1585299600000|2020-03-27 09:00:00|2561.5|2559.5|2.2|1.1|2564.5|2561.5|2.2|1.1|31984
1585303200000|2020-03-27 10:00:00|2.1|1|1.7|0.6|2.3|1.2|1.6|0.5|19885
1585306800000|2020-03-27 11:00:00|1.8|0.7|1.1|0.1|2.1|1|1|0.1|23037
1585310400000|2020-03-27 12:00:00|1|0.2|1.2|0.1|1.8|0.7|0.6|0.1|19854
1585314000000|2020-03-27 13:00:00|1.3||0.7||1.3||0.6||14792
1585317600000|2020-03-27 14:00:00|0.8||0.1||1.1||0.1||60407
1585321200000|2020-03-27 15:00:00|0.2||0.7||1||0.1||33357
1585324800000|2020-03-27 16:00:00|0.6|0.2|0.9|0.1|1.3|0.2|0.5|0.1|27931
1585328400000|2020-03-27 17:00:00|1||1.2||1.2||0.6||6630
1585332000000|2020-03-27 18:00:00|1.1||1.2||1.2||0.8||2194
1585335600000|2020-03-27 19:00:00|1.1|0.2|0.4|0.1|1.6|0.5|0.1|0.1|6501
1585548000000|2020-03-30 06:00:00|1.4|0.2|0.2|0.1|1.4|0.2|0.1|0.1|12856
1585551600000|2020-03-30 07:00:00|0.3||0.1||0.6||0.1||18798
1585555200000|2020-03-30 08:00:00|||||||||49289
1585558800000|2020-03-30 09:00:00|||||||||18735
1585562400000|2020-03-30 10:00:00|||||||||13975
1585566000000|2020-03-30 11:00:00|||||||||8688
1585569600000|2020-03-30 12:00:00|||||||||19191
1585573200000|2020-03-30 13:00:00|||||||||29018
1585576800000|2020-03-30 14:00:00|||||||||24811
1585580400000|2020-03-30 15:00:00|||||||||62190
1585584000000|2020-03-30 16:00:00|||||||||6164
1585587600000|2020-03-30 17:00:00|||||||||1280
1585591200000|2020-03-30 18:00:00|||||||||1529
1585594800000|2020-03-30 19:00:00|0.2||0.1||0.3||0.1||7343
1585634400000|2020-03-31 06:00:00|||||||||2593
1585638000000|2020-03-31 07:00:00|0.2||0.1||0.4||0.1||11402
1585641600000|2020-03-31 08:00:00|||||||||5782
1585645200000|2020-03-31 09:00:00|||||||||8002
1585648800000|2020-03-31 10:00:00|||||||||15510
1585652400000|2020-03-31 11:00:00|||||||||11848
1585656000000|2020-03-31 12:00:00|||||||||9614
1585659600000|2020-03-31 13:00:00|||||||||23951
1585663200000|2020-03-31 14:00:00|||||||||12274
1585666800000|2020-03-31 15:00:00|54.9|53.8|54.6|53.5|55|53.9|54.6|53.4|54871
1585670400000|2020-03-31 16:00:00|54.5|53.4|54.1|53|54.6|53.5|53.9|52.8|5351
1585674000000|2020-03-31 17:00:00|54|52.9|53.9|52.7|54.1|53|53.7|52.6|2964
1585677600000|2020-03-31 18:00:00|53.8|52.8|53.7|52.5|53.9|52.8|53.6|52.5|1471
1585681200000|2020-03-31 19:00:00|53.6|52.6|53.4|52.3|53.7|52.6|53.2|52.1|10949
1585720800000|2020-04-01 06:00:00|51.7|50.5|52.5|51.4|52.5|51.4|51.5|50.4|10513
1585724400000|2020-04-01 07:00:00|52.4|51.3|52.5|51.4|53.4|52.3|52.3|51.1|30789
1585728000000|2020-04-01 08:00:00|52.6|51.3|52.9|51.8|53.1|52|52.3|51.2|9183
1585731600000|2020-04-01 09:00:00|53|51.9|52.9|51.8|53.2|52|52.6|51.5|12593
1585735200000|2020-04-01 10:00:00|53|51.9|52.8|51.7|53.2|52.1|52.7|51.6|3890
1585738800000|2020-04-01 11:00:00|52.7|51.6|52.6|51.5|52.8|51.7|52.3|51.2|2872
1585742400000|2020-04-01 12:00:00|52.5|51.4|52.6|51.5|52.8|51.7|52.4|51.3|3995
1585746000000|2020-04-01 13:00:00|52.5|51.4|52.6|51.4|52.8|51.7|52.4|51.3|20771
1585749600000|2020-04-01 14:00:00|52.5|51.5|52.4|51.3|52.8|51.7|52.4|51.3|8284
1585753200000|2020-04-01 15:00:00|52.5|51.4|52.3|51.2|52.9|51.8|51.9|50.8|38984
1585756800000|2020-04-01 16:00:00|52.2|51.1|52|50.9|52.2|51.1|51.8|50.7|1667
1585760400000|2020-04-01 17:00:00|52.1|51|52.3|51.2|52.4|51.2|51.9|50.7|1267
1585764000000|2020-04-01 18:00:00|52.4|51.1|51.9|50.8|52.4|51.2|51.9|50.8|200
