758.1|749.6|748.6|1990
1751886000000|2025-07-07 11:00:00|755.6|754.6|753.9|752.9|758.6|757.6|753.8|752.8|645
1751889600000|2025-07-07 12:00:00|754|753|749.5|748.5|754.9|753.9|748.8|747.8|1853
1751893200000|2025-07-07 13:00:00|749.3|748.3|742.5|741.5|755.8|754.8|742.3|741.3|2658
1751896800000|2025-07-07 14:00:00|742.4|741.4|747.6|746.6|753.4|752.4|740.8|739.8|4238
1751900400000|2025-07-07 15:00:00|747.8|746.8|749.9|748.9|751.4|750.4|744|743|5425
1751904000000|2025-07-07 16:00:00|749.8|748.8|755.9|754.9|757.9|756.9|745.6|744.6|2615
1751907600000|2025-07-07 17:00:00|755.8|754.8|757.8|756.8|758.1|757.1|753.8|752.8|955
1751911200000|2025-07-07 18:00:00|757.9|756.9|761.8|760.8|765.1|764.1|753.8|752.8|1011
1751914800000|2025-07-07 19:00:00|762|761|760|759|762|761|759.6|758.6|290
1751918400000|2025-07-07 20:00:00|759.9|758.9|756.4|755.4|760.3|759.3|756.1|755.1|447
1751922000000|2025-07-07 21:00:00|756.5|755.5|758.3|755.3|758.3|755.8|756.1|754.4|16
1751932800000|2025-07-08 00:00:00|757.5|754.5|752.5|751.5|757.5|755.6|751.6|750.6|151
1751936400000|2025-07-08 01:00:00|752.3|751.3|745.6|744.6|752.6|751.6|743.4|742.4|614
1751940000000|2025-07-08 02:00:00|745.8|744.8|748.1|747.1|749.6|747.8|743.6|742.6|213
1751943600000|2025-07-08 03:00:00|748.3|747.3|747.5|746.5|750.6|748.8|747.3|746.3|167
1751947200000|2025-07-08 04:00:00|747.6|746.6|747.1|746.1|748.9|747.9|747.1|746.1|121
1751950800000|2025-07-08 05:00:00|747.3|746.3|750.3|749.3|751.3|750.3|745.5|744.5|439
1751954400000|2025-07-08 06:00:00|750.1|749.1|744.8|743.8|756|755|744.8|743.8|828
1751958000000|2025-07-08 07:00:00|744.6|743.6|745|744|752.9|751.9|744|743|1071
1751961600000|2025-07-08 08:00:00|744.9|743.9|745.5|744.5|748.8|747.8|743.4|742.4|1756
1751965200000|2025-07-08 09:00:00|745.8|744.8|750.3|749.3|751.1|750.1|745.5|744.5|1068
1751968800000|2025-07-08 10:00:00|750|749|751.3|750.3|752.5|751.5|747.8|746.8|731
1751972400000|2025-07-08 11:00:00|751|750|758.4|757.4|759|758|750.8|749.8|1276
1751976000000|2025-07-08 12:00:00|758.3|757.3|757.5|756.5|759|758|756|755|693
1751979600000|2025-07-08 13:00:00|757.9|756.9|761.3|760.3|761.8|760.8|755.3|754.3|2574
1751983200000|2025-07-08 14:00:00|761.4|760.4|773.5|772.5|773.8|772.8|758.8|757.8|2172
1751986800000|2025-07-08 15:00:00|773.4|772.4|777.1|776.1|777.9|776.9|767.3|766.3|5596
1751990400000|2025-07-08 16:00:00|777|776|773.1|772.1|777|776|771.3|770.3|1046
1751994000000|2025-07-08 17:00:00|773.3|772.3|773.6|772.6|777.8|776.8|771.5|770.5|777
1751997600000|2025-07-08 18:00:00|773.4|772.4|773.4|772.4|774.5|773.5|772.1|771.1|554
1752001200000|2025-07-08 19:00:00|773.5|772.5|773.3|772.3|774.8|773.8|772.9|771.9|87
1752004800000|2025-07-08 20:00:00|773.4|772.4|772.6|771.6|774|773|771.3|770.3|111
1752008400000|2025-07-08 21:00:00|772.8|771.8|774.5|771.5|774.6|773|772.8|770.9|14
1752019200000|2025-07-09 00:00:00|771.8|770.8|771.4|770.4|773.4|770.9|770|767.9|172
1752022800000|2025-07-09 01:00:00|771.5|770.5|770.5|769.5|771.9|770.6|769.4|767.9|140
1752026400000|2025-07-09 02:00:00|770.3|769.3|769.6|768.6|770.9|769.9|769.5|768.5|46
1752030000000|2025-07-09 03:00:00|769.9|768.9|770.5|769.5|770.8|769.8|769.6|768.6|7
1752033600000|2025-07-09 04:00:00|770.3|769.3|769.9|768.9|770.4|769.4|769.6|768.6|34
1752037200000|2025-07-09 05:00:00|769.8|768.8|770.5|769.5|771|770|769.4|768.4|29
1752040800000|2025-07-09 06:00:00|770.8|769.8|771.4|770.4|771.4|770.4|769|768|120
1752044400000|2025-07-09 07:00:00|771.5|770.5|780.9|779.9|780.9|779.9|770.6|769.6|1347
1752048000000|2025-07-09 08:00:00|781|780|787.8|786.8|788.3|787.3|780.1|779.1|2623
1752051600000|2025-07-09 09:00:00|787.6|786.6|780.5|779.5|787.8|786.8|780|779|1102
1752055200000|2025-07-09 10:00:00|780.8|779.8|775.6|774.6|780.9|779.9|768.6|767.6|1182
1752058800000|2025-07-09 11:00:00|775.8|774.8|772.5|771.5|777.4|776.4|771.4|770.4|502
1752062400000|2025-07-09 12:00:00|772.3|771.3|769.8|768.8|773.4|772.4|768.4|767.4|547
1752066000000|2025-07-09 13:00:00|769.6|768.6|771.3|770.3|773|772|766.8|765.8|1976
1752069600000|2025-07-09 14:00:00|771|770|783.3|782.3|786.3|785.3|769.1|768.1|4401
1752073200000|2025-07-09 15:00:00|783.1|782.1|765.6|764.6|817.5|815.9|752.9|751.9|7152
1754478000000|2025-08-06 11:00:00|673.9|672.9|673.1|672.1|674.4|673.4|671.9|670.9|1272
1754481600000|2025-08-06 12:00:00|673.3|672.3|673.1|672.1|674.1|673.1|670.6|669.6|2504
1754485200000|2025-08-06 13:00:00|673.6|672.6|676|675|678.5|677.5|672.9|671.9|6972
1754488800000|2025-08-06 14:00:00|675.9|674.9|674.3|673.3|677|676|667.1|666.1|10467
1754492400000|2025-08-06 15:00:00|674.4|673.4|665.1|664.1|675.9|674.9|664.9|663.9|8196
1754496000000|2025-08-06 16:00:00|664.9|663.9|672.6|671.6|675|674|663.9|662.9|5019
1754499600000|2025-08-06 17:00:00|672.8|671.8|667.4|666.4|673|672|667.3|666.3|2271
1754503200000|2025-08-06 18:00:00|667.3|666.3|659.1|658.1|668.3|667.3|659|658|3187
1754506800000|2025-08-06 19:00:00|659|658|657.5|656.5|659.3|658.3|654.5|653.5|1791
1754510400000|2025-08-06 20:00:00|657.4|656.4|658.9|657.9|659.3|658.3|656.9|655.9|573
1754514000000|2025-08-06 21:00:00|658.8|657.8|659.5|656.5|660.4|658.3|658.8|656.4|6
1754524800000|2025-08-07 00:00:00|659.1|658.1|661.5|660.5|661.6|660.6|658.3|657.3|60
1754528400000|2025-08-07 01:00:00|661.4|660.4|663.1|662.1|664|663|661|660|71
1754532000000|2025-08-07 02:00:00|663|662|663.1|662.1|664|663|662.3|661.3|186
1754535600000|2025-08-07 03:00:00|663.3|662.3|663.4|662.4|664|663|662.8|661.8|154
1754539200000|2025-08-07 04:00:00|663.3|662.3|662|661|664|663|661.9|660.9|298
1754542800000|2025-08-07 05:00:00|661.9|660.9|661.6|660.6|662.8|661.8|661.1|660.1|84
1754546400000|2025-08-07 06:00:00|661.9|660.9|662.1|661.1|662.8|661.8|661|660|800
1754550000000|2025-08-07 07:00:00|661.9|660.9|661.3|660.3|663.9|662.9|660.9|659.9|2339
1754553600000|2025-08-07 08:00:00|661.6|660.6|660.6|659.6|661.9|660.9|656.1|655.1|6457
1754557200000|2025-08-07 09:00:00|660.8|659.8|663.3|662.3|663.3|662.3|659|658|4045
1754560800000|2025-08-07 10:00:00|663.4|662.4|664.5|663.5|667.1|666.1|662.9|661.9|3239
1754564400000|2025-08-07 11:00:00|664.6|663.6|661.6|660.6|665.4|664.4|660.9|659.9|4318
1754568000000|2025-08-07 12:00:00|661.5|660.5|667|666|667.9|666.9|661.3|660.3|3918
1754571600000|2025-08-07 13:00:00|667.1|666.1|665.4|664.4|667.8|666.8|663.6|662.6|5949
1754575200000|2025-08-07 14:00:00|665.3|664.3|661|660|667.4|666.4|660.6|659.6|4839
1754578800000|2025-08-07 15:00:00|661.1|660.1|663.8|662.8|664.1|663.1|660.8|659.8|8341
1754582400000|2025-08-07 16:00:00|663.6|662.6|664.1|663.1|666.9|665.9|663.6|662.6|2781
1754586000000|2025-08-07 17:00:00|664.5|663.5|661.3|660.3|664.6|663.6|660.1|659.1|772
1754589600000|2025-08-07 18:00:00|661.4|660.4|659.4|658.4|662.6|661.6|659.1|658.1|1660
1754593200000|2025-08-07 19:00:00|659.6|658.6|658.4|657.4|659.6|658.6|658.1|657.1|185
1754596800000|2025-08-07 20:00:00|658.5|657.5|658.4|657.4|659.3|658.3|658.3|657.3|207
1754600400000|2025-08-07 21:00:00|658.5|657.5|658.6|657.6|658.6|657.6|658.1|657.1|12
1754611200000|2025-08-08 00:00:00|658.5|657.5|659.4|658.4|659.4|658.4|658.1|657.1|140
1754614800000|2025-08-08 01:00:00|659.3|658.3|660.4|659.4|661.3|660.3|658.8|657.8|77
1754618400000|2025-08-08 02:00:00|660.5|659.5|660.1|659.1|661|660|658.8|657.8|38
1754622000000|2025-08-08 03:00:00|660.3|659.3|660.5|659.5|660.8|659.8|659.3|658.3|23
1754625600000|2025-08-08 04:00:00|660.4|659.4|658.9|657.9|660.5|659.5|658.8|657.8|22
1754629200000|2025-08-08 05:00:00|659|658|658.5|657.5|659.5|658.5|658.1|657.1|43
1754632800000|2025-08-08 06:00:00|658.4|657.4|656.6|655.6|658.5|657.5|654.9|653.9|1335
1754636400000|2025-08-08 07:00:00|656.9|655.9|663|662|663.6|662.6|655.9|654.9|2027
1754640000000|2025-08-08 08:00:00|662.9|661.9|667.1|666.1|667.4|666.4|661.6|660.6|4722
1754643600000|2025-08-08 09:00:00|667|666|668.8|667.8|668.9|667.9|666.1|665.1|3496
1754647200000|2025-08-08 10:00:00|668.6|667.6|669.4|668.4|671|670|668|667|3957
1754650800000|2025-08-08 11:00:00|669.3|668.3|668.3|667.3|669.9|668.9|667.3|666.3|1877
1754654400000|2025-08-08 12:00:00|668.1|667.1|668.4|667.4|669.4|668.4|667.1|666.1|1974
1754658000000|2025-08-08 13:00:00|668.3|667.3|672.6|671.6|673.6|672.6|666.6|665.6|4092
1754661600000|2025-08-08 14:00:00|672.5|671.5|665.1|664.1|672.6|671.6|656.4|655.4|8798
1754665200000|2025-08-08 15:00:00|665|664|668.6|667.6|669.9|668.9|665|664|9627
1754668800000|2025-08-08 16:00:00|668.5|667.5|664.6|663.6|669.1|668.1|663.6|662.6|2042
1754672400000|2025-08-08 17:00:00|664.5|663.5|664.5|663.5|667.8|666.8|663.4|662.4|1552
1754676000000|2025-08-08 18:00:00|664.4|663.4|661.9|660.9|665.4|664.4|661.8|660.8|2173
1754679600000|2025-08-08 19:00:00|661.8|660.8|661.6|660.6|663.1|662.1|661.1|660.1|203
1754683200000|2025-08-08 20:00:00|661.8|660.8|659.6|658.6|662.1|661.1|659.5|658.5|227
1754863200000|2025-08-10 22:00:00|658.1|657.1|660.9|659.9|662.6|661.6|658|657|170
1754866800000|2025-08-10 23:00:00|661|660|659.4|658.4|661.3|660.3|659.1|658.1|270
1754870400000|2025-08-11 00:00:00|659.5|658.5|656.8|655.8|659.6|658.6|655.8|654.8|61
1754874000000|2025-08-11 01:00:00|657.3|656.3|659.9|658.9|660|659|657|656|175
1754877600000|2025-08-11 02:00:00|659.8|658.8|659.6|658.6|660.3|659.3|658.5|657.5|114
1754881200000|2025-08-11 03:00:00|659.8|658.8|660|659|660.3|659.3|659.3|658.3|64
1754884800000|2025-08-11 04:00:00|660.3|659.3|658.9|657.9|660.3|659.3|658.6|657.6|53
1754888400000|2025-08-11 05:00:00|659|658|659.8|658.8|660.3|659.3|658.5|657.5|161
1754892000000|2025-08-11 06:00:00|659.6|658.6|656.1|655.1|661|660|653.4|652.4|2011
1754895600000|2025-08-11 07:00:00|656|655|653.6|652.6|656.4|655.4|653.6|652.6|2729
1754899200000|2025-08-11 08:00:00|653.9|652.9|655.8|654.8|658.4|657.4|653.6|652.6|2818
1754902800000|2025-08-11 09:00:00|655.6|654.6|661.6|660.6|662.1|661.1|655.4|654.4|2436
1754906400000|2025-08-11 10:00:00|661.8|660.8|659.6|658.6|662.6|661.6|658.9|657.9|1964
1754910000000|2025-08-11 11:00:00|659.8|658.8|664.4|663.4|664.9|663.9|659.6|658.6|4012
1754913600000|2025-08-11 12:00:00|664.1|663.1|663.1|662.1|664.6|663.6|662.4|661.4|2756
1754917200000|2025-08-11 13:00:00|662.8|661.8|662.3|661.3|664.1|663.1|660.9|659.9|4774
1754920800000|2025-08-11 14:00:00|662.4|661.4|657.6|656.6|665.9|664.9|657.5|656.5|5762
1754924400000|2025-08-11 15:00:00|657.8|656.8|662.3|661.3|665.1|664.1|657.6|656.6|10235
1754928000000|2025-08-11 16:00:00|662.4|661.4|666.1|665.1|666.6|665.6|661.9|660.9|3039
1754931600000|2025-08-11 17:00:00|666|665|667.4|666.4|669.6|668.6|665.9|664.9|1705
1754935200000|2025-08-11 18:00:00|667.5|666.5|666.6|665.6|668.9|667.9|665.9|664.9|1520
1754938800000|2025-08-11 19:00:00|666.5|665.5|666.6|665.6|667.6|666.6|666.4|665.4|301
1754942400000|2025-08-11 20:00:00|666.9|665.9|665.9|664.9|667.1|666.1|665.4|664.4|231
1754946000000|2025-08-11 21:00:00|665.8|664.8|666.4|663.4|666.4|664.9|665.6|663.4|0
1754956800000|2025-08-12 00:00:00|667.4|666.4|666.5|665.5|669|668|666.5|665.5|167
1754960400000|2025-08-12 01:00:00|666.6|665.6|666.4|665.4|667.3|666.3|664.9|663.9|43
1754964000000|2025-08-12 02:00:00|666.3|665.3|666.6|665.6|667.1|666.1|665.6|664.6|72
1754967600000|2025-08-12 03:00:00|666.5|665.5|667.3|666.3|667.9|666.9|666.5|665.5|91
1754971200000|2025-08-12 04:00:00|667.1|666.1|667.9|666.9|668.1|667.1|666.5|665.5|407
1754974800000|2025-08-12 05:00:00|668|667|666.8|665.8|668|667|666.5|665.5|138
1754978400000|2025-08-12 06:00:00|666.9|665.9|666.9|665.9|668.1|667.1|665|664|569