1585767600000|2020-04-01 19:00:00|52|50.9|51.6|50.4|52|50.9|51.3|50|1823
1585807200000|2020-04-02 06:00:00|52.5|51.3|53|51.9|53.4|52.3|52.3|51.2|8457
1585810800000|2020-04-02 07:00:00|52.9|51.8|53|51.9|53.4|52.3|52.7|51.6|22807
1585814400000|2020-04-02 08:00:00|53.1|52|53.4|52.3|53.8|52.7|53|52|12531
1585818000000|2020-04-02 09:00:00|53.5|52.4|53.2|52.1|53.5|52.4|53.1|52|13613
1585821600000|2020-04-02 10:00:00|53.1|52|53.3|52.2|53.5|52.4|53.1|52|13074
1585825200000|2020-04-02 11:00:00|53.2|52.1|52.7|51.6|53.3|52.2|52.7|51.6|22721
1585828800000|2020-04-02 12:00:00|52.8|51.7|51.6|50.5|52.8|51.7|51.6|50.5|28105
1585832400000|2020-04-02 13:00:00|51.7|50.6|51.7|50.6|51.7|50.6|50.9|49.8|42389
1585836000000|2020-04-02 14:00:00|51.8|50.7|52.9|51.8|53.2|52.1|51.7|50.6|44123
1585839600000|2020-04-02 15:00:00|52.8|51.7|52.7|51.6|52.9|51.8|52|50.9|54467
1585843200000|2020-04-02 16:00:00|52.6|51.5|52.8|51.7|52.9|51.8|52.5|51.4|2368
1585846800000|2020-04-02 17:00:00|52.7|51.6|52.2|51.1|52.8|51.7|52.1|51|1420
1585850400000|2020-04-02 18:00:00|52.1|51|52.2|51.1|52.2|51.1|51.8|50.7|1529
1585854000000|2020-04-02 19:00:00|52.3|51.2|52.5|51.4|52.8|51.4|52|50.9|2269
1585893600000|2020-04-03 06:00:00|51.9|50.8|52.1|50.9|52.2|51.1|51.7|50.5|725
1585897200000|2020-04-03 07:00:00|52|50.8|51.6|50.5|52.1|51|51.1|50|9402
1585900800000|2020-04-03 08:00:00|51.7|50.6|51.4|50.3|52|50.9|51.4|50.3|17739
1585904400000|2020-04-03 09:00:00|51.5|50.4|50.9|49.8|51.6|50.4|50.8|49.7|24639
1585908000000|2020-04-03 10:00:00|51|49.9|51.5|50.4|51.6|50.5|50.9|49.8|7142
1585911600000|2020-04-03 11:00:00|51.4|50.3|51.6|50.5|51.8|50.6|51.3|50.2|3758
1585915200000|2020-04-03 12:00:00|51.7|50.6|51.4|50.3|51.7|50.6|51.2|50.1|7420
1585918800000|2020-04-03 13:00:00|51.3|50.2|51.5|50.4|51.8|50.7|51.2|50.1|9914
1585922400000|2020-04-03 14:00:00|51.6|50.5|51.2|50.1|51.6|50.5|51.2|50.1|14064
1585926000000|2020-04-03 15:00:00|51.3|50.2|50.4|49.3|51.3|50.2|50.2|49.1|56405
1585929600000|2020-04-03 16:00:00|50.3|49.2|50.3|49.2|50.4|49.3|50|48.9|7961
1585933200000|2020-04-03 17:00:00|50.4|49.3|50.4|49.3|50.6|49.5|50.3|49.2|2785
1585936800000|2020-04-03 18:00:00|50.3|49.2|50.5|49.3|50.5|49.4|50.2|49.1|798
1585940400000|2020-04-03 19:00:00|50.4|49.4|50.6|49.3|50.7|49.5|50.2|49.1|1033
1586152800000|2020-04-06 06:00:00|52.9|51.8|53.3|52.1|53.4|52.2|52.5|51.4|4178
1586156400000|2020-04-06 07:00:00|53.2|52.2|52.7|51.6|53.3|52.2|52.5|51.4|11373
1586160000000|2020-04-06 08:00:00|52.8|51.7|53.1|52|53.1|52|52.5|51.4|6830
1586163600000|2020-04-06 09:00:00|53|51.9|53.7|52.6|53.9|52.8|53|51.9|21759
1586167200000|2020-04-06 10:00:00|53.8|52.7|53.7|52.6|53.9|52.8|53.5|52.4|7763
1586170800000|2020-04-06 11:00:00|53.6|52.5|53.7|52.5|53.8|52.7|53.5|52.4|9082
1586174400000|2020-04-06 12:00:00|53.6|52.4|54.2|53.1|54.2|53.1|53.5|52.4|18757
1586178000000|2020-04-06 13:00:00|54.1|53|54.2|53.1|54.4|53.3|53.9|52.8|23446
1586181600000|2020-04-06 14:00:00|54.3|53.2|53.9|52.8|54.3|53.2|53.7|52.6|14661
1586185200000|2020-04-06 15:00:00|54|52.9|54.2|53.1|54.2|53.1|53.8|52.7|35303
1586188800000|2020-04-06 16:00:00|54.3|53.2|54.3|53.2|54.5|53.4|54.1|53|16315
1586192400000|2020-04-06 17:00:00|54.4|53.1|54.4|53.3|54.5|53.4|54.2|53.1|883
1586196000000|2020-04-06 18:00:00|54.3|53.2|54.3|53.2|54.3|53.2|54.1|53|702
1586199600000|2020-04-06 19:00:00|54.4|53.1|54.8|53.6|55|53.8|54.2|53.1|5240
1586239200000|2020-04-07 06:00:00|54.8|53.7|56.2|55.1|56.5|55.4|54.7|53.6|12234
1586242800000|2020-04-07 07:00:00|56.3|55.2|57.5|56.4|57.8|56.7|56.2|55.1|37148
1586246400000|2020-04-07 08:00:00|57.4|56.3|56.9|55.8|57.5|56.4|56.9|55.7|14978
1586250000000|2020-04-07 09:00:00|57|55.9|56.7|55.6|57.1|56|56.6|55.5|12860
1586253600000|2020-04-07 10:00:00|56.6|55.5|57.5|56.4|57.5|56.4|56.6|55.5|16546
1586257200000|2020-04-07 11:00:00|57.4|56.3|57|55.9|57.5|56.4|57|55.9|5717
1586260800000|2020-04-07 12:00:00|56.9|55.8|57.3|56.1|57.3|56.2|56.7|55.6|9083
1586264400000|2020-04-07 13:00:00|57.2|56.2|57|55.9|57.3|56.2|56.7|55.6|15041
1586268000000|2020-04-07 14:00:00|56.9|55.8|54.9|53.8|57|55.9|54.5|53.4|35528
1586271600000|2020-04-07 15:00:00|54.8|53.7|55.8|54.7|56.2|55.1|54.8|53.7|45140
1586275200000|2020-04-07 16:00:00|55.9|54.8|56|54.9|56.3|55.2|55.9|54.8|5166
1586278800000|2020-04-07 17:00:00|56.1|55|55.7|54.5|56.2|55.1|55.7|54.5|1036
1586282400000|2020-04-07 18:00:00|55.6|54.6|55.3|54.1|55.7|54.6|55.1|54|3371
1586286000000|2020-04-07 19:00:00|55.4|54.2|55|53.9|55.6|54.5|55|53.9|2792
1586325600000|2020-04-08 06:00:00|54.8|53.5|54.8|53.7|54.8|53.7|54|52.9|8347
1586329200000|2020-04-08 07:00:00|54.7|53.6|54.7|53.6|54.9|53.8|54|52.8|17505
1586332800000|2020-04-08 08:00:00|54.6|53.5|54.4|53.3|54.9|53.7|54.1|52.9|5622
1586336400000|2020-04-08 09:00:00|54.5|53.4|54.5|53.4|54.7|53.6|54.3|53.2|9115
1586340000000|2020-04-08 10:00:00|54.6|53.5|54.6|53.5|54.7|53.6|54.4|53.3|7115
1586343600000|2020-04-08 11:00:00|54.7|53.6|55.2|54.1|55.2|54.1|54.6|53.5|13928
1586347200000|2020-04-08 12:00:00|55.1|54|55.5|54.4|55.6|54.5|55.1|54|17830
1586350800000|2020-04-08 13:00:00|55.6|54.5|54.8|53.7|55.7|54.6|54.8|53.7|18765
1586354400000|2020-04-08 14:00:00|54.9|53.8|55.2|54.1|55.2|54.1|54.7|53.6|16279
1586358000000|2020-04-08 15:00:00|55.1|54|55.7|54.6|55.9|54.8|54.9|53.8|35602
1586361600000|2020-04-08 16:00:00|55.8|54.7|55.7|54.6|55.9|54.8|55.6|54.5|2456
1586365200000|2020-04-08 17:00:00|55.8|54.7|55.5|54.4|55.8|54.7|55.5|54.4|1031
1586368800000|2020-04-08 18:00:00|55.6|54.5|56|54.9|56|54.9|55.5|54.4|652
1586372400000|2020-04-08 19:00:00|56.1|55|56|54.8|56.2|55|55.8|54.7|2827
1586412000000|2020-04-09 06:00:00|56.2|54.9|57|55.8|57|55.8|56.1|54.9|3072
1586415600000|2020-04-09 07:00:00|56.9|55.9|57.2|56.1|57.6|56.5|56.8|55.7|11774
1586419200000|2020-04-09 08:00:00|57.3|56|56|54.9|57.3|56|56|54.9|9901
1586422800000|2020-04-09 09:00:00|56.1|55|55.8|54.7|56.5|55.4|55.7|54.6|12059
1586426400000|2020-04-09 10:00:00|55.9|54.8|56.1|55|56.1|55|55.8|54.7|8930
1586430000000|2020-04-09 11:00:00|56|54.9|55.9|54.8|56.2|55.1|55.5|54.4|26494
1586433600000|2020-04-09 12:00:00|56|54.9|56.5|55.4|56.6|55.5|55.6|54.5|9909
1586437200000|2020-04-09 13:00:00|56.6|55.5|57.3|56.1|57.3|56.1|56.4|55.3|38295
1586440800000|2020-04-09 14:00:00|57.2|56|56.6|55.5|57.2|56.1|56.1|55|44549
1586444400000|2020-04-09 15:00:00|56.5|55.4|56.7|55.5|56.8|55.7|56.1|55|32919
1586448000000|2020-04-09 16:00:00|56.6|55.6|56.9|55.8|57|55.9|56.6|55.5|1985
1586451600000|2020-04-09 17:00:00|56.8|55.7|56.9|55.8|57|55.9|56.7|55.5|3557
1586455200000|2020-04-09 18:00:00|56.8|55.7|56.3|55.1|56.9|55.8|56.1|55|4656
1586458800000|2020-04-09 19:00:00|56.2|55.2|56.9|55.8|57|55.9|56.2|55|2282