1754982000000|2025-08-12 07:00:00|666.6|665.6|667.1|666.1|667.4|666.4|664.6|663.6|4319
1754985600000|2025-08-12 08:00:00|667.3|666.3|666.1|665.1|668.1|667.1|665.1|664.1|5147
1754989200000|2025-08-12 09:00:00|666|665|664.9|663.9|666.6|665.6|663.9|662.9|3778
1754992800000|2025-08-12 10:00:00|665.5|664.5|663.5|662.5|668|667|662.3|661.3|1497
1754996400000|2025-08-12 11:00:00|663.6|662.6|658.9|657.9|663.6|662.6|658.6|657.6|3447
1755000000000|2025-08-12 12:00:00|659|658|657.9|656.9|660.5|659.5|657.3|656.3|2420
1755003600000|2025-08-12 13:00:00|658.1|657.1|659.9|658.9|661.4|660.4|657.5|656.5|7265
1755007200000|2025-08-12 14:00:00|660.3|659.3|658.4|657.4|661.3|660.3|657.9|656.9|5076
1755010800000|2025-08-12 15:00:00|658.5|657.5|656.6|655.6|660.9|659.9|655.6|654.6|10506
1755014400000|2025-08-12 16:00:00|656.4|655.4|656.1|655.1|657.6|656.6|655.1|654.1|1357
1755018000000|2025-08-12 17:00:00|656.4|655.4|656.4|655.4|658|657|654.9|653.9|2088
1755021600000|2025-08-12 18:00:00|656.3|655.3|655.1|654.1|656.6|655.6|654.4|653.4|1749
1755025200000|2025-08-12 19:00:00|654.9|653.9|654.4|653.4|655.1|654.1|654.1|653.1|3705
1755028800000|2025-08-12 20:00:00|654.5|653.5|654.1|653.1|655.1|654.1|653.9|652.9|588
1755032400000|2025-08-12 21:00:00|654.3|653.3|655.8|652.8|655.9|653.3|654|652.6|2
1755043200000|2025-08-13 00:00:00|654.5|653.5|655.3|654.3|655.3|654.3|654.3|653.3|71
1755046800000|2025-08-13 01:00:00|655.1|654.1|654.9|653.9|655.5|654.5|653.8|652.8|61
1755050400000|2025-08-13 02:00:00|655|654|652.5|651.5|655|654|652.4|651.4|1294
1755054000000|2025-08-13 03:00:00|652.4|651.4|654.3|653.3|654.4|653.4|651.6|650.6|1265
1755057600000|2025-08-13 04:00:00|654.4|653.4|654.6|653.6|654.9|653.9|653.9|652.9|370
1755061200000|2025-08-13 05:00:00|655.1|654.1|653.9|652.9|655.4|654.4|653.8|652.8|436
1755064800000|2025-08-13 06:00:00|654|653|655.1|654.1|656.9|655.9|651.6|650.6|882
1755068400000|2025-08-13 07:00:00|655|654|653.9|652.9|655.8|654.8|653.1|652.1|3877
1755072000000|2025-08-13 08:00:00|653.8|652.8|651.6|650.6|654.1|653.1|648.9|647.9|8323
1755075600000|2025-08-13 09:00:00|651.9|650.9|650.1|649.1|653.4|652.4|649.9|648.9|2523
1755079200000|2025-08-13 10:00:00|650.3|649.3|649.6|648.6|650.9|649.9|649.1|648.1|2222
1755082800000|2025-08-13 11:00:00|649.9|648.9|651.6|650.6|652.4|651.4|649.6|648.6|3129
1755086400000|2025-08-13 12:00:00|651.5|650.5|652.5|651.5|654.1|653.1|651.1|650.1|7237
1755090000000|2025-08-13 13:00:00|652.6|651.6|652.6|651.6|654.9|653.9|651.4|650.4|7511
1755093600000|2025-08-13 14:00:00|652.9|651.9|648.4|647.4|653.3|652.3|647.1|646.1|5728
1755097200000|2025-08-13 15:00:00|648.3|647.3|643.4|642.4|648.8|647.8|642.9|641.9|15336
1755100800000|2025-08-13 16:00:00|643.5|642.5|647.6|646.6|649|648|643|642|4314
1755104400000|2025-08-13 17:00:00|647.8|646.8|651.5|650.5|652.9|651.9|647.6|646.6|4412
1755108000000|2025-08-13 18:00:00|651.4|650.4|650.4|649.4|653.1|652.1|649.9|648.9|1962
1755111600000|2025-08-13 19:00:00|650.5|649.5|652|651|652.6|651.6|650.4|649.4|329
1755115200000|2025-08-13 20:00:00|652.1|651.1|652.9|651.9|653.1|652.1|651.9|650.9|106
1755118800000|2025-08-13 21:00:00|652.8|651.8|652.6|651.6|652.8|651.8|652.5|651.5|181
1755129600000|2025-08-14 00:00:00|653|652|653.3|652.3|653.8|652.8|652.8|651.8|39
1755133200000|2025-08-14 01:00:00|653.1|652.1|653.8|652.8|654|653|652.3|651.3|153
1755136800000|2025-08-14 02:00:00|653.9|652.9|654.4|653.4|654.9|653.9|653.1|652.1|213
1755140400000|2025-08-14 03:00:00|654.5|653.5|653.6|652.6|654.6|653.6|653.3|652.3|27
1755144000000|2025-08-14 04:00:00|653.5|652.5|654|653|654.6|653.6|653.5|652.5|141
1755147600000|2025-08-14 05:00:00|654.1|653.1|653.9|652.9|655.9|654.9|653.1|652.1|406
1755151200000|2025-08-14 06:00:00|653.8|652.8|654.8|653.8|655.9|654.9|652.1|651.1|343
1755154800000|2025-08-14 07:00:00|654.6|653.6|651.8|650.8|655.4|654.4|650.9|649.9|1210
1755158400000|2025-08-14 08:00:00|651.9|650.9|651.5|650.5|654.4|653.4|650.6|649.6|5199
1755162000000|2025-08-14 09:00:00|651.6|650.6|649.6|648.6|652.9|651.9|649.3|648.3|5880
1755165600000|2025-08-14 10:00:00|649.9|648.9|644.5|643.5|650.1|649.1|644.4|643.4|4613
1755169200000|2025-08-14 11:00:00|644.4|643.4|646.6|645.6|648.1|647.1|644.4|643.4|2784
1755172800000|2025-08-14 12:00:00|646.4|645.4|646.4|645.4|648|647|644.9|643.9|5578
1755176400000|2025-08-14 13:00:00|646.1|645.1|651.9|650.9|652.9|651.9|645.8|644.8|6605
1755180000000|2025-08-14 14:00:00|652|651|651.3|650.3|653.1|652.1|648.3|647.3|3474
1755183600000|2025-08-14 15:00:00|651.4|650.4|650.9|649.9|653.1|652.1|649.3|648.3|4463
1755187200000|2025-08-14 16:00:00|651|650|651.6|650.6|652.3|651.3|650.4|649.4|1628
1755190800000|2025-08-14 17:00:00|651.9|650.9|651.1|650.1|652.8|651.8|649.6|648.6|1736
1755194400000|2025-08-14 18:00:00|651.4|650.4|653|652|653.4|652.4|650|649|1050
1755198000000|2025-08-14 19:00:00|652.9|651.9|653.6|652.6|653.9|652.9|652.9|651.9|980
1755201600000|2025-08-14 20:00:00|653.8|652.8|652.9|651.9|653.8|652.8|652.9|651.9|90
1755205200000|2025-08-14 21:00:00|652.8|651.8|652.6|651.6|652.8|651.8|652.4|651.4|4
1755216000000|2025-08-15 00:00:00|652.9|651.9|651.9|650.9|654.8|653.8|651.5|650.5|50
1755219600000|2025-08-15 01:00:00|651.8|650.8|653.8|652.8|653.8|652.8|651.1|650.1|168
1755223200000|2025-08-15 02:00:00|653.6|652.6|653.3|652.3|654|653|652.5|651.5|45
1755226800000|2025-08-15 03:00:00|653.4|652.4|653|652|654|653|652.1|651.1|180
1755230400000|2025-08-15 04:00:00|653.1|652.1|652.1|651.1|653.3|652.3|651.6|650.6|67
1755234000000|2025-08-15 05:00:00|652|651|652.5|651.5|653.8|652.8|651.5|650.5|92
1755237600000|2025-08-15 06:00:00|652.6|651.6|650.8|649.8|652.6|651.6|649.6|648.6|766
1755241200000|2025-08-15 07:00:00|650.6|649.6|648.9|647.9|650.8|649.8|648.6|647.6|2014
1755244800000|2025-08-15 08:00:00|649|648|644.8|643.8|649.4|648.4|644.6|643.6|3419
1755248400000|2025-08-15 09:00:00|644.6|643.6|648.6|647.6|648.8|647.8|644.6|643.6|1206
1755252000000|2025-08-15 10:00:00|648.5|647.5|651.1|650.1|651.3|650.3|647.6|646.6|1238
1755255600000|2025-08-15 11:00:00|651|650|649.9|648.9|651.1|650.1|648.1|647.1|1107
1755259200000|2025-08-15 12:00:00|650|649|650.4|649.4|652.8|651.8|649.9|648.9|2615
1755262800000|2025-08-15 13:00:00|650.1|649.1|649.9|648.9|650.9|649.9|645.8|644.8|3622
1755266400000|2025-08-15 14:00:00|649.5|648.5|653.9|652.9|654.3|653.3|648.4|647.4|3814
1755270000000|2025-08-15 15:00:00|654.1|653.1|652.9|651.9|656.1|655.1|652.6|651.6|5369
1755273600000|2025-08-15 16:00:00|653|652|654.4|653.4|655.4|654.4|651.6|650.6|2764
1755277200000|2025-08-15 17:00:00|654.5|653.5|651.5|650.5|655.4|654.4|651.5|650.5|2092
1755280800000|2025-08-15 18:00:00|651.6|650.6|649.4|648.4|651.6|650.6|646.3|645.3|1444
1755284400000|2025-08-15 19:00:00|649.1|648.1|649.9|648.9|650.4|649.4|647.4|646.4|999
1755288000000|2025-08-15 20:00:00|649.6|648.6|648.5|647.5|650|649|648.4|647.4|275
1755468000000|2025-08-17 22:00:00|648.1|645.1|644.8|643.8|648.3|645.8|644|643|133
1755471600000|2025-08-17 23:00:00|644.9|643.9|645|644|645.4|644.4|644.4|643.4|196
1755475200000|2025-08-18 00:00:00|645.1|644.1|646.5|645.5|646.5|645.5|644.1|643.1|102
1755478800000|2025-08-18 01:00:00|646.4|645.4|647.4|646.4|647.6|646.6|644.3|643.3|199
1755482400000|2025-08-18 02:00:00|647.5|646.5|647|646|648|647|646.5|645.5|35
1755486000000|2025-08-18 03:00:00|647.1|646.1|648.1|647.1|648.6|647.6|645.9|644.9|233
1755489600000|2025-08-18 04:00:00|648.3|647.3|647.9|646.9|649.4|648.4|647.8|646.8|128
1755493200000|2025-08-18 05:00:00|648.1|647.1|648.1|647.1|648.8|647.8|647.3|646.3|149
1755496800000|2025-08-18 06:00:00|648|647|650.1|649.1|652.5|651.5|647.9|646.9|763
1755500400000|2025-08-18 07:00:00|649.9|648.9|645.9|644.9|650|649|645.1|644.1|3450
1755504000000|2025-08-18 08:00:00|646.1|645.1|646.5|645.5|647.9|646.9|644.9|643.9|4277
1755507600000|2025-08-18 09:00:00|646.6|645.6|649.1|648.1|651.1|650.1|646|645|2132
1755511200000|2025-08-18 10:00:00|649|648|646.4|645.4|649.4|648.4|644.6|643.6|2562
1755514800000|2025-08-18 11:00:00|646.6|645.6|644.4|643.4|646.6|645.6|643.8|642.8|3536
1755518400000|2025-08-18 12:00:00|644.1|643.1|644|643|644.9|643.9|643.1|642.1|2480
1755522000000|2025-08-18 13:00:00|643.9|642.9|640.4|639.4|644.1|643.1|637.1|636.1|4791
1755525600000|2025-08-18 14:00:00|640.1|639.1|644.4|643.4|645.9|644.9|638.6|637.6|4021
1755529200000|2025-08-18 15:00:00|644.1|643.1|649.1|648.1|649.1|648.1|642.9|641.9|7672
1755532800000|2025-08-18 16:00:00|649.4|648.4|650.4|649.4|651.8|650.8|649.1|648.1|9408
1755536400000|2025-08-18 17:00:00|650.5|649.5|651.4|650.4|655|654|649.1|648.1|1964
1755540000000|2025-08-18 18:00:00|651.1|650.1|651.9|650.9|653.3|652.3|651.1|650.1|1202
1755543600000|2025-08-18 19:00:00|651.6|650.6|652.1|651.1|652.6|651.6|650.3|649.3|1105
1755547200000|2025-08-18 20:00:00|652.3|651.3|651.5|650.5|653.4|652.4|651.4|650.4|834
1755550800000|2025-08-18 21:00:00|651.4|650.4|651.3|650.3|652.1|650.4|651.1|648.6|0
1755561600000|2025-08-19 00:00:00|651.8|650.8|651.5|650.5|652.1|651.1|651.1|650.1|86
1755565200000|2025-08-19 01:00:00|651.4|650.4|649.6|648.6|651.4|650.4|649.4|648.4|38
1755568800000|2025-08-19 02:00:00|649.5|648.5|649.4|648.4|650.3|649.3|648.9|647.9|40
1755572400000|2025-08-19 03:00:00|649.3|648.3|649.1|648.1|650.4|649.4|649|648|221
1755576000000|2025-08-19 04:00:00|649|648|649.5|648.5|649.8|648.8|648.4|647.4|142
1755579600000|2025-08-19 05:00:00|649.3|648.3|650.8|649.8|651|650|648.8|647.8|870
1755583200000|2025-08-19 06:00:00|650.9|649.9|651.5|650.5|654.1|653.1|650.8|649.8|2515
1755586800000|2025-08-19 07:00:00|651.4|650.4|650.4|649.4|651.8|650.8|649.1|648.1|2570
1755590400000|2025-08-19 08:00:00|650.5|649.5|648.9|647.9|652.4|651.4|648.9|647.9|4991
1755594000000|2025-08-19 09:00:00|648.8|647.8|649.1|648.1|649.9|648.9|648.1|647.1|3262
1755597600000|2025-08-19 10:00:00|649.3|648.3|648.4|647.4|649.6|648.6|647.6|646.6|1628
1755601200000|2025-08-19 11:00:00|648.3|647.3|651.9|650.9|652.1|651.1|648.1|647.1|3646
1755604800000|2025-08-19 12:00:00|652.1|651.1|652.1|651.1|654.6|653.6|651.6|650.6|4111
1755608400000|2025-08-19 13:00:00|652|651|653.4|652.4|655.1|654.1|649.1|648.1|8927
1755612000000|2025-08-19 14:00:00|653.6|652.6|655.1|654.1|656.9|655.9|652.9|651.9|6396
1755615600000|2025-08-19 15:00:00|655|654|652.4|651.4|657|656|652.1|651.1|10022
1755619200000|2025-08-19 16:00:00|652.5|651.5|654.3|653.3|655.4|654.4|652.4|651.4|3107
1755622800000|2025-08-19 17:00:00|654.1|653.1|653.6|652.6|654.6|653.6|652.3|651.3|1092
1755626400000|2025-08-19 18:00:00|653.5|652.5|655.9|654.9|656.4|655.4|652.8|651.8|2403
1755630000000|2025-08-19 19:00:00|656|655|655.9|654.9|656.4|655.4|655.1|654.1|566
1755633600000|2025-08-19 20:00:00|656|655|656|655|656.6|655.6|655.6|654.6|696
1755637200000|2025-08-19 21:00:00|655.9|654.9|656.6|653.6|656.6|655|655.8|653.5|1
1755648000000|2025-08-20 00:00:00|656.4|655.4|656.4|655.4|656.9|655.9|655.9|654.9|178
1755651600000|2025-08-20 01:00:00|656.3|655.3|655.6|654.6|657.4|656.4|654.9|653.9|207
1755655200000|2025-08-20 02:00:00|655.5|654.5|655.8|654.8|656.6|655.6|654.6|653.6|659
1755658800000|2025-08-20 03:00:00|655.6|654.6|655.5|654.5|656.8|655.8|655.1|654.1|157
1755662400000|2025-08-20 04:00:00|655.6|654.6|657.1|656.1|657.5|656.5|655.6|654.6|1121
1755666000000|2025-08-20 05:00:00|657|656|659.3|658.3|659.3|658.3|656.5|655.5|625
1755669600000|2025-08-20 06:00:00|659.1|658.1|660.4|659.4|660.9|659.9|658.9|657.9|940
1755673200000|2025-08-20 07:00:00|660|659|662.6|661.6|662.9|661.9|659.4|658.4|8028