1586844000000|2020-04-14 06:00:00|57.3|56.2|57.1|56|57.4|56.3|56.7|55.6|8929
1586847600000|2020-04-14 07:00:00|57|55.9|56.1|54.8|57.1|56|55.8|54.6|17382
1586858400000|2020-04-14 10:00:00|||||||||14
1586865600000|2020-04-14 12:00:00|55.6|54.5|56.1|55|56.2|55.1|55.4|54.3|24578
1586869200000|2020-04-14 13:00:00|56|54.9|56.1|55|56.2|55.1|55.8|54.7|21736
1586872800000|2020-04-14 14:00:00|56|54.9|55.1|54|56.1|55|55.1|54|35007
1586876400000|2020-04-14 15:00:00|55|53.9|55.1|54|55.3|54.2|54.7|53.6|40178
1586880000000|2020-04-14 16:00:00|55.2|54.1|55.4|54.2|55.6|54.5|55.2|54.1|2739
1586883600000|2020-04-14 17:00:00|55.3|54.3|55.2|54.1|55.3|54.3|55.2|54|2093
1586887200000|2020-04-14 18:00:00|55.1|54|55.2|54.1|55.3|54.2|55.1|54|1444
1586890800000|2020-04-14 19:00:00|55.1|54|55.2|54.1|55.3|54.1|54.9|53.8|3480
1586930400000|2020-04-15 06:00:00|54.9|53.8|54.7|53.6|55.1|54|54.5|53.4|1896
1586934000000|2020-04-15 07:00:00|54.8|53.7|53.4|52.3|54.8|53.7|53.2|52.1|21520
1586937600000|2020-04-15 08:00:00|53.5|52.4|53.2|52.1|53.7|52.6|53.1|52|24705
1586941200000|2020-04-15 09:00:00|53.1|52|52.9|51.8|53.2|52.1|52.8|51.7|8185
1586944800000|2020-04-15 10:00:00|53|51.9|52.7|51.6|53.1|52|52.6|51.5|15938
1586948400000|2020-04-15 11:00:00|52.8|51.7|52.4|51.3|52.8|51.7|52.4|51.3|13469
1586952000000|2020-04-15 12:00:00|52.5|51.4|51.9|50.8|52.5|51.4|51.8|50.7|30267
1586955600000|2020-04-15 13:00:00|51.8|50.7|52.2|51.1|52.4|51.3|51.8|50.7|27090
1586959200000|2020-04-15 14:00:00|52.1|51|51.9|50.8|52.2|51.1|51.5|50.4|40675
1586962800000|2020-04-15 15:00:00|51.8|50.7|51.4|50.3|51.8|50.7|51.2|50.1|52563
1586966400000|2020-04-15 16:00:00|51.5|50.4|51.4|50.3|51.6|50.5|51.3|50.2|5811
1586970000000|2020-04-15 17:00:00|51.5|50.4|51.5|50.3|51.8|50.7|51.4|50.3|2206
1586973600000|2020-04-15 18:00:00|51.6|50.4|51.7|50.6|51.8|50.6|51.6|50.3|523
1586977200000|2020-04-15 19:00:00|51.6|50.5|51.1|50|51.7|50.5|51.1|50|3366
1587016800000|2020-04-16 06:00:00|51.7|50.6|52.2|51|52.2|51.1|51.5|50.4|4744
1587020400000|2020-04-16 07:00:00|52.3|51.1|52.5|51.4|53|51.9|52|50.9|28309
1587024000000|2020-04-16 08:00:00|52.6|51.5|51.9|50.7|52.7|51.6|51.9|50.7|13153
1587027600000|2020-04-16 09:00:00|51.8|50.8|51.4|50.3|51.9|50.8|51.4|50.3|16492
1587031200000|2020-04-16 10:00:00|51.3|50.2|51.2|50.1|51.4|50.3|51.1|50|17335
1587034800000|2020-04-16 11:00:00|51.1|50|50.8|49.7|51.2|50.1|50.8|49.7|24562
1587038400000|2020-04-16 12:00:00|50.9|49.8|51.2|50.1|51.2|50.1|50.6|49.5|28841
1587042000000|2020-04-16 13:00:00|51.1|50|50.12|49.99|51.5|50.74|50.12|49.99|45711
1587045600000|2020-04-16 14:00:00|50.22|50.09|50.22|50.09|50.32|50.19|49.72|49.59|23081
1587049200000|2020-04-16 15:00:00|50.32|50.19|50.42|50.29|50.62|50.49|50.02|49.89|56281
1587052800000|2020-04-16 16:00:00|50.52|50.39|50.22|50.09|50.72|50.59|50.12|49.99|11756
1587056400000|2020-04-16 17:00:00|50.32|49.99|50.12|49.99|50.32|50.09|50.02|49.89|3316
1587060000000|2020-04-16 18:00:00|50.02|49.89|50.12|49.99|50.32|50.09|50.02|49.89|533
1587063600000|2020-04-16 19:00:00|50.02|49.89|50.32|50.19|50.52|50.39|50.02|49.89|2167
1587103200000|2020-04-17 06:00:00|52.82|52.69|52.42|52.29|52.82|52.69|52.22|51.99|6151
1587106800000|2020-04-17 07:00:00|52.52|52.19|52.22|52.09|52.62|52.39|51.72|51.59|61565
1587110400000|2020-04-17 08:00:00|52.12|51.99|51.92|51.79|52.42|52.29|51.92|51.79|55013
1587114000000|2020-04-17 09:00:00|51.82|51.69|52.22|52.09|52.42|52.29|51.82|51.69|26657
1587117600000|2020-04-17 10:00:00|52.12|51.99|52.32|52.19|52.32|52.19|51.72|51.59|26595
1587121200000|2020-04-17 11:00:00|52.22|52.09|52.22|52.09|52.42|52.19|52.12|51.99|6043
1587124800000|2020-04-17 12:00:00|52.12|51.99|51.82|51.69|52.22|52.09|51.72|51.59|8559
1587128400000|2020-04-17 13:00:00|51.72|51.59|51.72|51.59|51.82|51.69|51.52|51.39|28154
1587132000000|2020-04-17 14:00:00|51.62|51.49|51.02|50.89|51.72|51.59|50.82|50.69|29276
1587135600000|2020-04-17 15:00:00|51.12|50.99|51.42|51.29|51.52|51.39|50.92|50.79|52647
1587139200000|2020-04-17 16:00:00|51.52|51.39|51.52|51.39|51.72|51.49|51.32|51.19|3815
1587142800000|2020-04-17 17:00:00|51.62|51.29|51.42|51.29|51.62|51.39|51.42|51.19|989
1587146400000|2020-04-17 18:00:00|51.32|51.19|51.42|51.29|51.42|51.29|51.32|51.19|75
1587150000000|2020-04-17 19:00:00|51.52|51.39|51.82|51.49|51.82|51.69|51.52|51.39|1855
1587362400000|2020-04-20 06:00:00|51.72|51.49|51.72|51.59|51.72|51.59|51.52|51.39|4066
1587366000000|2020-04-20 07:00:00|51.82|51.69|51.42|51.29|51.82|51.69|51.02|50.89|11319
1587369600000|2020-04-20 08:00:00|51.32|51.19|50.82|50.69|51.42|51.29|50.62|50.49|11088
1587373200000|2020-04-20 09:00:00|50.92|50.79|50.72|50.59|50.92|50.79|50.52|50.39|14464
1587376800000|2020-04-20 10:00:00|50.62|50.49|50.32|50.09|50.82|50.69|50.22|50.09|18624
1587380400000|2020-04-20 11:00:00|50.22|50.19|50.12|49.89|50.32|50.19|50.02|49.89|8785
1587384000000|2020-04-20 12:00:00|50.02|49.99|50.02|49.89|50.22|50.09|49.82|49.69|16645
1587387600000|2020-04-20 13:00:00|49.92|49.79|50.72|50.59|50.92|50.79|49.92|49.79|15960
1587391200000|2020-04-20 14:00:00|50.62|50.49|51.12|50.99|51.22|51.09|50.62|50.49|25699
1587394800000|2020-04-20 15:00:00|51.02|50.89|51.32|51.19|51.42|51.29|50.62|50.49|16611
1587398400000|2020-04-20 16:00:00|51.22|51.09|51.22|51.09|51.32|51.19|51.12|50.99|3647
1587402000000|2020-04-20 17:00:00|51.12|50.99|51.02|50.89|51.22|51.09|50.92|50.79|2074
1587405600000|2020-04-20 18:00:00|50.92|50.79|50.22|50.09|50.92|50.79|50.22|50.09|3035
1587409200000|2020-04-20 19:00:00|50.32|50.19|50.42|50.19|50.42|50.29|50.12|49.99|4617
1587448800000|2020-04-21 06:00:00|49.92|49.79|49.92|49.79|50.22|50.09|49.72|49.59|1765
1587452400000|2020-04-21 07:00:00|50.02|49.89|49.42|49.29|50.12|49.99|49.42|49.29|18245
1587456000000|2020-04-21 08:00:00|49.52|49.39|49.82|49.69|50.12|49.99|49.42|49.29|23641
1587459600000|2020-04-21 09:00:00|49.92|49.79|49.82|49.69|50.32|50.19|49.62|49.49|20133
1587463200000|2020-04-21 10:00:00|49.72|49.59|49.92|49.79|50.02|49.89|49.52|49.39|10534
1587466800000|2020-04-21 11:00:00|49.82|49.69|49.52|49.39|49.82|49.79|49.52|49.39|20953
1587470400000|2020-04-21 12:00:00|49.42|49.29|49.22|49.09|49.62|49.49|49.22|49.09|21063
1587474000000|2020-04-21 13:00:00|49.32|49.19|49.92|49.79|50.02|49.89|49.12|48.99|20014
1587477600000|2020-04-21 14:00:00|49.82|49.69|49.22|49.09|49.92|49.79|49.12|48.99|19323
1587481200000|2020-04-21 15:00:00|49.12|48.99|49.12|48.99|49.22|49.09|48.72|48.59|49084
1587484800000|2020-04-21 16:00:00|49.02|48.89|48.92|48.79|49.12|48.99|48.82|48.69|4429
1587488400000|2020-04-21 17:00:00|49.02|48.89|48.72|48.59|49.02|48.89|48.72|48.59|4101