1755676800000|2025-08-20 08:00:00|662.8|661.8|664.4|663.4|664.9|663.9|661.5|660.5|10356
1755680400000|2025-08-20 09:00:00|664.3|663.3|660.5|659.5|664.6|663.6|660.4|659.4|6772
1755684000000|2025-08-20 10:00:00|660.4|659.4|664.8|663.8|665.8|664.8|659.4|658.4|5838
1755687600000|2025-08-20 11:00:00|664.9|663.9|665.1|664.1|665.6|664.6|664.3|663.3|2152
1755691200000|2025-08-20 12:00:00|665.3|664.3|664.1|663.1|666|665|663.1|662.1|4531
1755694800000|2025-08-20 13:00:00|663.9|662.9|663.4|662.4|665.6|664.6|662.1|661.1|5985
1755698400000|2025-08-20 14:00:00|662.9|661.9|661.9|660.9|664.6|663.6|660.9|659.9|6923
1755702000000|2025-08-20 15:00:00|661.6|660.6|666.9|665.9|667.3|666.3|659.9|658.9|6673
1755705600000|2025-08-20 16:00:00|666.6|665.6|666.6|665.6|667.9|666.9|665.1|664.1|2709
1755709200000|2025-08-20 17:00:00|666.5|665.5|664.8|663.8|666.9|665.9|664.4|663.4|1257
1755712800000|2025-08-20 18:00:00|664.9|663.9|665.6|664.6|666.1|665.1|664.4|663.4|2312
1755716400000|2025-08-20 19:00:00|665.8|664.8|665.4|664.4|666.1|665.1|665.4|664.4|547
1755720000000|2025-08-20 20:00:00|665.6|664.6|664.6|663.6|666.1|665.1|664.4|663.4|668
1755723600000|2025-08-20 21:00:00|664.8|663.8|666.9|663.9|667.3|664.9|664.8|663.8|14
1755734400000|2025-08-21 00:00:00|665.6|664.6|665|664|665.6|664.6|664.1|663.1|88
1755738000000|2025-08-21 01:00:00|664.9|663.9|665.4|664.4|667.3|666.3|664.1|663.1|159
1755741600000|2025-08-21 02:00:00|665.3|664.3|665.1|664.1|666|665|664.9|663.9|84
1755745200000|2025-08-21 03:00:00|665.3|664.3|665.4|664.4|665.8|664.8|664.5|663.5|219
1755748800000|2025-08-21 04:00:00|665.3|664.3|665.9|664.9|666|665|665.1|664.1|182
1755752400000|2025-08-21 05:00:00|665.8|664.8|665.8|664.8|666.5|665.5|665.1|664.1|301
1755756000000|2025-08-21 06:00:00|665.6|664.6|667.4|666.4|668.1|667.1|665.3|664.3|654
1755759600000|2025-08-21 07:00:00|667.1|666.1|666.4|665.4|668.9|667.9|665.9|664.9|4676
1755763200000|2025-08-21 08:00:00|666.1|665.1|669.1|668.1|669.4|668.4|665.6|664.6|5373
1755766800000|2025-08-21 09:00:00|669.3|668.3|670.8|669.8|672.5|671.5|667.6|666.6|9248
1755770400000|2025-08-21 10:00:00|670.9|669.9|670.1|669.1|671.6|670.6|669.8|668.8|3976
1755774000000|2025-08-21 11:00:00|670.3|669.3|667.9|666.9|670.9|669.9|666.4|665.4|4209
1755777600000|2025-08-21 12:00:00|668.1|667.1|665.9|664.9|668.6|667.6|665.1|664.1|3024
1755781200000|2025-08-21 13:00:00|665.8|664.8|667|666|667.6|666.6|664.4|663.4|4913
1755784800000|2025-08-21 14:00:00|666.9|665.9|673.4|672.4|673.9|672.9|666.6|665.6|11283
1755788400000|2025-08-21 15:00:00|673.3|672.3|678.6|677.6|679.6|678.6|672.9|671.9|11785
1755792000000|2025-08-21 16:00:00|678.9|677.9|678.6|677.6|679.9|678.9|678.1|677.1|7144
1755795600000|2025-08-21 17:00:00|678.8|677.8|678.3|677.3|679.9|678.9|677.8|676.8|2729
1755799200000|2025-08-21 18:00:00|678.4|677.4|679.6|678.6|679.6|678.6|677.6|676.6|2270
1755802800000|2025-08-21 19:00:00|679.5|678.5|678.4|677.4|679.6|678.6|678|677|2324
1755806400000|2025-08-21 20:00:00|678.3|677.3|678.6|677.6|678.9|677.9|677.9|676.9|191
1755810000000|2025-08-21 21:00:00|678.5|677.5|679.9|676.9|680.3|677.6|678.5|676.5|25
1755820800000|2025-08-22 00:00:00|679.6|676.6|679.1|678.1|679.8|678.6|678.1|676.4|300
1755824400000|2025-08-22 01:00:00|679|678|677.3|676.3|679|678|677.1|676.1|37
1755828000000|2025-08-22 02:00:00|677.1|676.1|678|677|679.4|678.4|677.1|676.1|763
1755831600000|2025-08-22 03:00:00|677.5|676.5|677.9|676.9|678.5|677.5|677|676|148
1755835200000|2025-08-22 04:00:00|678|677|678.1|677.1|678.9|677.9|677.6|676.6|362
1755838800000|2025-08-22 05:00:00|678.3|677.3|679|678|679.5|678.5|676.8|675.8|377
1755842400000|2025-08-22 06:00:00|679.3|678.3|679.3|678.3|679.6|678.6|677.6|676.6|1053
1755846000000|2025-08-22 07:00:00|679.1|678.1|675.3|674.3|679.9|678.9|674.9|673.9|4568
1755849600000|2025-08-22 08:00:00|675.1|674.1|673.9|672.9|675.9|674.9|672.3|671.3|5164
1755853200000|2025-08-22 09:00:00|673.6|672.6|673.1|672.1|675.1|674.1|671.9|670.9|3003
1755856800000|2025-08-22 10:00:00|672.9|671.9|675.9|674.9|676.1|675.1|671.9|670.9|4559
1755860400000|2025-08-22 11:00:00|675.6|674.6|676.9|675.9|677.6|676.6|674.9|673.9|2361
1755864000000|2025-08-22 12:00:00|676.6|675.6|676.1|675.1|677.6|676.6|675.9|674.9|3684
1755867600000|2025-08-22 13:00:00|675.9|674.9|672.6|671.6|676.1|675.1|672.6|671.6|6330
1755871200000|2025-08-22 14:00:00|672.8|671.8|678.1|677.1|679.4|678.4|672.1|671.1|9292
1755874800000|2025-08-22 15:00:00|678.4|677.4|678.6|677.6|679.6|678.6|675|674|11862
1755878400000|2025-08-22 16:00:00|678.5|677.5|677.4|676.4|679|678|676.4|675.4|4219
1755882000000|2025-08-22 17:00:00|677.6|676.6|675|674|677.9|676.9|674.4|673.4|3292
1755885600000|2025-08-22 18:00:00|675.1|674.1|673.9|672.9|675.1|674.1|672.6|671.6|2282
1755889200000|2025-08-22 19:00:00|673.8|672.8|673.5|672.5|674.1|673.1|673.3|672.3|1573
1755892800000|2025-08-22 20:00:00|673.6|672.6|673.4|672.4|674.3|673.3|673.3|672.3|521
1756072800000|2025-08-24 22:00:00|675.6|672.6|673.3|672.3|675.6|673|673.1|672.1|26
1756076400000|2025-08-24 23:00:00|673.1|672.1|673.3|672.3|673.6|672.6|673.1|672.1|6
1756080000000|2025-08-25 00:00:00|673.4|672.4|674|673|674|673|673|672|98
1756083600000|2025-08-25 01:00:00|673.9|672.9|672|671|674|673|671.4|670.4|71
1756087200000|2025-08-25 02:00:00|672.3|671.3|673.1|672.1|674.6|673.6|672.3|671.3|131
1756090800000|2025-08-25 03:00:00|673|672|673.5|672.5|673.6|672.6|672.8|671.8|80
1756094400000|2025-08-25 04:00:00|673.6|672.6|673.1|672.1|673.9|672.9|673|672|53
1756098000000|2025-08-25 05:00:00|673.4|672.4|674.6|673.6|674.6|673.6|671.9|670.9|591
1756101600000|2025-08-25 06:00:00|674.8|673.8|674.5|673.5|676.1|675.1|673|672|978
1756105200000|2025-08-25 07:00:00|674.6|673.6|679.1|678.1|680.6|679.6|673.4|672.4|3184
1756108800000|2025-08-25 08:00:00|679.4|678.4|677.9|676.9|679.9|678.9|677|676|4388
1756112400000|2025-08-25 09:00:00|677.6|676.6|680.1|679.1|680.4|679.4|676.9|675.9|1500
1756116000000|2025-08-25 10:00:00|680.3|679.3|681.9|680.9|682.5|681.5|679.9|678.9|2545
1756119600000|2025-08-25 11:00:00|681.6|680.6|681.9|680.9|684.1|683.1|681.4|680.4|2329
1756123200000|2025-08-25 12:00:00|681.6|680.6|683.1|682.1|683.9|682.9|681.4|680.4|1323
1756126800000|2025-08-25 13:00:00|682.9|681.9|685.1|684.1|686.6|685.6|679.9|678.9|5096
1756130400000|2025-08-25 14:00:00|685.4|684.4|684.1|683.1|686.4|685.4|683.6|682.6|4083
1756134000000|2025-08-25 15:00:00|684.4|683.4|687.4|686.4|688.4|687.4|684.3|683.3|2832
1756137600000|2025-08-25 16:00:00|687.3|686.3|688.1|687.1|689.4|688.4|686.9|685.9|2164
1756141200000|2025-08-25 17:00:00|688|687|687.1|686.1|688.1|687.1|685.9|684.9|1255
1756144800000|2025-08-25 18:00:00|687|686|685.9|684.9|687.4|686.4|684.9|683.9|2672
1756148400000|2025-08-25 19:00:00|685.8|684.8|686.9|685.9|687.1|686.1|685.4|684.4|382
1756152000000|2025-08-25 20:00:00|686.8|685.8|686.8|685.8|687.4|686.4|686.6|685.6|247
1756155600000|2025-08-25 21:00:00|686.9|685.9|686.6|685.6|686.9|685.9|686.5|685.5|6
1756166400000|2025-08-26 00:00:00|686.9|685.9|681.8|680.8|686.9|685.9|680.9|679.9|163
1756170000000|2025-08-26 01:00:00|681.6|680.6|681.5|680.5|682.1|681.1|680.9|679.9|967
1756173600000|2025-08-26 02:00:00|681.6|680.6|682.9|681.9|683.5|682.5|680.6|679.6|640
1756177200000|2025-08-26 03:00:00|682.6|681.6|682.8|681.8|682.9|681.9|681.9|680.9|84
1756180800000|2025-08-26 04:00:00|682.6|681.6|682.3|681.3|683|682|682.1|681.1|27
1756184400000|2025-08-26 05:00:00|682|681|682.6|681.6|682.8|681.8|681.8|680.8|93
1756188000000|2025-08-26 06:00:00|682.8|681.8|682.4|681.4|683.5|682.5|680.6|679.6|1182
1756191600000|2025-08-26 07:00:00|682.1|681.1|679.1|678.1|683.1|682.1|678.4|677.4|4551
1756195200000|2025-08-26 08:00:00|679|678|677.1|676.1|679.8|678.8|676.4|675.4|10028
1756198800000|2025-08-26 09:00:00|676.9|675.9|674.6|673.6|678.6|677.6|674.4|673.4|4001
1756202400000|2025-08-26 10:00:00|674.4|673.4|675.6|674.6|676.4|675.4|673.9|672.9|2816
1756206000000|2025-08-26 11:00:00|675.8|674.8|674.9|673.9|677.1|676.1|674.8|673.8|1892
1756209600000|2025-08-26 12:00:00|675|674|675.6|674.6|676.6|675.6|674.6|673.6|5031
1756213200000|2025-08-26 13:00:00|675.8|674.8|677.1|676.1|678.4|677.4|675|674|5941
1756216800000|2025-08-26 14:00:00|677.4|676.4|674.6|673.6|679.4|678.4|674.4|673.4|8387
1756220400000|2025-08-26 15:00:00|674.8|673.8|670.4|669.4|674.8|673.8|669.9|668.9|11806
1756224000000|2025-08-26 16:00:00|670.6|669.6|668.4|667.4|670.6|669.6|668.1|667.1|4281
1756227600000|2025-08-26 17:00:00|668.6|667.6|668.1|667.1|669.4|668.4|667.9|666.9|2864
1756231200000|2025-08-26 18:00:00|667.9|666.9|667.1|666.1|668.6|667.6|666.6|665.6|3935
1756234800000|2025-08-26 19:00:00|667|666|667.1|666.1|667.9|666.9|666.8|665.8|429
1756238400000|2025-08-26 20:00:00|667.3|666.3|668.5|667.5|668.9|667.9|667.1|666.1|1085
1756242000000|2025-08-26 21:00:00|668.4|667.4|668.5|667.5|668.5|667.5|668.1|667.1|20
1756252800000|2025-08-27 00:00:00|669.3|668.3|668.4|667.4|669.8|668.8|668|667|69
1756256400000|2025-08-27 01:00:00|668.1|667.1|667.4|666.4|668.3|667.3|667|666|221
1756260000000|2025-08-27 02:00:00|667.5|666.5|668.3|667.3|668.3|667.3|667.3|666.3|204
1756263600000|2025-08-27 03:00:00|668.1|667.1|667.6|666.6|668.5|667.5|667.5|666.5|161
1756267200000|2025-08-27 04:00:00|667.4|666.4|667.1|666.1|667.9|666.9|667|666|128
1756270800000|2025-08-27 05:00:00|667.3|666.3|666.6|665.6|667.4|666.4|666|665|281
1756274400000|2025-08-27 06:00:00|666.8|665.8|667.8|666.8|668.6|667.6|666.1|665.1|2116
1756278000000|2025-08-27 07:00:00|667.9|666.9|667.9|666.9|668.6|667.6|664.9|663.9|5838
1756281600000|2025-08-27 08:00:00|667.8|666.8|666.4|665.4|669.4|668.4|665.6|664.6|5087
1756285200000|2025-08-27 09:00:00|666.1|665.1|666.9|665.9|667.8|666.8|666|665|6606
1756288800000|2025-08-27 10:00:00|666.6|665.6|666.1|665.1|667|666|665.1|664.1|2116
1756292400000|2025-08-27 11:00:00|665.9|664.9|667.9|666.9|668.5|667.5|665.6|664.6|1558
1756296000000|2025-08-27 12:00:00|667.6|666.6|670.5|669.5|670.6|669.6|667.4|666.4|3868
1756299600000|2025-08-27 13:00:00|670.6|669.6|671.8|670.8|672.1|671.1|668.1|667.1|8796
1756303200000|2025-08-27 14:00:00|671.6|670.6|673.9|672.9|676.1|675.1|670.6|669.6|10084
1756306800000|2025-08-27 15:00:00|674.1|673.1|672.1|671.1|674.9|673.9|670.6|669.6|9175
1756310400000|2025-08-27 16:00:00|672.3|671.3|670.4|669.4|673.1|672.1|668.8|667.8|4044
1756314000000|2025-08-27 17:00:00|670.3|669.3|671.9|670.9|672.9|671.9|670.1|669.1|1669
1756317600000|2025-08-27 18:00:00|672|671|671.8|670.8|673.9|672.9|671.5|670.5|2655
1756321200000|2025-08-27 19:00:00|671.6|670.6|669.9|668.9|671.9|670.9|669.9|668.9|703
1756324800000|2025-08-27 20:00:00|669.8|668.8|670.3|669.3|670.4|669.4|669.6|668.6|209
1756328400000|2025-08-27 21:00:00|670.1|669.1|671.1|668.1|671.1|669.8|670.1|668.1|11
1756339200000|2025-08-28 00:00:00|669|668.5|669.1|668.1|669.9|668.9|668.9|667.9|172
1756342800000|2025-08-28 01:00:00|668.9|667.9|668.9|667.9|669.8|668.8|668.1|667.1|991
1756346400000|2025-08-28 02:00:00|668.8|667.8|668.3|667.3|668.9|667.9|667.6|666.6|110
1756350000000|2025-08-28 03:00:00|668.4|667.4|667.6|666.6|668.8|667.8|667.5|666.5|87
1756353600000|2025-08-28 04:00:00|667.5|666.5|667.1|666.1|667.8|666.8|666.9|665.9|54
1756357200000|2025-08-28 05:00:00|666.5|665.5|667.5|666.5|667.6|666.6|666.3|665.3|555
1756360800000|2025-08-28 06:00:00|667.4|666.4|668.9|667.9|669.1|668.1|667.1|666.1|1447
1756364400000|2025-08-28 07:00:00|668.6|667.6|670.9|669.9|674.1|673.1|667.4|666.4|6093