1587492000000|2020-04-21 18:00:00|48.82|48.69|48.72|48.59|48.92|48.79|48.72|48.59|1605
1587495600000|2020-04-21 19:00:00|48.82|48.69|48.82|48.59|49.12|48.99|48.62|48.49|6424
1587535200000|2020-04-22 06:00:00|49.02|48.79|49.62|49.49|49.72|49.49|48.92|48.79|2910
1587538800000|2020-04-22 07:00:00|49.72|49.39|49.82|49.69|49.92|49.79|49.12|48.99|18654
1587542400000|2020-04-22 08:00:00|49.72|49.59|49.82|49.69|49.92|49.79|49.52|49.39|27331
1587546000000|2020-04-22 09:00:00|49.72|49.59|49.62|49.49|49.72|49.59|49.32|49.19|8997
1587549600000|2020-04-22 10:00:00|49.52|49.39|49.42|49.29|49.52|49.39|49.12|48.99|9587
1587553200000|2020-04-22 11:00:00|49.52|49.39|49.72|49.59|49.72|49.59|49.42|49.29|21430
1587556800000|2020-04-22 12:00:00|49.62|49.49|50.22|50.09|50.22|50.09|49.52|49.39|22497
1587560400000|2020-04-22 13:00:00|50.12|49.99|49.82|49.69|50.42|50.29|49.82|49.69|28560
1587564000000|2020-04-22 14:00:00|49.92|49.79|50.02|49.89|50.32|50.19|49.72|49.59|22121
1587567600000|2020-04-22 15:00:00|49.92|49.79|50.22|50.09|50.42|50.29|49.92|49.79|59039
1587571200000|2020-04-22 16:00:00|50.12|49.99|50.12|49.99|50.22|50.09|50.12|49.99|4140
1587574800000|2020-04-22 17:00:00|50.22|50.09|50.22|49.99|50.22|50.09|50.02|49.89|773
1587578400000|2020-04-22 18:00:00|50.12|50.09|50.22|50.09|50.22|50.09|50.12|50.09|58
1587582000000|2020-04-22 19:00:00|50.32|50.19|50.22|49.99|50.42|50.29|50.22|49.99|1921
1587621600000|2020-04-23 06:00:00|50.42|50.29|51.12|50.99|51.22|51.09|50.32|50.19|6978
1587625200000|2020-04-23 07:00:00|51.02|50.89|50.62|50.49|51.32|51.19|50.62|50.49|31732
1587628800000|2020-04-23 08:00:00|50.72|50.59|51.22|51.09|51.32|51.19|50.52|50.39|26848
1587632400000|2020-04-23 09:00:00|51.12|50.99|51.72|51.59|51.72|51.59|51.12|50.99|15575
1587636000000|2020-04-23 10:00:00|51.62|51.49|51.52|51.39|51.82|51.69|51.52|51.39|23545
1587639600000|2020-04-23 11:00:00|51.62|51.49|51.72|51.59|52.12|51.99|51.52|51.39|28193
1587643200000|2020-04-23 12:00:00|51.62|51.49|51.72|51.59|51.72|51.59|51.42|51.29|17445
1587646800000|2020-04-23 13:00:00|51.62|51.49|51.72|51.59|51.82|51.69|51.42|51.29|27799
1587650400000|2020-04-23 14:00:00|51.62|51.49|52.72|52.59|53.22|53.09|51.52|51.39|55900
1587654000000|2020-04-23 15:00:00|52.62|52.49|52.32|52.19|52.72|52.59|52.02|51.89|53828
1587657600000|2020-04-23 16:00:00|52.42|52.29|52.02|51.89|52.62|52.49|51.82|51.69|20123
1587661200000|2020-04-23 17:00:00|52.12|51.99|51.32|51.19|52.32|52.19|51.22|51.09|16912
1587664800000|2020-04-23 18:00:00|51.42|51.29|51.52|51.39|51.52|51.39|51.22|51.09|6289
1587668400000|2020-04-23 19:00:00|51.42|51.29|51.42|51.19|51.52|51.39|51.22|51.09|2938
1587708000000|2020-04-24 06:00:00|50.52|50.39|50.82|50.69|50.92|50.69|50.32|50.19|13051
1587711600000|2020-04-24 07:00:00|50.72|50.59|50.62|50.49|51.22|51.09|50.52|50.39|31343
1587715200000|2020-04-24 08:00:00|50.52|50.39|50.62|50.49|50.62|50.49|50.32|50.19|14516
1587718800000|2020-04-24 09:00:00|50.72|50.59|51.22|51.09|51.32|51.19|50.72|50.59|25569
1587722400000|2020-04-24 10:00:00|51.12|50.99|51.42|51.29|51.42|51.29|51.02|50.89|8188
1587726000000|2020-04-24 11:00:00|51.52|51.39|51.02|50.89|51.52|51.39|51.02|50.89|8504
1587729600000|2020-04-24 12:00:00|51.12|50.99|51.52|51.39|51.82|51.69|50.92|50.79|22170
1587733200000|2020-04-24 13:00:00|51.62|51.49|50.72|50.59|51.62|51.49|50.72|50.59|22314