1756368000000|2025-08-28 08:00:00|671.4|670.4|669.1|668.1|672.6|671.6|668.1|667.1|4442
1756371600000|2025-08-28 09:00:00|669.4|668.4|670.6|669.6|672.4|671.4|669.4|668.4|4001
1756375200000|2025-08-28 10:00:00|670.4|669.4|670.6|669.6|672.6|671.6|670.1|669.1|1096
1756378800000|2025-08-28 11:00:00|670.4|669.4|673.6|672.6|674.1|673.1|670.1|669.1|2259
1756382400000|2025-08-28 12:00:00|673.4|672.4|674.8|673.8|674.9|673.9|672.6|671.6|4664
1756386000000|2025-08-28 13:00:00|674.9|673.9|673.1|672.1|675|674|672.1|671.1|4451
1756389600000|2025-08-28 14:00:00|673.5|672.5|670.9|669.9|673.8|672.8|669.4|668.4|10618
1756393200000|2025-08-28 15:00:00|671|670|670.9|669.9|672.4|671.4|669.5|668.5|5839
1756396800000|2025-08-28 16:00:00|670.8|669.8|669.4|668.4|670.9|669.9|668.6|667.6|3124
1756400400000|2025-08-28 17:00:00|669.6|668.6|675.6|674.6|675.9|674.9|668.9|667.9|4491
1756404000000|2025-08-28 18:00:00|675.8|674.8|676.6|675.6|681|680|675.6|674.6|5483
1756407600000|2025-08-28 19:00:00|676.9|675.9|676.4|675.4|678.4|677.4|676.3|675.3|634
1756411200000|2025-08-28 20:00:00|676.5|675.5|676.1|675.1|677.1|676.1|675.9|674.9|394
1756414800000|2025-08-28 21:00:00|676.3|675.3|677.4|674.4|677.4|675.3|676.1|673.8|0
1756425600000|2025-08-29 00:00:00|676.3|673.3|674.6|673.6|676.3|674.4|674.3|673.3|80
1756429200000|2025-08-29 01:00:00|674.8|673.8|674.8|673.8|675|674|673.9|672.9|78
1756432800000|2025-08-29 02:00:00|674.6|673.6|674.1|673.1|674.8|673.8|673.6|672.6|75
1756436400000|2025-08-29 03:00:00|674|673|675|674|675.1|674.1|674|673|267
1756440000000|2025-08-29 04:00:00|675.4|674.4|675.4|674.4|676.4|675.4|675.1|674.1|114
1756443600000|2025-08-29 05:00:00|675.3|674.3|675.8|674.8|676.8|675.8|675|674|372
1756447200000|2025-08-29 06:00:00|676|675|674.9|673.9|677.9|676.9|673.9|672.9|856
1756450800000|2025-08-29 07:00:00|674.6|673.6|673.1|672.1|675.1|674.1|672.1|671.1|4732
1756454400000|2025-08-29 08:00:00|673.4|672.4|672.6|671.6|676.1|675.1|672.4|671.4|15688
1756458000000|2025-08-29 09:00:00|672.9|671.9|674.1|673.1|674.9|673.9|671.6|670.6|3907
1756461600000|2025-08-29 10:00:00|674|673|675.6|674.6|675.9|674.9|672.9|671.9|1390
1756465200000|2025-08-29 11:00:00|675.5|674.5|676.1|675.1|676.5|675.5|674.9|673.9|1589
1756468800000|2025-08-29 12:00:00|676|675|675.3|674.3|676.5|675.5|674.9|673.9|2341
1756472400000|2025-08-29 13:00:00|675.4|674.4|674.9|673.9|675.8|674.8|673.6|672.6|4307
1756476000000|2025-08-29 14:00:00|674.6|673.6|673.4|672.4|675.9|674.9|670.3|669.3|6820
1756479600000|2025-08-29 15:00:00|673.6|672.6|673.6|672.6|674.6|673.6|671.6|670.6|6757
1756483200000|2025-08-29 16:00:00|673.9|672.9|672.3|671.3|673.9|672.9|670.6|669.6|3187
1756486800000|2025-08-29 17:00:00|672.1|671.1|670.3|669.3|673|672|669.9|668.9|2694
1756490400000|2025-08-29 18:00:00|670.4|669.4|670|669|671.4|670.4|669.4|668.4|4292
1756494000000|2025-08-29 19:00:00|669.9|668.9|669.9|668.9|670.4|669.4|669.3|668.3|610
1756497600000|2025-08-29 20:00:00|670|669|669.9|668.9|670.6|669.6|669.4|668.4|492
1756677600000|2025-08-31 22:00:00|670.9|667.9|669.3|668.3|670.9|669.1|669.1|667.6|24
1756681200000|2025-08-31 23:00:00|669.1|668.1|669.6|668.6|669.8|668.8|669|668|4
1756684800000|2025-09-01 00:00:00|669.5|668.5|669|668|669.6|668.6|668.4|667.4|94
1756688400000|2025-09-01 01:00:00|668.9|667.9|667.5|666.5|668.9|667.9|666.4|665.4|340
1756692000000|2025-09-01 02:00:00|667.4|666.4|667.5|666.5|668|667|666.9|665.9|81
1756695600000|2025-09-01 03:00:00|667.6|666.6|668.3|667.3|668.9|667.9|667.4|666.4|136
1756699200000|2025-09-01 04:00:00|668.1|667.1|668.6|667.6|668.6|667.6|667.8|666.8|189
1756702800000|2025-09-01 05:00:00|668.5|667.5|669.6|668.6|669.6|668.6|668.4|667.4|133
1756706400000|2025-09-01 06:00:00|669.5|668.5|673.4|672.4|674.6|673.6|669.5|668.5|910
1756710000000|2025-09-01 07:00:00|673.3|672.3|675.9|674.9|677.6|676.6|672.9|671.9|4718
1756713600000|2025-09-01 08:00:00|676.1|675.1|678.4|677.4|678.4|677.4|674.9|673.9|3566
1756717200000|2025-09-01 09:00:00|678.6|677.6|678.4|677.4|681.4|680.4|677.6|676.6|6307
1756720800000|2025-09-01 10:00:00|678.1|677.1|677.9|676.9|678.9|677.9|677.1|676.1|1423
1756724400000|2025-09-01 11:00:00|678|677|679.1|678.1|679.1|678.1|677.9|676.9|694
1756728000000|2025-09-01 12:00:00|679.4|678.4|681.4|680.4|681.9|680.9|679.4|678.4|3306
1756731600000|2025-09-01 13:00:00|681.3|680.3|680.1|679.1|681.4|680.4|678.4|677.4|4228
1756735200000|2025-09-01 14:00:00|680.3|679.3|681.1|680.1|681.4|680.4|679.6|678.6|2901
1756738800000|2025-09-01 15:00:00|681.3|680.3|681.9|680.9|683.4|682.4|681.1|680.1|10553
1756742400000|2025-09-01 16:00:00|682.1|681.1|682.3|681.3|682.6|681.6|681.4|680.4|579
1756746000000|2025-09-01 17:00:00|682.4|681.4|681.4|680.4|682.4|681.4|681.4|680.4|203
1756771200000|2025-09-02 00:00:00|682.9|681.9|685.1|684.1|685.3|684.3|682.5|681.5|381
1756774800000|2025-09-02 01:00:00|685.3|684.3|686.9|685.9|687.9|686.9|685.3|684.3|528
1756778400000|2025-09-02 02:00:00|686.6|685.6|686.3|685.3|686.8|685.8|685.4|684.4|498
1756782000000|2025-09-02 03:00:00|686.4|685.4|686|685|686.9|685.9|685.6|684.6|181
1756785600000|2025-09-02 04:00:00|685.9|684.9|684.1|683.1|686.6|685.6|684.1|683.1|355
1756789200000|2025-09-02 05:00:00|684.3|683.3|685.5|684.5|685.9|684.9|684.1|683.1|1667
1756792800000|2025-09-02 06:00:00|685.6|684.6|686.1|685.1|686.9|685.9|683.5|682.5|1035
1756796400000|2025-09-02 07:00:00|685.9|684.9|688.9|687.9|688.9|687.9|685.9|684.9|5411
1756800000000|2025-09-02 08:00:00|689|688|699.5|698.5|700.6|699.6|689|688|22774
1756803600000|2025-09-02 09:00:00|699.4|698.4|701.3|700.3|701.4|700.4|697.6|696.6|7498
1756807200000|2025-09-02 10:00:00|701.1|700.1|699.1|698.1|701.9|700.9|698.9|697.9|4478
1756810800000|2025-09-02 11:00:00|699.4|698.4|696.6|695.6|699.6|698.6|696.1|695.1|6745
1756814400000|2025-09-02 12:00:00|696.9|695.9|687.9|686.9|697.1|696.1|687.6|686.6|6723
1756818000000|2025-09-02 13:00:00|687.8|686.8|692.6|691.6|694.4|693.4|687.6|686.6|7457
1756821600000|2025-09-02 14:00:00|692.5|691.5|697.4|696.4|698.3|697.3|691.6|690.6|15461
1756825200000|2025-09-02 15:00:00|697.5|696.5|700.9|699.9|702|701|696.9|695.9|17138
1756828800000|2025-09-02 16:00:00|700.6|699.6|701.6|700.6|702.9|701.9|700.6|699.6|4025
1756832400000|2025-09-02 17:00:00|701.9|700.9|702.6|701.6|704.1|703.1|700.6|699.6|2452
1756836000000|2025-09-02 18:00:00|702.8|701.8|702.9|701.9|704.1|703.1|701.6|700.6|1447
1756839600000|2025-09-02 19:00:00|703.1|702.1|703.4|702.4|704.4|703.4|702.9|701.9|729
1756843200000|2025-09-02 20:00:00|703.6|702.6|701.9|700.9|703.8|702.8|701.1|700.1|656
1756846800000|2025-09-02 21:00:00|701.8|700.8|704|701|704|701.5|701.8|700.8|7
1756857600000|2025-09-03 00:00:00|702.6|701.6|702.5|701.5|702.6|701.6|701.5|700.5|254
1756861200000|2025-09-03 01:00:00|702.6|701.6|701.6|700.6|703.8|702.8|701.6|700.6|530
1756864800000|2025-09-03 02:00:00|701.5|700.5|701|700|702.3|701.3|700.6|699.6|623
1756868400000|2025-09-03 03:00:00|701.1|700.1|699.8|698.8|701.1|700.1|699.6|698.6|142
1756872000000|2025-09-03 04:00:00|699.9|698.9|700.1|699.1|700.5|699.5|699.6|698.6|79
1756875600000|2025-09-03 05:00:00|700|699|699.8|698.8|700.9|699.9|699|698|368
1756879200000|2025-09-03 06:00:00|699.6|698.6|700.8|699.8|701.6|700.6|699.4|698.4|2098
1756882800000|2025-09-03 07:00:00|700.9|699.9|702|701|702.1|701.1|700|699|4446
1756886400000|2025-09-03 08:00:00|702.1|701.1|706.9|705.9|707.9|706.9|700.9|699.9|14619
1756890000000|2025-09-03 09:00:00|706.8|705.8|700.9|699.9|708.6|707.6|698.6|697.6|11983
1756893600000|2025-09-03 10:00:00|701.1|700.1|700.3|699.3|701.4|700.4|698.6|697.6|6110
1756897200000|2025-09-03 11:00:00|700.4|699.4|701.1|700.1|702.6|701.6|699.4|698.4|4030
1756900800000|2025-09-03 12:00:00|700.6|699.6|701.4|700.4|701.9|700.9|699.4|698.4|4232
1756904400000|2025-09-03 13:00:00|701.5|700.5|701.6|700.6|705.4|704.4|700.6|699.6|8041
1756908000000|2025-09-03 14:00:00|701.4|700.4|700.5|699.5|702.1|701.1|697.1|696.1|17001
1756911600000|2025-09-03 15:00:00|700.4|699.4|707.4|706.4|708.6|707.6|699.6|698.6|20361
1756915200000|2025-09-03 16:00:00|707.6|706.6|698.8|697.8|708.6|707.6|698.4|697.4|9120
1756918800000|2025-09-03 17:00:00|698.9|697.9|697.8|696.8|699.8|698.8|697.4|696.4|3211
1756922400000|2025-09-03 18:00:00|697.9|696.9|697.6|696.6|699.9|698.9|697.1|696.1|2917
1756926000000|2025-09-03 19:00:00|697.5|696.5|698.9|697.9|699.1|698.1|697|696|1235
1756929600000|2025-09-03 20:00:00|698.5|697.5|694.4|693.4|698.6|697.6|694|693|1013
1756933200000|2025-09-03 21:00:00|694.6|693.6|694.1|693.1|694.6|693.6|693.5|692.5|194
1756944000000|2025-09-04 00:00:00|694|693|693.3|692.3|694.1|693.1|692.8|691.8|517
1756947600000|2025-09-04 01:00:00|693.1|692.1|692.4|691.4|693.3|692.3|691.4|690.4|253
1756951200000|2025-09-04 02:00:00|692.5|691.5|692.9|691.9|693|692|691|690|665
1756954800000|2025-09-04 03:00:00|693|692|692.4|691.4|693.1|692.1|691.1|690.1|858
1756958400000|2025-09-04 04:00:00|692.3|691.3|692|691|692.3|691.3|691.3|690.3|98
1756962000000|2025-09-04 05:00:00|691.8|690.8|691.4|690.4|692.3|691.3|690.8|689.8|205
1756965600000|2025-09-04 06:00:00|691.5|690.5|689.9|688.9|694.9|693.9|689.9|688.9|5990
1756969200000|2025-09-04 07:00:00|689.6|688.6|687.4|686.4|691.9|690.9|687.1|686.1|5381
1756972800000|2025-09-04 08:00:00|687.9|686.9|688.9|687.9|694.9|693.9|687.6|686.6|9756
1756976400000|2025-09-04 09:00:00|688.8|687.8|689.1|688.1|689.9|688.9|687.1|686.1|3340
1756980000000|2025-09-04 10:00:00|689.5|688.5|686.1|685.1|690.4|689.4|685.6|684.6|3573
1756983600000|2025-09-04 11:00:00|686|685|689.4|688.4|690.4|689.4|685.1|684.1|3878
1756987200000|2025-09-04 12:00:00|689.3|688.3|685.3|684.3|689.4|688.4|685|684|7511
1756990800000|2025-09-04 13:00:00|685.4|684.4|685.4|684.4|687.8|686.8|681.9|680.9|11230
1756994400000|2025-09-04 14:00:00|685.3|684.3|690.6|689.6|691.4|690.4|683.4|682.4|8410
1756998000000|2025-09-04 15:00:00|690.4|689.4|689.6|688.6|692.4|691.4|688.9|687.9|11039
1757001600000|2025-09-04 16:00:00|689.3|688.3|689.8|688.8|691.1|690.1|688.1|687.1|3656
1757005200000|2025-09-04 17:00:00|689.6|688.6|691.6|690.6|691.6|690.6|688.4|687.4|2696
1757008800000|2025-09-04 18:00:00|691.5|690.5|688.8|687.8|692.4|691.4|688.4|687.4|2357
1757012400000|2025-09-04 19:00:00|688.9|687.9|688.1|687.1|689.4|688.4|687.6|686.6|789
1757016000000|2025-09-04 20:00:00|688.4|687.4|689.1|688.1|689.1|688.1|687.6|686.6|236
1757019600000|2025-09-04 21:00:00|689|688|689.4|686.4|689.5|688.1|688.9|686.4|21
1757030400000|2025-09-05 00:00:00|687.4|686.3|688.5|687.5|688.5|687.5|687.1|686.1|71
1757034000000|2025-09-05 01:00:00|688.6|687.6|687.8|686.8|688.8|687.8|687|686|60
1757037600000|2025-09-05 02:00:00|687.5|686.5|688.5|687.5|689|688|687.4|686.4|103
1757041200000|2025-09-05 03:00:00|688.6|687.6|688.4|687.4|688.9|687.9|688.3|687.3|59
1757044800000|2025-09-05 04:00:00|688.8|687.8|688.4|687.4|689.4|688.4|688.1|687.1|180
1757048400000|2025-09-05 05:00:00|688|687|688|687|689|688|687.6|686.6|417
1757052000000|2025-09-05 06:00:00|687.9|686.9|687.1|686.1|689.4|688.4|685.6|684.6|1034
1757055600000|2025-09-05 07:00:00|686.8|685.8|687.5|686.5|689.9|688.9|685.6|684.6|2778
1757059200000|2025-09-05 08:00:00|687.4|686.4|690.9|689.9|691.4|690.4|686.1|685.1|6448
1757062800000|2025-09-05 09:00:00|691|690|691.4|690.4|691.9|690.9|688.9|687.9|2875
1757066400000|2025-09-05 10:00:00|691.1|690.1|684.4|683.4|691.4|690.4|683.9|682.9|4769
1757070000000|2025-09-05 11:00:00|684.6|683.6|685.4|684.4|688.4|687.4|684.4|683.4|3155
1757073600000|2025-09-05 12:00:00|685.6|684.6|680.4|679.4|685.6|684.6|676.3|675.3|7569