1587736800000|2020-04-24 14:00:00|50.82|50.69|50.52|50.39|50.92|50.79|50.42|50.29|25794
1587740400000|2020-04-24 15:00:00|50.42|50.29|50.52|50.39|50.62|50.49|50.32|50.19|44229
1587744000000|2020-04-24 16:00:00|50.62|50.49|50.62|50.49|50.62|50.49|50.52|50.39|2590
1587747600000|2020-04-24 17:00:00|50.52|50.39|50.72|50.59|50.82|50.69|50.52|50.39|2602
1587751200000|2020-04-24 18:00:00|50.82|50.69|50.92|50.79|50.92|50.79|50.72|50.59|2297
1587754800000|2020-04-24 19:00:00|51.02|50.89|51.02|50.79|51.12|50.99|50.82|50.69|2251
1587967200000|2020-04-27 06:00:00|51.92|51.79|52.72|52.49|52.72|52.49|51.92|51.79|13093
1587970800000|2020-04-27 07:00:00|52.62|52.59|52.62|52.49|52.72|52.59|52.22|52.09|38508
1587974400000|2020-04-27 08:00:00|52.52|52.39|52.52|52.39|52.62|52.49|52.22|52.09|19538
1587978000000|2020-04-27 09:00:00|52.42|52.29|52.32|52.19|52.52|52.39|52.22|52.09|10281
1587981600000|2020-04-27 10:00:00|52.22|52.09|52.32|52.19|52.42|52.29|52.22|52.09|12407
1587985200000|2020-04-27 11:00:00|52.22|52.09|52.42|52.29|52.52|52.39|52.22|52.09|5954
1587988800000|2020-04-27 12:00:00|52.52|52.39|51.92|51.79|52.52|52.39|51.92|51.79|28738
1587992400000|2020-04-27 13:00:00|52.02|51.89|51.92|51.79|52.12|51.99|51.62|51.49|19626
1587996000000|2020-04-27 14:00:00|52.02|51.89|52.52|52.39|52.52|52.39|51.92|51.79|24005
1587999600000|2020-04-27 15:00:00|52.42|52.29|52.92|52.79|52.92|52.79|52.42|52.29|34643
1588003200000|2020-04-27 16:00:00|52.82|52.69|52.92|52.69|52.92|52.79|52.82|52.69|2479
1588006800000|2020-04-27 17:00:00|52.82|52.59|52.72|52.59|52.92|52.79|52.72|52.59|4100
1588010400000|2020-04-27 18:00:00|52.82|52.69|53.02|52.89|53.02|52.89|52.82|52.59|1373
1588014000000|2020-04-27 19:00:00|52.92|52.79|53.02|52.89|53.12|52.99|52.92|52.79|1814
1588053600000|2020-04-28 06:00:00|52.62|52.49|52.82|52.69|52.92|52.79|52.52|52.39|5661
1588057200000|2020-04-28 07:00:00|52.72|52.59|54.02|53.89|54.02|53.89|52.72|52.59|21421
1588060800000|2020-04-28 08:00:00|53.92|53.79|53.92|53.79|54.12|53.99|53.72|53.59|24910
1588064400000|2020-04-28 09:00:00|54.02|53.89|55.02|54.89|55.02|54.89|54.02|53.89|30010
1588068000000|2020-04-28 10:00:00|54.92|54.79|55.12|54.99|55.12|54.99|54.72|54.59|16184
1588071600000|2020-04-28 11:00:00|55.02|54.89|55.92|55.79|55.92|55.79|55.02|54.89|33139
1588075200000|2020-04-28 12:00:00|55.82|55.69|56.12|55.99|56.12|55.99|55.72|55.59|38683
1588078800000|2020-04-28 13:00:00|56.02|55.89|55.32|55.19|56.32|56.19|55.22|55.09|46706
1588082400000|2020-04-28 14:00:00|55.42|55.29|54.72|54.59|55.82|55.69|54.62|54.49|86193
1588086000000|2020-04-28 15:00:00|54.62|54.49|55.12|54.99|55.52|55.39|54.62|54.49|49684
1588089600000|2020-04-28 16:00:00|55.22|55.09|55.32|55.09|55.32|55.19|55.02|54.89|11154
1588093200000|2020-04-28 17:00:00|55.42|55.19|55.32|55.19|55.42|55.29|55.32|55.19|244
1588096800000|2020-04-28 18:00:00|55.42|55.29|55.32|55.09|55.52|55.29|55.22|55.09|801
1588100400000|2020-04-28 19:00:00|55.22|55.19|55.02|54.89|55.42|55.29|54.92|54.79|3958
1588140000000|2020-04-29 06:00:00|55.72|55.59|55.52|55.39|55.72|55.59|55.22|55.09|1586
1588143600000|2020-04-29 07:00:00|55.42|55.29|56.62|56.49|56.62|56.49|55.32|55.09|34878
1588147200000|2020-04-29 08:00:00|56.52|56.39|56.82|56.69|56.82|56.69|56.12|55.99|22357
1588150800000|2020-04-29 09:00:00|56.72|56.59|56.62|56.49|56.92|56.79|56.52|56.39|10231