1757077200000|2025-09-05 13:00:00|680.5|679.5|680.9|679.9|682.4|681.4|677.6|676.6|6051
1757080800000|2025-09-05 14:00:00|681|680|678.6|677.6|681|680|676.9|675.9|7923
1757084400000|2025-09-05 15:00:00|678.5|677.5|676|675|679.6|678.6|675.9|674.9|8015
1757088000000|2025-09-05 16:00:00|676.1|675.1|679.1|678.1|679.4|678.4|675.4|674.4|2493
1757091600000|2025-09-05 17:00:00|679|678|676.9|675.9|679.1|678.1|676.4|675.4|1568
1757095200000|2025-09-05 18:00:00|676.6|675.6|679|678|679.4|678.4|675.6|674.6|3230
1757098800000|2025-09-05 19:00:00|678.9|677.9|678.9|677.9|679.5|678.5|678.1|677.1|362
1757102400000|2025-09-05 20:00:00|679|678|678.5|677.5|679.3|678.3|678.1|677.1|168
1757282400000|2025-09-07 22:00:00|679.9|678.9|679.3|678.3|682|680.6|677.6|676.6|345
1757286000000|2025-09-07 23:00:00|679.1|678.1|681|680|681|680|678.8|677.8|64
1757289600000|2025-09-08 00:00:00|680.8|679.8|680.8|679.8|681.4|680.4|679.5|678.5|75
1757293200000|2025-09-08 01:00:00|680.6|679.6|684.8|683.8|685.8|684.8|680.1|679.1|998
1757296800000|2025-09-08 02:00:00|684.6|683.6|686.5|685.5|686.6|685.6|684.1|683.1|514
1757300400000|2025-09-08 03:00:00|686.4|685.4|686.9|685.9|687.4|686.4|685.9|684.9|351
1757304000000|2025-09-08 04:00:00|687.1|686.1|686.5|685.5|687.1|686.1|686.4|685.4|217
1757307600000|2025-09-08 05:00:00|686.6|685.6|688.1|687.1|688.3|687.3|686.3|685.3|663
1757311200000|2025-09-08 06:00:00|688|687|690.9|689.9|691.4|690.4|687.6|686.6|2271
1757314800000|2025-09-08 07:00:00|690.6|689.6|687.4|686.4|691.4|690.4|687.1|686.1|3981
1757318400000|2025-09-08 08:00:00|687.5|686.5|691.1|690.1|691.6|690.6|686.1|685.1|6876
1757322000000|2025-09-08 09:00:00|691.3|690.3|693.3|692.3|693.6|692.6|691.1|690.1|5453
1757325600000|2025-09-08 10:00:00|693.1|692.1|694.8|693.8|694.9|693.9|692.4|691.4|3827
1757329200000|2025-09-08 11:00:00|694.6|693.6|696.6|695.6|697.9|696.9|693.1|692.1|3844
1757332800000|2025-09-08 12:00:00|696.8|695.8|691.4|690.4|697.1|696.1|691.1|690.1|4821
1757336400000|2025-09-08 13:00:00|691.6|690.6|684.1|683.1|692.1|691.1|683.6|682.6|6564
1757340000000|2025-09-08 14:00:00|684|683|686.6|685.6|688.4|687.4|682.9|681.9|8981
1757343600000|2025-09-08 15:00:00|686.8|685.8|688.8|687.8|690.1|689.1|686.6|685.6|8979
1757347200000|2025-09-08 16:00:00|688.9|687.9|686.9|685.9|690.1|689.1|686.4|685.4|3793
1757350800000|2025-09-08 17:00:00|687.1|686.1|686.9|685.9|688.4|687.4|686.5|685.5|2273
1757354400000|2025-09-08 18:00:00|687|686|687.5|686.5|688.1|687.1|685.4|684.4|2742
1757358000000|2025-09-08 19:00:00|687.6|686.6|688.1|687.1|688.6|687.6|687.1|686.1|358
1757361600000|2025-09-08 20:00:00|688.3|687.3|688.8|687.8|689.4|688.4|688.1|687.1|161
1757365200000|2025-09-08 21:00:00|688.9|687.9|689.3|686.3|689.6|688|688.5|686.3|150
1757376000000|2025-09-09 00:00:00|688.9|687.9|687.6|686.6|689.6|688.6|687.6|686.6|852
1757379600000|2025-09-09 01:00:00|687.9|686.9|689|688|689.5|688.5|687.5|686.5|229
1757383200000|2025-09-09 02:00:00|689.1|688.1|689.4|688.4|690.3|689.3|689|688|552
1757386800000|2025-09-09 03:00:00|689.5|688.5|689.5|688.5|690|689|688.9|687.9|128
1757390400000|2025-09-09 04:00:00|689.4|688.4|690.8|689.8|690.9|689.9|689.4|688.4|88
1757394000000|2025-09-09 05:00:00|690.9|689.9|690|689|690.9|689.9|689.9|688.9|187
1757397600000|2025-09-09 06:00:00|690.1|689.1|691.1|690.1|692.1|691.1|689.5|688.5|2129
1757401200000|2025-09-09 07:00:00|691|690|692.4|691.4|695.1|694.1|690.6|689.6|4079
1757404800000|2025-09-09 08:00:00|692.6|691.6|692|691|695.8|694.8|691.9|690.9|9430
1757408400000|2025-09-09 09:00:00|691.9|690.9|687.1|686.1|691.9|690.9|686.4|685.4|10032
1757412000000|2025-09-09 10:00:00|687|686|688.9|687.9|689.9|688.9|686.4|685.4|5467
1757415600000|2025-09-09 11:00:00|689.1|688.1|688.5|687.5|689.5|688.5|687.6|686.6|4032
1757419200000|2025-09-09 12:00:00|688.6|687.6|689|688|690.9|689.9|688.1|687.1|8553
1757422800000|2025-09-09 13:00:00|689.1|688.1|697.4|696.4|697.4|696.4|688.6|687.6|11978
1757426400000|2025-09-09 14:00:00|697.6|696.6|697.4|696.4|700.9|699.9|695.6|694.6|11205
1757430000000|2025-09-09 15:00:00|697.6|696.6|692.6|691.6|700.4|699.4|692.1|691.1|19587
1757433600000|2025-09-09 16:00:00|692.8|691.8|693.3|692.3|693.9|692.9|691.6|690.6|3628
1757437200000|2025-09-09 17:00:00|693.4|692.4|691.9|690.9|694.4|693.4|691.6|690.6|2650
1757440800000|2025-09-09 18:00:00|692.1|691.1|692.1|691.1|692.8|691.8|691.3|690.3|3330
1757444400000|2025-09-09 19:00:00|692.3|691.3|692.4|691.4|693.1|692.1|692|691|571
1757448000000|2025-09-09 20:00:00|692.3|691.3|693.1|692.1|693.3|692.3|691.1|690.1|630
1757451600000|2025-09-09 21:00:00|693|692|693|692|693.9|692.1|692|690.6|13
1757462400000|2025-09-10 00:00:00|695.1|694.1|695|694|695.8|694.8|694.1|693.1|538
1757466000000|2025-09-10 01:00:00|694.8|693.8|695.3|694.3|695.5|694.5|694|693|479
1757469600000|2025-09-10 02:00:00|695.5|694.5|694.9|693.9|696.1|695.1|694.5|693.5|181
1757473200000|2025-09-10 03:00:00|695.1|694.1|695|694|695.1|694.1|694.5|693.5|114
1757476800000|2025-09-10 04:00:00|694.8|693.8|695.8|694.8|695.8|694.8|694.5|693.5|426
1757480400000|2025-09-10 05:00:00|695.6|694.6|695.9|694.9|696.9|695.9|695.5|694.5|1032
1757484000000|2025-09-10 06:00:00|695.8|694.8|694.6|693.6|697.4|696.4|694.1|693.1|1697
1757487600000|2025-09-10 07:00:00|694.9|693.9|692.4|691.4|696.9|695.9|691.6|690.6|9943
1757491200000|2025-09-10 08:00:00|692.6|691.6|691.4|690.4|692.8|691.8|689.1|688.1|12318
1757494800000|2025-09-10 09:00:00|691.5|690.5|691.1|690.1|693.1|692.1|689.4|688.4|7597
1757498400000|2025-09-10 10:00:00|691.4|690.4|693.9|692.9|694.3|693.3|690.1|689.1|3753
1757502000000|2025-09-10 11:00:00|693.6|692.6|691.9|690.9|694.4|693.4|691.3|690.3|4949
1757505600000|2025-09-10 12:00:00|691.6|690.6|691.9|690.9|693.9|692.9|691.1|690.1|4241
1757509200000|2025-09-10 13:00:00|692|691|693.9|692.9|694.6|693.6|690.4|689.4|7908
1757512800000|2025-09-10 14:00:00|694.1|693.1|692.1|691.1|695.4|694.4|690.4|689.4|12723
1757516400000|2025-09-10 15:00:00|691.9|690.9|697.9|696.9|698.4|697.4|691.6|690.6|18782
1757520000000|2025-09-10 16:00:00|698.1|697.1|697.5|696.5|699.1|698.1|696.4|695.4|5032
1757523600000|2025-09-10 17:00:00|697.4|696.4|697.9|696.9|698.3|697.3|696|695|2778
1757527200000|2025-09-10 18:00:00|697.6|696.6|697.6|696.6|698.4|697.4|695.9|694.9|2144
1757530800000|2025-09-10 19:00:00|697.8|696.8|697.1|696.1|698.1|697.1|697.1|696.1|378
1757534400000|2025-09-10 20:00:00|697.3|696.3|697|696|697.4|696.4|696.9|695.9|201
1757538000000|2025-09-10 21:00:00|697.1|696.1|697.9|694.9|698.1|696.1|696.8|694.9|2
1757548800000|2025-09-11 00:00:00|697.1|696.1|697|696|697.4|696.4|696.6|695.6|65
1757552400000|2025-09-11 01:00:00|696.9|695.9|697|696|697.3|696.3|695.9|694.9|597
1757556000000|2025-09-11 02:00:00|697.1|696.1|695.9|694.9|697.1|696.1|695.8|694.8|305
1757559600000|2025-09-11 03:00:00|696|695|695.4|694.4|696.1|695.1|695|694|275
1757563200000|2025-09-11 04:00:00|695.3|694.3|695.1|694.1|696.1|695.1|695|694|620
1757566800000|2025-09-11 05:00:00|695.3|694.3|694.9|693.9|695.5|694.5|694.4|693.4|755
1757570400000|2025-09-11 06:00:00|695|694|695.9|694.9|696.4|695.4|694.4|693.4|1120
1757574000000|2025-09-11 07:00:00|696|695|696.1|695.1|697.4|696.4|695.1|694.1|3144
1757577600000|2025-09-11 08:00:00|696.6|695.6|692.6|691.6|697.1|696.1|691.9|690.9|6918
1757581200000|2025-09-11 09:00:00|692.5|691.5|689.9|688.9|692.9|691.9|689.8|688.8|3748
1757584800000|2025-09-11 10:00:00|689.6|688.6|685.9|684.9|689.8|688.8|684.4|683.4|11696
1757588400000|2025-09-11 11:00:00|686|685|685.4|684.4|687.1|686.1|684.6|683.6|3989
1757592000000|2025-09-11 12:00:00|685.1|684.1|681.5|680.5|685.3|684.3|680.6|679.6|11469
1757595600000|2025-09-11 13:00:00|681.4|680.4|680.6|679.6|681.9|680.9|677.1|676.1|9541
1757599200000|2025-09-11 14:00:00|680.5|679.5|678.6|677.6|680.8|679.8|676.9|675.9|10305
1757602800000|2025-09-11 15:00:00|678.5|677.5|681.1|680.1|681.4|680.4|677.4|676.4|13426
1757606400000|2025-09-11 16:00:00|680.9|679.9|681.5|680.5|681.5|680.5|679.5|678.5|4056
1757610000000|2025-09-11 17:00:00|681.4|680.4|682.1|681.1|683.6|682.6|680.5|679.5|3022
1757613600000|2025-09-11 18:00:00|682|681|679.4|678.4|682.1|681.1|679.4|678.4|2989
1757617200000|2025-09-11 19:00:00|679.5|678.5|679.4|678.4|680.1|679.1|678.9|677.9|543
1757620800000|2025-09-11 20:00:00|679.5|678.5|679.8|678.8|679.9|678.9|679.3|678.3|329
1757624400000|2025-09-11 21:00:00|679.6|678.6|680.9|677.9|681|679|679.6|677.6|3
1757635200000|2025-09-12 00:00:00|677.9|676.9|677.4|676.4|679|678|677.1|676.1|301
1757638800000|2025-09-12 01:00:00|677.5|676.5|675.8|674.8|677.8|676.8|675.6|674.6|398
1757642400000|2025-09-12 02:00:00|675.9|674.9|675.4|674.4|676.5|675.5|675.3|674.3|415
1757646000000|2025-09-12 03:00:00|675.3|674.3|673.9|672.9|675.9|674.9|673|672|1063
1757649600000|2025-09-12 04:00:00|674.1|673.1|674.1|673.1|674.9|673.9|673.9|672.9|126
1757653200000|2025-09-12 05:00:00|673.9|672.9|675.4|674.4|676.1|675.1|673.8|672.8|746
1757656800000|2025-09-12 06:00:00|675.3|674.3|676.1|675.1|677.3|676.3|674.5|673.5|1875
1757660400000|2025-09-12 07:00:00|676|675|682.6|681.6|683|682|675.4|674.4|8203
1757664000000|2025-09-12 08:00:00|682.8|681.8|685.1|684.1|685.6|684.6|680.9|679.9|7154
1757667600000|2025-09-12 09:00:00|685|684|686.9|685.9|690.4|689.4|684.9|683.9|10338
1757671200000|2025-09-12 10:00:00|687.1|686.1|693.9|692.9|694.4|693.4|686.9|685.9|10338
1757674800000|2025-09-12 11:00:00|693.6|692.6|695.1|694.1|696.6|695.6|693.3|692.3|11307
1757678400000|2025-09-12 12:00:00|695|694|694.1|693.1|697.9|696.9|693|692|12636
1757682000000|2025-09-12 13:00:00|694|693|690.6|689.6|694.1|693.1|688.8|687.8|4896
1757685600000|2025-09-12 14:00:00|690.5|689.5|690.4|689.4|690.9|689.9|688.1|687.1|6805
1757689200000|2025-09-12 15:00:00|690.1|689.1|689.9|688.9|693.4|692.4|688.1|687.1|11478
1757692800000|2025-09-12 16:00:00|690|689|683.6|682.6|690.4|689.4|683.6|682.6|3837
1757696400000|2025-09-12 17:00:00|683.4|682.4|682.6|681.6|683.9|682.9|682.3|681.3|1129
1757700000000|2025-09-12 18:00:00|682.5|681.5|683.8|682.8|684.9|683.9|682.4|681.4|1596
1757703600000|2025-09-12 19:00:00|683.6|682.6|683.9|682.9|684.8|683.8|683.4|682.4|502
1757707200000|2025-09-12 20:00:00|683.8|682.8|684.9|683.9|685.5|684.5|683.8|682.8|387
1757887200000|2025-09-14 22:00:00|686.3|685.3|688.3|687.3|688.9|687.9|684.9|683.9|1126
1757890800000|2025-09-14 23:00:00|688|687|688|687|688.3|687.3|687.5|686.5|50
1757894400000|2025-09-15 00:00:00|688.1|687.1|690.8|689.8|690.9|689.9|688.1|687.1|166
1757898000000|2025-09-15 01:00:00|690.9|689.9|691.6|690.6|692.4|691.4|690.5|689.5|295
1757901600000|2025-09-15 02:00:00|691.5|690.5|691.1|690.1|691.8|690.8|691|690|114
1757905200000|2025-09-15 03:00:00|691|690|692.6|691.6|693|692|691|690|253
1757908800000|2025-09-15 04:00:00|692.5|691.5|692.6|691.6|693.3|692.3|692.1|691.1|240
1757912400000|2025-09-15 05:00:00|692.5|691.5|693.1|692.1|693.4|692.4|692.5|691.5|83
1757916000000|2025-09-15 06:00:00|693|692|691.1|690.1|694.5|693.5|690.5|689.5|1286
1757919600000|2025-09-15 07:00:00|690.9|689.9|692.6|691.6|693.9|692.9|690.9|689.9|2146
1757923200000|2025-09-15 08:00:00|693.1|692.1|694.8|693.8|695.4|694.4|691.4|690.4|5225
1757926800000|2025-09-15 09:00:00|694.6|693.6|695.6|694.6|696.3|695.3|691.6|690.6|4432
1757930400000|2025-09-15 10:00:00|695.4|694.4|690.4|689.4|695.9|694.9|690|689|4162
1757934000000|2025-09-15 11:00:00|690.3|689.3|691.4|690.4|692.6|691.6|688.5|687.5|3185
1757937600000|2025-09-15 12:00:00|691.5|690.5|691.6|690.6|693.6|692.6|690.6|689.6|2449
1757941200000|2025-09-15 13:00:00|691.8|690.8|696.6|695.6|697.4|696.4|691.4|690.4|6670
1757944800000|2025-09-15 14:00:00|696.8|695.8|698.6|697.6|700.9|699.9|696.4|695.4|9442
1757948400000|2025-09-15 15:00:00|698.5|697.5|696.4|695.4|699.1|698.1|695.6|694.6|6024
1757952000000|2025-09-15 16:00:00|696.3|695.3|695.6|694.6|697.4|696.4|695.4|694.4|2122
1757955600000|2025-09-15 17:00:00|695.9|694.9|697.4|696.4|698.4|697.4|695.9|694.9|1926
1757959200000|2025-09-15 18:00:00|697.1|696.1|696.9|695.9|698.1|697.1|696.6|695.6|1847
1757962800000|2025-09-15 19:00:00|696.8|695.8|697.3|696.3|697.8|696.8|696.4|695.4|266
1757966400000|2025-09-15 20:00:00|697.4|696.4|696.4|695.4|697.6|696.6|696.3|695.3|262
1757970000000|2025-09-15 21:00:00|696.5|695.5|698.1|695.1|698.1|695.8|696.5|695|0
1757980800000|2025-09-16 00:00:00|697.5|696.4|697.4|696.4|697.8|696.8|696.9|695.9|71
1757984400000|2025-09-16 01:00:00|697.1|696.1|698|697|698.8|697.8|697.1|696.1|63
1757988000000|2025-09-16 02:00:00|697.9|696.9|697.4|696.4|698.6|697.6|697.3|696.3|269
1757991600000|2025-09-16 03:00:00|697.3|696.3|697.8|696.8|697.9|696.9|696.9|695.9|132
1757995200000|2025-09-16 04:00:00|697.9|696.9|697.4|696.4|698.1|697.1|697.3|696.3|168
1757998800000|2025-09-16 05:00:00|697.5|696.5|697.5|696.5|697.5|696.5|696.3|695.3|81
1758002400000|2025-09-16 06:00:00|697.6|696.6|696.3|695.3|698.4|697.4|695.8|694.8|1797
1758006000000|2025-09-16 07:00:00|696.1|695.1|694.9|693.9|696.1|695.1|691.5|690.5|9668
1758009600000|2025-09-16 08:00:00|695.1|694.1|696.6|695.6|697.5|696.5|694.6|693.6|5017
1758013200000|2025-09-16 09:00:00|696.1|695.1|701.1|700.1|701.4|700.4|695.4|694.4|6777
1758016800000|2025-09-16 10:00:00|700.9|699.9|702.1|701.1|702.4|701.4|700.4|699.4|7354
1758020400000|2025-09-16 11:00:00|702|701|705.9|704.9|707.1|706.1|701.9|700.9|5261
1758024000000|2025-09-16 12:00:00|706|705|710.4|709.4|711.9|710.9|705.4|704.4|12002
1758027600000|2025-09-16 13:00:00|710.5|709.5|709.6|708.6|711.1|710.1|708.9|707.9|4283
1758031200000|2025-09-16 14:00:00|709.8|708.8|709.4|708.4|711.6|710.6|707.6|706.6|8574
1758034800000|2025-09-16 15:00:00|709.1|708.1|710.4|709.4|713.4|712.4|709.1|708.1|14740
1758038400000|2025-09-16 16:00:00|710.3|709.3|714|713|714.9|713.9|709.6|708.6|4030
1758042000000|2025-09-16 17:00:00|714.1|713.1|717.3|716.3|717.5|716.5|713.9|712.9|3056
1758045600000|2025-09-16 18:00:00|717.1|716.1|716.4|715.4|718|717|715.6|714.6|4240
1758049200000|2025-09-16 19:00:00|716.1|715.1|717.1|716.1|717.6|716.6|715.6|714.6|573
1758052800000|2025-09-16 20:00:00|717.3|716.3|716.9|715.9|717.9|716.9|716.9|715.9|965
1758056400000|2025-09-16 21:00:00|717|716|717.5|716.5|717.5|716.5|716.9|715.9|5
1758067200000|2025-09-17 00:00:00|717.4|716.4|716.6|715.6|717.8|716.8|716.4|715.4|289
1758070800000|2025-09-17 01:00:00|716.5|715.5|717.1|716.1|717.9|716.9|716.5|715.5|233
1758074400000|2025-09-17 02:00:00|717.3|716.3|715.8|714.8|717.3|716.3|715.4|714.4|392
1758078000000|2025-09-17 03:00:00|715.6|714.6|715.4|714.4|716.1|715.1|715.3|714.3|892
1758081600000|2025-09-17 04:00:00|715.5|714.5|716|715|716.9|715.9|715.4|714.4|312
1758085200000|2025-09-17 05:00:00|715.9|714.9|715.1|714.1|716.1|715.1|714.4|713.4|183
1758088800000|2025-09-17 06:00:00|715.4|714.4|713.4|712.4|716.5|715.5|711.9|710.9|3528
1758092400000|2025-09-17 07:00:00|713.1|712.1|708.1|707.1|713.6|712.6|707.6|706.6|5535
1758096000000|2025-09-17 08:00:00|708.4|707.4|709.5|708.5|710.9|709.9|707.6|706.6|7120
1758099600000|2025-09-17 09:00:00|709.4|708.4|709|708|711.9|710.9|708.9|707.9|2504
1758103200000|2025-09-17 10:00:00|708.9|707.9|707.9|706.9|709.9|708.9|707.1|706.1|2989
1758106800000|2025-09-17 11:00:00|707.6|706.6|709.9|708.9|710.1|709.1|707|706|1712
1758110400000|2025-09-17 12:00:00|709.8|708.8|710.9|709.9|712.5|711.5|709.6|708.6|5108
1758114000000|2025-09-17 13:00:00|710.6|709.6|710.6|709.6|711.8|710.8|709.9|708.9|3358
1758117600000|2025-09-17 14:00:00|710.8|709.8|708.1|707.1|713.3|712.3|706.4|705.4|10752
1758121200000|2025-09-17 15:00:00|708|707|706.5|705.5|708.4|707.4|703.9|702.9|9521
1758124800000|2025-09-17 16:00:00|706.6|705.6|705.1|704.1|707.1|706.1|704.6|703.6|1650
1758128400000|2025-09-17 17:00:00|705.3|704.3|706.6|705.6|707.4|706.4|704.9|703.9|1119
1758132000000|2025-09-17 18:00:00|706.8|705.8|703.6|702.6|706.8|705.8|702.1|701.1|2592
1758135600000|2025-09-17 19:00:00|703.4|702.4|703.4|702.4|704.1|703.1|702.6|701.6|516
1758139200000|2025-09-17 20:00:00|703.3|702.3|704.5|703.5|705.1|704.1|703.1|702.1|213
1758142800000|2025-09-17 21:00:00|704.4|703.4|704.5|701.5|704.5|703.4|704|701.4|1
1758153600000|2025-09-18 00:00:00|704.9|703.9|703.3|702.3|704.9|703.9|703.1|702.1|78
1758157200000|2025-09-18 01:00:00|703.1|702.1|702.3|701.3|703.8|702.8|701.1|700.1|72
1758160800000|2025-09-18 02:00:00|702.1|701.1|703.3|702.3|703.5|702.5|702|701|71
1758164400000|2025-09-18 03:00:00|703.4|702.4|703.6|702.6|704.3|703.3|703.3|702.3|58
1758168000000|2025-09-18 04:00:00|703.5|702.5|702.1|701.1|703.8|702.8|702|701|153
1758171600000|2025-09-18 05:00:00|701.9|700.9|702|701|702.4|701.4|701.1|700.1|140
1758175200000|2025-09-18 06:00:00|701.9|700.9|701.4|700.4|702.1|701.1|700.1|699.1|1334
1758178800000|2025-09-18 07:00:00|701.5|700.5|699.6|698.6|702.1|701.1|698.4|697.4|3445
1758182400000|2025-09-18 08:00:00|699.9|698.9|703.4|702.4|703.9|702.9|699.1|698.1|7364
1758186000000|2025-09-18 09:00:00|703.3|702.3|696.1|695.1|703.4|702.4|695.6|694.6|6303
1758189600000|2025-09-18 10:00:00|696.6|695.6|700.8|699.8|701.9|700.9|696.3|695.3|3463
1758193200000|2025-09-18 11:00:00|700.9|699.9|705.4|704.4|706.4|705.4|700.9|699.9|3618
1758196800000|2025-09-18 12:00:00|705.1|704.1|705.4|704.4|707.5|706.5|704.4|703.4|3045
1758200400000|2025-09-18 13:00:00|705.5|704.5|705.3|704.3|708.1|707.1|703.9|702.9|6035
1758204000000|2025-09-18 14:00:00|705.4|704.4|706.6|705.6|708.4|707.4|705.1|704.1|3125
1758207600000|2025-09-18 15:00:00|706.9|705.9|703.3|702.3|708.8|707.8|701.1|700.1|9970
1758211200000|2025-09-18 16:00:00|703.4|702.4|699.4|698.4|703.4|702.4|699.1|698.1|1865
1758214800000|2025-09-18 17:00:00|699.5|698.5|699.4|698.4|699.9|698.9|698.1|697.1|957
1758218400000|2025-09-18 18:00:00|699.5|698.5|701.9|700.9|702.1|701.1|699|698|1970
1758222000000|2025-09-18 19:00:00|702|701|701.6|700.6|702.1|701.1|701.3|700.3|1118
1758225600000|2025-09-18 20:00:00|701.8|700.8|702.1|701.1|702.1|701.1|701.6|700.6|155
1758229200000|2025-09-18 21:00:00|701.9|700.9|701.5|700.5|702.8|701|701.5|699.6|0
1758240000000|2025-09-19 00:00:00|701.3|700.3|701|700|701.6|700.6|700.1|699.1|191
1758243600000|2025-09-19 01:00:00|700.8|699.8|701.8|700.8|702.3|701.3|700.5|699.5|67
1758247200000|2025-09-19 02:00:00|701.9|700.9|700.9|699.9|701.9|700.9|700.3|699.3|66
1758250800000|2025-09-19 03:00:00|700.8|699.8|700.5|699.5|700.9|699.9|700.1|699.1|51
1758254400000|2025-09-19 04:00:00|700.6|699.6|698.8|697.8|700.6|699.6|698.3|697.3|495
1758258000000|2025-09-19 05:00:00|699.1|698.1|697.4|696.4|699.6|698.6|696.6|695.6|289
1758261600000|2025-09-19 06:00:00|697.3|696.3|699.1|698.1|699.9|698.9|697.3|696.3|1457
1758265200000|2025-09-19 07:00:00|699.4|698.4|696.6|695.6|701.1|700.1|696.6|695.6|2399
1758268800000|2025-09-19 08:00:00|696.5|695.5|694.1|693.1|697.3|696.3|692.9|691.9|4699
1758272400000|2025-09-19 09:00:00|694|693|693.9|692.9|695|694|692.6|691.6|1983
1758276000000|2025-09-19 10:00:00|693.8|692.8|695.4|694.4|697.4|696.4|691.8|690.8|4548
1758279600000|2025-09-19 11:00:00|695.5|694.5|696.8|695.8|698.6|697.6|694.9|693.9|2631
1758283200000|2025-09-19 12:00:00|696.6|695.6|696.6|695.6|696.9|695.9|695.4|694.4|2530
1758286800000|2025-09-19 13:00:00|696.9|695.9|694.4|693.4|696.9|695.9|693.4|692.4|4974
1758290400000|2025-09-19 14:00:00|694.3|693.3|694.6|693.6|697.5|696.5|692.8|691.8|5115
1758294000000|2025-09-19 15:00:00|694.9|693.9|691.4|690.4|695.1|694.1|691.3|690.3|8805
1758297600000|2025-09-19 16:00:00|691.1|690.1|690.8|689.8|691.9|690.9|690.1|689.1|1664
1758301200000|2025-09-19 17:00:00|690.9|689.9|689.9|688.9|691.3|690.3|689.4|688.4|1435
1758304800000|2025-09-19 18:00:00|689.6|688.6|690.1|689.1|690.6|689.6|689.4|688.4|1696
1758308400000|2025-09-19 19:00:00|690.4|689.4|690.6|689.6|691.1|690.1|690|689|1671
1758312000000|2025-09-19 20:00:00|690.9|689.9|690.9|689.9|691.1|690.1|690.4|689.4|353
1758492000000|2025-09-21 22:00:00|690.6|689.6|693.3|692.3|693.9|692.5|690.6|688.9|582
1758495600000|2025-09-21 23:00:00|693.1|692.1|693.4|692.4|693.6|692.6|693.1|692.1|20
1758499200000|2025-09-22 00:00:00|693.5|692.5|694.1|693.1|694.3|693.3|693.3|692.3|89
1758502800000|2025-09-22 01:00:00|694|693|695.6|694.6|696.3|695.3|693.8|692.8|94
1758506400000|2025-09-22 02:00:00|695.8|694.8|695.1|694.1|696.4|695.4|695.1|694.1|264
1758510000000|2025-09-22 03:00:00|695.3|694.3|696.1|695.1|696.4|695.4|695.1|694.1|319
1758513600000|2025-09-22 04:00:00|696.3|695.3|696.3|695.3|696.4|695.4|695.8|694.8|73
1758517200000|2025-09-22 05:00:00|696.4|695.4|696.6|695.6|697.4|696.4|696|695|521
1758520800000|2025-09-22 06:00:00|696.8|695.8|697.4|696.4|699.4|698.4|696.3|695.3|1170
1758524400000|2025-09-22 07:00:00|697|696|693.1|692.1|697.5|696.5|692.4|691.4|4295
1758528000000|2025-09-22 08:00:00|692.6|691.6|690.4|689.4|693.1|692.1|690|689|10009
1758531600000|2025-09-22 09:00:00|690.5|689.5|688.6|687.6|691.4|690.4|688|687|8889
1758535200000|2025-09-22 10:00:00|688.5|687.5|684.1|683.1|688.5|687.5|683.6|682.6|5391
1758538800000|2025-09-22 11:00:00|684|683|683.1|682.1|685|684|683.1|682.1|3307
1758542400000|2025-09-22 12:00:00|682.9|681.9|682.8|681.8|684.6|683.6|682.4|681.4|3825
1758546000000|2025-09-22 13:00:00|682.6|681.6|685.6|684.6|685.6|684.6|681.8|680.8|4041
1758549600000|2025-09-22 14:00:00|685.5|684.5|688.4|687.4|688.6|687.6|685.1|684.1|6955
1758553200000|2025-09-22 15:00:00|688.1|687.1|689.6|688.6|690.1|689.1|686.6|685.6|5674
1758556800000|2025-09-22 16:00:00|689.4|688.4|688.9|687.9|690.6|689.6|688.9|687.9|2741
1758560400000|2025-09-22 17:00:00|689|688|689.8|688.8|690.6|689.6|687.9|686.9|2523
1758564000000|2025-09-22 18:00:00|689.6|688.6|689.1|688.1|690.1|689.1|687.6|686.6|1635
1758567600000|2025-09-22 19:00:00|688.9|687.9|689.8|688.8|690.1|689.1|688.9|687.9|720
1758571200000|2025-09-22 20:00:00|689.9|688.9|690.6|689.6|690.9|689.9|689.8|688.8|220
1758574800000|2025-09-22 21:00:00|690.5|689.5|690.5|689.5|690.8|689.8|690.4|689.4|0
1758585600000|2025-09-23 00:00:00|691|690|689.9|688.9|691|690|689.8|688.8|22
1758589200000|2025-09-23 01:00:00|689.8|688.8|687.1|686.1|689.9|688.9|687.1|686.1|249
1758592800000|2025-09-23 02:00:00|687.3|686.3|687|686|687.5|686.5|686.5|685.5|58
1758596400000|2025-09-23 03:00:00|686.9|685.9|686.1|685.1|687.1|686.1|685.9|684.9|135
1758600000000|2025-09-23 04:00:00|686|685|686.1|685.1|686.9|685.9|686|685|50
1758603600000|2025-09-23 05:00:00|686|685|686|685|687.3|686.3|685.6|684.6|70
1758607200000|2025-09-23 06:00:00|685.9|684.9|686.5|685.5|688.3|687.3|685.4|684.4|1160
1758610800000|2025-09-23 07:00:00|686.3|685.3|687.1|686.1|687.1|686.1|684.6|683.6|1801
1758614400000|2025-09-23 08:00:00|686.8|685.8|685.6|684.6|687.8|686.8|683.6|682.6|3058
1758618000000|2025-09-23 09:00:00|685.4|684.4|689.1|688.1|689.6|688.6|684.9|683.9|2764
1758621600000|2025-09-23 10:00:00|688.9|687.9|697.5|696.5|700.4|699.4|688.5|687.5|13028
1758625200000|2025-09-23 11:00:00|697.4|696.4|695.1|694.1|697.5|696.5|693.1|692.1|4946
1758628800000|2025-09-23 12:00:00|695.5|694.5|698.4|697.4|699.4|698.4|694.8|693.8|4773
1758632400000|2025-09-23 13:00:00|698.3|697.3|701.9|700.9|701.9|700.9|697.1|696.1|4766
1758636000000|2025-09-23 14:00:00|702|701|704.6|703.6|706.6|705.6|701.9|700.9|15489
1758639600000|2025-09-23 15:00:00|704.8|703.8|703.6|702.6|707.3|706.3|703.6|702.6|7319
1758643200000|2025-09-23 16:00:00|703.8|702.8|702.9|701.9|704.4|703.4|702.4|701.4|1104
1758646800000|2025-09-23 17:00:00|703|702|699.8|698.8|704.3|703.3|699.3|698.3|1180
1758650400000|2025-09-23 18:00:00|700|699|703.1|702.1|703.1|702.1|699|698|1896
1758654000000|2025-09-23 19:00:00|703.3|702.3|704.8|703.8|705.6|704.6|702.9|701.9|2008
1758657600000|2025-09-23 20:00:00|704.9|703.9|705|704|706|705|703.6|702.6|400
1758661200000|2025-09-23 21:00:00|704.9|703.9|705.9|702.9|705.9|703.9|704.5|702.4|4
1758672000000|2025-09-24 00:00:00|706|704.9|706|705|706.4|705.4|705.4|704.4|102
1758675600000|2025-09-24 01:00:00|705.9|704.9|705|704|706|705|704.8|703.8|11
1758679200000|2025-09-24 02:00:00|704.8|703.8|704|703|704.9|703.9|703.9|702.9|38
1758682800000|2025-09-24 03:00:00|704.1|703.1|704.4|703.4|704.6|703.6|703.8|702.8|313
1758686400000|2025-09-24 04:00:00|704.3|703.3|703.5|702.5|704.3|703.3|703.4|702.4|51
1758690000000|2025-09-24 05:00:00|703.4|702.4|702.6|701.6|704|703|702.4|701.4|372
1758693600000|2025-09-24 06:00:00|702.8|701.8|704.5|703.5|705.3|704.3|701.6|700.6|1782
1758697200000|2025-09-24 07:00:00|704.3|703.3|706.4|705.4|708.5|707.5|702.9|701.9|4143
1758700800000|2025-09-24 08:00:00|706.9|705.9|701.8|700.8|707.1|706.1|699.4|698.4|8966
1758704400000|2025-09-24 09:00:00|701.6|700.6|705.1|704.1|706.1|705.1|701.3|700.3|3340
1758708000000|2025-09-24 10:00:00|705.3|704.3|706.1|705.1|708.1|707.1|704.6|703.6|2550
1758711600000|2025-09-24 11:00:00|706|705|706.9|705.9|707.5|706.5|704.6|703.6|1223
1758715200000|2025-09-24 12:00:00|707.1|706.1|707.8|706.8|710.1|709.1|706.6|705.6|2437
1758718800000|2025-09-24 13:00:00|707.6|706.6|707.1|706.1|708.4|707.4|705.9|704.9|3165
1758722400000|2025-09-24 14:00:00|707.4|706.4|710.1|709.1|710.1|709.1|705.8|704.8|6885
1758726000000|2025-09-24 15:00:00|710.3|709.3|710.3|709.3|712.1|711.1|709.1|708.1|10669
1758729600000|2025-09-24 16:00:00|710.1|709.1|709.6|708.6|711.4|710.4|708.6|707.6|1928
1758733200000|2025-09-24 17:00:00|709.8|708.8|712.3|711.3|713.1|712.1|709.6|708.6|1521
1758736800000|2025-09-24 18:00:00|712.4|711.4|714.4|713.4|715.4|714.4|712.3|711.3|3584
1758740400000|2025-09-24 19:00:00|714.6|713.6|714|713|714.8|713.8|714|713|425
1758744000000|2025-09-24 20:00:00|714.1|713.1|714|713|714.8|713.8|713.8|712.8|656
1758747600000|2025-09-24 21:00:00|713.9|712.9|713.6|712.6|714.1|713.1|713.3|712.3|8
1758758400000|2025-09-25 00:00:00|713.5|712.5|715.1|714.1|715.4|714.4|713.5|712.5|359
1758762000000|2025-09-25 01:00:00|715.3|714.3|713.5|712.5|715.4|714.4|713.1|712.1|32
1758765600000|2025-09-25 02:00:00|713.4|712.4|713.9|712.9|714.3|713.3|713|712|179
1758769200000|2025-09-25 03:00:00|713.8|712.8|713.8|712.8|714.1|713.1|712.9|711.9|1028
1758772800000|2025-09-25 04:00:00|713.9|712.9|713.1|712.1|714|713|712.9|711.9|100
1758776400000|2025-09-25 05:00:00|713|712|713.9|712.9|713.9|712.9|712.3|711.3|264
1758780000000|2025-09-25 06:00:00|714|713|715.8|714.8|716.1|715.1|712.6|711.6|1284
1758783600000|2025-09-25 07:00:00|715.6|714.6|713.9|712.9|716|715|712|711|2571
1758787200000|2025-09-25 08:00:00|714.3|713.3|711|710|714.4|713.4|710.6|709.6|1856
1758790800000|2025-09-25 09:00:00|710.9|709.9|715.4|714.4|716|715|710.8|709.8|3879
1758794400000|2025-09-25 10:00:00|715.5|714.5|722.4|721.4|722.5|721.5|713.4|712.4|5741
1758798000000|2025-09-25 11:00:00|722.5|721.5|717.8|716.8|724.6|723.6|717.8|716.8|7420
1758801600000|2025-09-25 12:00:00|717.6|716.6|719.4|718.4|720.9|719.9|716.3|715.3|3714
1758805200000|2025-09-25 13:00:00|719.5|718.5|716.6|715.6|719.6|718.6|714.4|713.4|5424
1758808800000|2025-09-25 14:00:00|716.5|715.5|716.9|715.9|718.1|717.1|715.4|714.4|2354
1758812400000|2025-09-25 15:00:00|717.1|716.1|723.6|722.6|724.6|723.6|716.9|715.9|9873
1758816000000|2025-09-25 16:00:00|723.4|722.4|722.4|721.4|723.6|722.6|721.1|720.1|1484
1758819600000|2025-09-25 17:00:00|722.5|721.5|725.3|724.3|726.9|725.9|722.1|721.1|4260
1758823200000|2025-09-25 18:00:00|725.1|724.1|729.6|728.6|730.1|729.1|724.5|723.5|4602
1758826800000|2025-09-25 19:00:00|729.5|728.5|728.6|727.6|729.6|728.6|727.3|726.3|725
1758830400000|2025-09-25 20:00:00|728.5|727.5|727|726|729.1|728.1|726.8|725.8|901
1758834000000|2025-09-25 21:00:00|727.4|726.4|728.9|725.9|728.9|726.8|727.4|725.9|8
1758844800000|2025-09-26 00:00:00|727.9|726.9|727.4|726.4|728.3|727.3|727.1|726.1|29
1758848400000|2025-09-26 01:00:00|727.3|726.3|727.3|726.3|728.5|727.5|726.4|725.4|247
1758852000000|2025-09-26 02:00:00|727.1|726.1|726.1|725.1|727.3|726.3|725.9|724.9|182
1758855600000|2025-09-26 03:00:00|725.9|724.9|725.4|724.4|726.6|725.6|724.4|723.4|477
1758859200000|2025-09-26 04:00:00|725.3|724.3|725|724|725.9|724.9|724.9|723.9|129
1758862800000|2025-09-26 05:00:00|724.9|723.9|724.8|723.8|726|725|724.4|723.4|1061
1758866400000|2025-09-26 06:00:00|724.9|723.9|725.1|724.1|726.8|725.8|724.6|723.6|513
1758870000000|2025-09-26 07:00:00|725.3|724.3|728.3|727.3|730.1|729.1|724.1|723.1|6464
1758873600000|2025-09-26 08:00:00|728.5|727.5|729.9|728.9|730.4|729.4|727.4|726.4|5448
1758877200000|2025-09-26 09:00:00|730|729|722.3|721.3|730.3|729.3|722.3|721.3|4114
1758880800000|2025-09-26 10:00:00|722.1|721.1|722.9|721.9|723.5|722.5|720.3|719.3|6545
1758884400000|2025-09-26 11:00:00|722.8|721.8|724.4|723.4|726.3|725.3|722.8|721.8|1502
1758888000000|2025-09-26 12:00:00|724.3|723.3|726.8|725.8|728.1|727.1|722.6|721.6|2863
1758891600000|2025-09-26 13:00:00|726.9|725.9|728.9|727.9|729.4|728.4|726.4|725.4|3519
1758895200000|2025-09-26 14:00:00|729|728|732.8|731.8|733.1|732.1|728.8|727.8|4938
1758898800000|2025-09-26 15:00:00|732.5|731.5|728.9|727.9|734.4|733.4|728.6|727.6|17841
1758902400000|2025-09-26 16:00:00|728.8|727.8|725.6|724.6|729.1|728.1|725.3|724.3|3339
1758906000000|2025-09-26 17:00:00|725.9|724.9|724.4|723.4|725.9|724.9|721.3|720.3|2168
1758909600000|2025-09-26 18:00:00|724.3|723.3|725.8|724.8|728|727|722.8|721.8|2937
1758913200000|2025-09-26 19:00:00|725.6|724.6|724.8|723.8|726.9|725.9|724.5|723.5|260
1758916800000|2025-09-26 20:00:00|724.9|723.9|724.4|723.4|725.4|724.4|723.9|722.9|158
1759096800000|2025-09-28 22:00:00|722|721|724.3|723.3|724.6|723.5|721.5|719.9|81
1759100400000|2025-09-28 23:00:00|723.8|722.8|722.8|721.8|723.9|722.9|721.9|720.9|36
1759104000000|2025-09-29 00:00:00|722.5|721.5|723.1|722.1|723.1|722.1|721.8|720.8|19
1759107600000|2025-09-29 01:00:00|723|722|722.8|721.8|723.8|722.8|722|721|7
1759111200000|2025-09-29 02:00:00|722.5|721.5|724.3|723.3|725.1|724.1|722.1|721.1|110
1759114800000|2025-09-29 03:00:00|724.4|723.4|723.1|722.1|724.6|723.6|722.5|721.5|194
1759118400000|2025-09-29 04:00:00|723|722|723.6|722.6|724.3|723.3|722.9|721.9|106
1759122000000|2025-09-29 05:00:00|723.8|722.8|722.9|721.9|724.1|723.1|722.3|721.3|1192
1759125600000|2025-09-29 06:00:00|723|722|722.3|721.3|723.4|722.4|718.9|717.9|6923
1759129200000|2025-09-29 07:00:00|722.1|721.1|719.1|718.1|722.1|721.1|716.6|715.6|5808
1759132800000|2025-09-29 08:00:00|718.9|717.9|720.5|719.5|721.3|720.3|715.9|714.9|5691
1759136400000|2025-09-29 09:00:00|720.4|719.4|714.8|713.8|720.5|719.5|713.4|712.4|4152
1759140000000|2025-09-29 10:00:00|715|714|710.9|709.9|715.4|714.4|709.9|708.9|3723
1759143600000|2025-09-29 11:00:00|711|710|709.6|708.6|711.1|710.1|708.6|707.6|2837
1759147200000|2025-09-29 12:00:00|709.5|708.5|709.4|708.4|710.9|709.9|707.6|706.6|4027
1759150800000|2025-09-29 13:00:00|709.1|708.1|703.9|702.9|709.3|708.3|703.6|702.6|4802
1759154400000|2025-09-29 14:00:00|704|703|702.6|701.6|705.8|704.8|702.3|701.3|6873
1759158000000|2025-09-29 15:00:00|702.9|701.9|701.5|700.5|703.1|702.1|698.6|697.6|10007
1759161600000|2025-09-29 16:00:00|701.6|700.6|701.1|700.1|703.3|702.3|700.6|699.6|1481
1759165200000|2025-09-29 17:00:00|701|700|699.6|698.6|701|700|698.9|697.9|888
1759168800000|2025-09-29 18:00:00|699.8|698.8|699.4|698.4|702.6|701.6|699.3|698.3|1683
1759172400000|2025-09-29 19:00:00|699.5|698.5|699|698|699.9|698.9|698.8|697.8|103
1759176000000|2025-09-29 20:00:00|698.9|697.9|698.3|697.3|699.3|698.3|697.5|696.5|761
1759179600000|2025-09-29 21:00:00|698.4|697.4|699.8|696.8|699.9|697.5|697.8|696.4|11
1759190400000|2025-09-30 00:00:00|697.8|696.6|696.8|695.8|697.8|696.6|696.5|695.5|40
1759194000000|2025-09-30 01:00:00|696.6|695.6|697.8|696.8|698.4|697.4|696.4|695.4|374
1759197600000|2025-09-30 02:00:00|697.5|696.5|696.6|695.6|697.6|696.6|696.6|695.6|50
1759201200000|2025-09-30 03:00:00|696.9|695.9|696.1|695.1|696.9|695.9|692.5|691.5|7312
1759204800000|2025-09-30 04:00:00|696.4|695.4|695.3|694.3|696.4|695.4|694.8|693.8|761
1759208400000|2025-09-30 05:00:00|695.1|694.1|696.9|695.9|697.3|696.3|693.9|692.9|1182
1759212000000|2025-09-30 06:00:00|696.5|695.5|696.3|695.3|698.1|697.1|695.5|694.5|1090
1759215600000|2025-09-30 07:00:00|696.1|695.1|691.1|690.1|696.9|695.9|689|688|5326
1759219200000|2025-09-30 08:00:00|690.9|689.9|695.8|694.8|696.1|695.1|689.9|688.9|4659
1759222800000|2025-09-30 09:00:00|695.6|694.6|694.9|693.9|696.6|695.6|694.3|693.3|3522
1759226400000|2025-09-30 10:00:00|695|694|695.4|694.4|697.4|696.4|693.9|692.9|2506
1759230000000|2025-09-30 11:00:00|695.5|694.5|688.6|687.6|696.4|695.4|688.4|687.4|3018
1759233600000|2025-09-30 12:00:00|688.9|687.9|690.9|689.9|692.4|691.4|686.9|685.9|3927
1759237200000|2025-09-30 13:00:00|691|690|694.1|693.1|695.1|694.1|690.5|689.5|4721
1759240800000|2025-09-30 14:00:00|694.4|693.4|690.1|689.1|694.9|693.9|688.9|687.9|4508
1759244400000|2025-09-30 15:00:00|690|689|697.3|696.3|701.8|700.8|690|689|11989
1759248000000|2025-09-30 16:00:00|697.4|696.4|697.8|696.8|699.1|698.1|696.1|695.1|1338
1759251600000|2025-09-30 17:00:00|697.9|696.9|695.1|694.1|698.9|697.9|694.1|693.1|2125
1759255200000|2025-09-30 18:00:00|695|694|695.9|694.9|696|695|693.6|692.6|954
1759258800000|2025-09-30 19:00:00|695.8|694.8|695.3|694.3|696.9|695.9|695.1|694.1|483
1759262400000|2025-09-30 20:00:00|695.4|694.4|692.1|691.1|695.5|694.5|691.9|690.9|231
1759266000000|2025-09-30 21:00:00|692.3|691.3|694.3|691.3|694.3|692.1|692.3|690.9|54
1759276800000|2025-10-01 00:00:00|694.6|691.6|689.6|688.6|694.6|692.6|689.6|688.6|36
1759280400000|2025-10-01 01:00:00|689.8|688.8|692.8|691.8|693.3|692.3|689.6|688.6|112
1759284000000|2025-10-01 02:00:00|693|692|692|691|693.4|692.4|691.6|690.6|14
1759287600000|2025-10-01 03:00:00|691.8|690.8|692.8|691.8|693|692|691.8|690.8|23
1759291200000|2025-10-01 04:00:00|692.5|691.5|693.3|692.3|693.4|692.4|692.5|691.5|10
1759294800000|2025-10-01 05:00:00|693.4|692.4|692.4|691.4|694.1|693.1|692.1|691.1|55
1759298400000|2025-10-01 06:00:00|692.1|691.1|696.8|695.8|698.5|697.5|692.1|691.1|1443
1759302000000|2025-10-01 07:00:00|696.4|695.4|698.1|697.1|698.3|697.3|695.8|694.8|1671
1759305600000|2025-10-01 08:00:00|698|697|697.6|696.6|701.6|700.6|694.8|693.8|3778
1759309200000|2025-10-01 09:00:00|697.9|696.9|691.4|690.4|698.1|697.1|690.4|689.4|3303
1759312800000|2025-10-01 10:00:00|691.1|690.1|696|695|697.4|696.4|690.8|689.8|1593
1759316400000|2025-10-01 11:00:00|695.9|694.9|695.6|694.6|696|695|693.3|692.3|570
1759320000000|2025-10-01 12:00:00|695.9|694.9|693.4|692.4|696.6|695.6|692.8|691.8|2328
1759323600000|2025-10-01 13:00:00|693.1|692.1|691.4|690.4|695.4|694.4|688.9|687.9|4360
1759327200000|2025-10-01 14:00:00|691.1|690.1|694.6|693.6|696.6|695.6|689.4|688.4|6582
1759330800000|2025-10-01 15:00:00|694.4|693.4|689.5|688.5|696|695|689.1|688.1|8639
1759334400000|2025-10-01 16:00:00|689.4|688.4|690.9|689.9|694.5|693.5|689.3|688.3|2196
1759338000000|2025-10-01 17:00:00|690.8|689.8|691.1|690.1|692.9|691.9|690.5|689.5|1114
1759341600000|2025-10-01 18:00:00|690.9|689.9|689.5|688.5|691.8|690.8|688.6|687.6|907
1759345200000|2025-10-01 19:00:00|689.6|688.6|689.6|688.6|691|690|689.1|688.1|241
1759348800000|2025-10-01 20:00:00|689.8|688.8|688.8|687.8|690.3|689.3|688.3|687.3|206
1759352400000|2025-10-01 21:00:00|689|688|690.5|687.5|690.9|688.4|688.9|687.1|0
1759363200000|2025-10-02 00:00:00|688.9|687.9|690|689|694|693|688.6|687.6|102
1759366800000|2025-10-02 01:00:00|689.9|688.9|691|690|691.3|690.3|689.3|688.3|46
1759370400000|2025-10-02 02:00:00|691.3|690.3|691.9|690.9|693.3|692.3|690.5|689.5|21
1759374000000|2025-10-02 03:00:00|692|691|691.4|690.4|692|691|690.3|689.3|8
1759377600000|2025-10-02 04:00:00|691.3|690.3|691|690|691.5|690.5|690.5|689.5|16
1759381200000|2025-10-02 05:00:00|691.3|690.3|691.4|690.4|693.9|692.9|691|690|200
1759384800000|2025-10-02 06:00:00|691.3|690.3|688.8|687.8|691.9|690.9|687.8|686.8|1746
1759388400000|2025-10-02 07:00:00|688.6|687.6|690.1|689.1|691.1|690.1|686.4|685.4|1696
1759392000000|2025-10-02 08:00:00|689.9|688.9|686.4|685.4|691.6|690.6|685.8|684.8|2102
1759395600000|2025-10-02 09:00:00|686.1|685.1|681.6|680.6|688.3|687.3|679.9|678.9|4922
1759399200000|2025-10-02 10:00:00|681.5|680.5|681.9|680.9|683.9|682.9|681|680|1661
1759402800000|2025-10-02 11:00:00|681.6|680.6|680.6|679.6|682.8|681.8|679.9|678.9|1815
1759406400000|2025-10-02 12:00:00|680.5|679.5|679|678|680.9|679.9|677.4|676.4|7320
1759410000000|2025-10-02 13:00:00|678.9|677.9|678.6|677.6|681.8|680.8|674.6|673.6|6268
1759413600000|2025-10-02 14:00:00|678.9|677.9|673.6|672.6|683.5|682.5|672.1|671.1|8459
1759417200000|2025-10-02 15:00:00|673.8|672.8|673.8|672.8|676.1|675.1|671.1|670.1|7556
1759420800000|2025-10-02 16:00:00|673.6|672.6|671.5|670.5|674.4|673.4|669.6|668.6|1518
1759424400000|2025-10-02 17:00:00|671.4|670.4|669.1|668.1|671.8|670.8|668.9|667.9|712
1759428000000|2025-10-02 18:00:00|669.3|668.3|669.5|668.5|671.6|670.6|669|668|1425
1759431600000|2025-10-02 19:00:00|669.6|668.6|670|669|670.5|669.5|669.5|668.5|211
1759435200000|2025-10-02 20:00:00|670.1|669.1|670.6|669.6|671.8|670.8|670.1|669.1|86
1759438800000|2025-10-02 21:00:00|670.8|669.8|672|669|672.3|670|670.8|668.9|0
1759449600000|2025-10-03 00:00:00|670.4|669.4|669.8|668.8|670.5|669.5|669.3|668.3|32
1759453200000|2025-10-03 01:00:00|670|669|670.6|669.6|671.5|670.5|669.8|668.8|70
1759456800000|2025-10-03 02:00:00|670.8|669.8|670.9|669.9|671.3|670.3|669.8|668.8|731
1759460400000|2025-10-03 03:00:00|670.8|669.8|671.8|670.8|672.4|671.4|670.8|669.8|172
1759464000000|2025-10-03 04:00:00|671.6|670.6|672.5|671.5|672.6|671.6|671.6|670.6|23
1759467600000|2025-10-03 05:00:00|672.3|671.3|675.4|674.4|675.4|674.4|672|671|120
1759471200000|2025-10-03 06:00:00|675.3|674.3|677|676|677.6|676.6|674.4|673.4|679
1759474800000|2025-10-03 07:00:00|676.9|675.9|670|669|677.1|676.1|669.8|668.8|2846
1759478400000|2025-10-03 08:00:00|669.9|668.9|673|672|673.8|672.8|669.4|668.4|2420
1759482000000|2025-10-03 09:00:00|672.9|671.9|666.5|665.5|673.8|672.8|665.4|664.4|5045
1759485600000|2025-10-03 10:00:00|666.4|665.4|665.6|664.6|668.9|667.9|665.6|664.6|4252
1759489200000|2025-10-03 11:00:00|665.3|664.3|664.4|663.4|667.9|666.9|664.1|663.1|5035
1759492800000|2025-10-03 12:00:00|664.3|663.3|667.6|666.6|667.9|666.9|663.6|662.6|3101
1759496400000|2025-10-03 13:00:00|667.9|666.9|666.9|665.9|668.8|667.8|665.6|664.6|3501
1759500000000|2025-10-03 14:00:00|666.5|665.5|668.6|667.6|668.9|667.9|663.8|662.8|4870
1759503600000|2025-10-03 15:00:00|668.8|667.8|668.8|667.8|673.4|672.4|666.3|665.3|10018
1759507200000|2025-10-03 16:00:00|668.6|667.6|669.5|668.5|671.1|670.1|667.9|666.9|1314
1759510800000|2025-10-03 17:00:00|669.4|668.4|671.4|670.4|671.9|670.9|667.9|666.9|2046
1759514400000|2025-10-03 18:00:00|671.3|670.3|667.4|666.4|672.1|671.1|666.6|665.6|1112
1759518000000|2025-10-03 19:00:00|667.3|666.3|666.4|665.4|668.4|667.4|666.4|665.4|311
1759521600000|2025-10-03 20:00:00|666.1|665.1|666.6|665.6|668|667|665.8|664.8|71
1759701600000|2025-10-05 22:00:00|671.5|670.5|672|671|676.9|675.5|671.1|669.9|105
1759705200000|2025-10-05 23:00:00|672.4|671.4|673.6|672.6|674|673|672.1|671.1|30
1759708800000|2025-10-06 00:00:00|673.8|672.8|675.1|674.1|676.5|675.5|673.3|672.3|19
1759712400000|2025-10-06 01:00:00|675|674|674.8|673.8|675.3|674.3|674.3|673.3|108
1759716000000|2025-10-06 02:00:00|674.9|673.9|673.8|672.8|674.9|673.9|673.8|672.8|359
1759719600000|2025-10-06 03:00:00|673.9|672.9|674.3|673.3|674.3|673.3|673.5|672.5|5
1759723200000|2025-10-06 04:00:00|674.4|673.4|674.8|673.8|674.9|673.9|673.9|672.9|156
1759726800000|2025-10-06 05:00:00|674.6|673.6|673.9|672.9|674.9|673.9|672.5|671.5|272
1759730400000|2025-10-06 06:00:00|674|673|674.3|673.3|674.3|673.3|670.6|669.6|698
1759734000000|2025-10-06 07:00:00|674|673|674|673|677.3|676.3|673.4|672.4|861
1759737600000|2025-10-06 08:00:00|673.4|672.4|675|674|677.6|676.6|672.8|671.8|1089
1759741200000|2025-10-06 09:00:00|674.9|673.9|674.4|673.4|675.4|674.4|672.4|671.4|2032
1759744800000|2025-10-06 10:00:00|674.6|673.6|670.5|669.5|674.9|673.9|670.3|669.3|2952
1759748400000|2025-10-06 11:00:00|670.4|669.4|666.5|665.5|671.1|670.1|664.6|663.6|1801
1759752000000|2025-10-06 12:00:00|666.4|665.4|667.3|666.3|670.1|669.1|666.4|665.4|2586
1759755600000|2025-10-06 13:00:00|667.1|666.1|672.3|671.3|672.9|671.9|666.4|665.4|6035
1759759200000|2025-10-06 14:00:00|672|671|669.1|668.1|673.6|672.6|668.6|667.6|6626
1759762800000|2025-10-06 15:00:00|668.9|667.9|667.1|666.1|670.4|669.4|666|665|7542
1759766400000|2025-10-06 16:00:00|666.9|665.9|666.1|665.1|669.4|668.4|666|665|1073
1759770000000|2025-10-06 17:00:00|666|665|665.8|664.8|667.3|666.3|663.8|662.8|2402
1759773600000|2025-10-06 18:00:00|665.9|664.9|667.4|666.4|668.3|667.3|665|664|400
1759777200000|2025-10-06 19:00:00|667.3|666.3|668.5|667.5|668.9|667.9|667|666|328
1759780800000|2025-10-06 20:00:00|668.6|667.6|668.4|667.4|669|668|667.3|666.3|62
1759784400000|2025-10-06 21:00:00|668.3|667.3|669.6|666.6|669.6|667.5|668|666.6|0
1759795200000|2025-10-07 00:00:00|668.4|667.4|669.5|668.5|669.9|668.9|668.4|667.4|33
1759798800000|2025-10-07 01:00:00|669.3|668.3|669|668|669.9|668.9|668.8|667.8|157
1759802400000|2025-10-07 02:00:00|668.8|667.8|671|670|671.3|670.3|668.8|667.8|12
1759806000000|2025-10-07 03:00:00|671.3|670.3|670.8|669.8|671.5|670.5|670.1|669.1|85
1759809600000|2025-10-07 04:00:00|670.6|669.6|668.3|667.3|670.6|669.6|667.1|666.1|958
1759813200000|2025-10-07 05:00:00|668.4|667.4|670.1|669.1|670.9|669.9|667.5|666.5|730
1759816800000|2025-10-07 06:00:00|670|669|669.4|668.4|671.6|670.6|668.6|667.6|828
1759820400000|2025-10-07 07:00:00|669.1|668.1|669|668|670.1|669.1|666.4|665.4|2008
1759824000000|2025-10-07 08:00:00|668.8|667.8|667.8|666.8|672.4|671.4|667.5|666.5|2340
1759827600000|2025-10-07 09:00:00|667.9|666.9|668.3|667.3|670|669|666.1|665.1|2508
1759831200000|2025-10-07 10:00:00|668.1|667.1|668|667|669.9|668.9|667|666|900
1759834800000|2025-10-07 11:00:00|667.8|666.8|670.8|669.8|672|671|667.8|666.8|951
1759838400000|2025-10-07 12:00:00|671|670|668.8|667.8|672.4|671.4|668.6|667.6|4409
1759842000000|2025-10-07 13:00:00|668.6|667.6|670.5|669.5|673.1|672.1|663.8|662.8|3517
1759845600000|2025-10-07 14:00:00|670.4|669.4|670.1|669.1|671.1|670.1|664.9|663.9|3271
1759849200000|2025-10-07 15:00:00|670.3|669.3|671.1|670.1|673.1|672.1|668.6|667.6|6380
1759852800000|2025-10-07 16:00:00|671.3|670.3|669|668|671.8|670.8|667.8|666.8|1028
1759856400000|2025-10-07 17:00:00|669.1|668.1|669.1|668.1|670.6|669.6|667.9|666.9|465
1759860000000|2025-10-07 18:00:00|669|668|674.8|673.8|675.1|674.1|668.8|667.8|723
1759863600000|2025-10-07 19:00:00|674.6|673.6|675.3|674.3|675.6|674.6|674.1|673.1|459
1759867200000|2025-10-07 20:00:00|675.1|674.1|674.8|673.8|675.8|674.8|674.5|673.5|72
1759870800000|2025-10-07 21:00:00|674.6|673.6|675|674|675.9|674.1|674.6|672.9|1
1759881600000|2025-10-08 00:00:00|676|675|677.1|676.1|677.4|676.4|675.5|674.5|186
1759885200000|2025-10-08 01:00:00|676.9|675.9|677.5|676.5|678.3|677.3|676.9|675.9|39
1759888800000|2025-10-08 02:00:00|677.8|676.8|677.8|676.8|679|678|677.3|676.3|180
1759892400000|2025-10-08 03:00:00|677.6|676.6|676.8|675.8|678|677|676.6|675.6|10
1759896000000|2025-10-08 04:00:00|676.9|675.9|676.8|675.8|677|676|675.9|674.9|0
1759899600000|2025-10-08 05:00:00|676.6|675.6|677|676|677.5|676.5|676.4|675.4|60
1759903200000|2025-10-08 06:00:00|677.1|676.1|678.5|677.5|678.8|677.8|675.6|674.6|1440
1759906800000|2025-10-08 07:00:00|678.3|677.3|678.5|677.5|680.4|679.4|676.6|675.6|666
1759910400000|2025-10-08 08:00:00|678.6|677.6|674.5|673.5|678.9|677.9|674|673|2562
1759914000000|2025-10-08 09:00:00|674.6|673.6|677.1|676.1|678.9|677.9|673.8|672.8|903
1759917600000|2025-10-08 10:00:00|677|676|675.6|674.6|677.9|676.9|673.9|672.9|1461
1759921200000|2025-10-08 11:00:00|675.5|674.5|678.9|677.9|679.1|678.1|675.5|674.5|947
1759924800000|2025-10-08 12:00:00|678.8|677.8|676.8|675.8|679.4|678.4|676.3|675.3|1448
1759928400000|2025-10-08 13:00:00|676.5|675.5|671.8|670.8|677|676|671.6|670.6|2339
1759932000000|2025-10-08 14:00:00|671.6|670.6|676.6|675.6|676.6|675.6|671.6|670.6|3880
1759935600000|2025-10-08 15:00:00|676.8|675.8|678.6|677.6|680|679|676.6|675.6|4106
1759939200000|2025-10-08 16:00:00|678.5|677.5|678.9|677.9|679.1|678.1|675.6|674.6|2580
1759942800000|2025-10-08 17:00:00|678.8|677.8|679.5|678.5|680.1|679.1|678.3|677.3|2009
1759946400000|2025-10-08 18:00:00|679.4|678.4|677|676|679.6|678.6|676.9|675.9|382
1759950000000|2025-10-08 19:00:00|677.1|676.1|677.3|676.3|678.1|677.1|676.5|675.5|157
1759953600000|2025-10-08 20:00:00|677.1|676.1|676.1|675.1|677.8|676.8|676|675|64
1759957200000|2025-10-08 21:00:00|676.3|675.3|677.8|674.8|677.8|675.5|676.3|674.6|0
1759968000000|2025-10-09 00:00:00|674.3|673.3|673.9|672.9|675.1|674.1|672.8|671.8|230
1759971600000|2025-10-09 01:00:00|674|673|675.3|674.3|676|675|672.5|671.5|77
1759975200000|2025-10-09 02:00:00|675.4|674.4|674.5|673.5|675.8|674.8|673.8|672.8|150
1759978800000|2025-10-09 03:00:00|674.6|673.6|674.5|673.5|675.6|674.6|674.1|673.1|45
1759982400000|2025-10-09 04:00:00|674.8|673.8|675.3|674.3|675.4|674.4|674.5|673.5|28
1759986000000|2025-10-09 05:00:00|675.5|674.5|678.3|677.3|678.8|677.8|675.3|674.3|18
1759989600000|2025-10-09 06:00:00|678.4|677.4|679|678|679.3|678.3|676.6|675.6|374
1759993200000|2025-10-09 07:00:00|678.8|677.8|680|679|680.4|679.4|678|677|1083
1759996800000|2025-10-09 08:00:00|680.4|679.4|683.5|682.5|684.4|683.4|679.8|678.8|2016
1760000400000|2025-10-09 09:00:00|683.4|682.4|681.8|680.8|687|686|681.6|680.6|2751
1760004000000|2025-10-09 10:00:00|681.6|680.6|677.3|676.3|682|681|677|676|1540
1760007600000|2025-10-09 11:00:00|677.4|676.4|676.8|675.8|679.8|678.8|676.5|675.5|723
1760011200000|2025-10-09 12:00:00|676.5|675.5|681.5|680.5|681.9|680.9|676.3|675.3|1256
1760014800000|2025-10-09 13:00:00|681.4|680.4|681.9|680.9|684.4|683.4|681|680|4007
1760018400000|2025-10-09 14:00:00|682.1|681.1|683.1|682.1|684.6|683.6|680.3|679.3|2830
1760022000000|2025-10-09 15:00:00|682.9|681.9|682.9|681.9|685.9|684.9|682.1|681.1|5489