1588154400000|2020-04-29 10:00:00|56.52|56.39|56.72|56.59|56.72|56.59|56.22|56.09|18731
1588158000000|2020-04-29 11:00:00|56.62|56.49|56.62|56.49|56.72|56.59|56.42|56.29|6325
1588161600000|2020-04-29 12:00:00|56.52|56.39|58.02|57.89|58.02|57.89|56.52|56.39|31303
1588165200000|2020-04-29 13:00:00|58.12|57.99|57.72|57.59|58.12|57.99|57.42|57.29|56916
1588168800000|2020-04-29 14:00:00|57.62|57.49|57.72|57.59|57.82|57.69|57.32|57.19|18616
1588172400000|2020-04-29 15:00:00|57.82|57.69|58.22|58.09|58.42|58.29|57.62|57.49|75362
1588176000000|2020-04-29 16:00:00|58.12|57.99|58.22|58.09|58.32|58.19|58.12|57.99|7345
1588179600000|2020-04-29 17:00:00|58.32|58.19|58.22|57.99|58.42|58.29|58.12|57.99|2872
1588183200000|2020-04-29 18:00:00|58.32|58.09|58.32|58.19|58.32|58.19|58.02|57.89|1056
1588186800000|2020-04-29 19:00:00|58.42|58.29|58.22|58.09|58.52|58.39|58.12|57.99|2485
1588226400000|2020-04-30 06:00:00|58.72|58.49|58.02|57.89|58.82|58.59|57.52|57.29|14368
1588230000000|2020-04-30 07:00:00|57.92|57.79|56.52|56.39|58.72|58.49|56.42|56.29|78385
1588233600000|2020-04-30 08:00:00|56.62|56.49|57.12|56.99|57.52|57.39|56.52|56.39|23517
1588237200000|2020-04-30 09:00:00|57.22|57.09|57.12|56.99|57.42|57.29|56.72|56.59|27646
1588240800000|2020-04-30 10:00:00|57.22|56.89|56.62|56.49|57.22|56.99|56.62|56.49|14384
1588244400000|2020-04-30 11:00:00|56.72|56.39|55.02|54.89|56.72|56.49|54.92|54.79|47843
1588248000000|2020-04-30 12:00:00|55.12|54.99|55.82|55.69|56.72|56.59|54.92|54.79|116041
1588251600000|2020-04-30 13:00:00|55.72|55.59|55.22|55.09|55.82|55.69|54.32|54.19|95187
1588255200000|2020-04-30 14:00:00|55.12|54.99|55.12|54.99|55.72|55.59|55.02|54.89|53116
1588258800000|2020-04-30 15:00:00|55.22|55.09|54.92|54.79|55.42|55.29|54.82|54.69|53260
1588262400000|2020-04-30 16:00:00|54.82|54.69|54.82|54.69|54.92|54.79|54.62|54.49|10187
1588266000000|2020-04-30 17:00:00|54.72|54.59|54.72|54.59|54.92|54.79|54.72|54.49|232
1588269600000|2020-04-30 18:00:00|54.62|54.49|54.82|54.59|54.92|54.79|54.62|54.49|3013
1588273200000|2020-04-30 19:00:00|54.72|54.69|54.92|54.69|55.02|54.89|54.72|54.59|3172
1588572000000|2020-05-04 06:00:00|53.12|52.99|53.32|53.19|53.72|53.59|52.62|52.39|13537
1588575600000|2020-05-04 07:00:00|53.22|53.09|53.02|52.89|53.32|53.19|52.12|51.99|40745
1588579200000|2020-05-04 08:00:00|53.12|52.99|52.72|52.59|53.42|53.29|52.72|52.59|25737
1588582800000|2020-05-04 09:00:00|52.62|52.49|52.72|52.59|52.82|52.69|52.32|52.19|19226
1588586400000|2020-05-04 10:00:00|52.62|52.49|52.92|52.69|53.02|52.89|52.42|52.29|11290
1588590000000|2020-05-04 11:00:00|52.82|52.79|53.12|52.99|53.22|53.09|52.82|52.69|7485
1588593600000|2020-05-04 12:00:00|53.02|52.89|52.92|52.79|53.62|53.49|52.92|52.79|10870
1588597200000|2020-05-04 13:00:00|53.02|52.89|53.12|52.99|53.12|52.99|52.62|52.49|23917
1588600800000|2020-05-04 14:00:00|53.22|53.09|53.12|52.99|53.52|53.39|52.92|52.79|24121
1588604400000|2020-05-04 15:00:00|53.02|52.89|52.62|52.49|53.12|52.99|52.42|52.29|63229
1588608000000|2020-05-04 16:00:00|52.72|52.59|52.72|52.59|52.92|52.79|52.62|52.49|4290
1588611600000|2020-05-04 17:00:00|52.82|52.69|52.82|52.69|52.82|52.69|52.62|52.49|488
1588615200000|2020-05-04 18:00:00|52.92|52.79|52.92|52.79|52.92|52.79|52.72|52.59|155
1588618800000|2020-05-04 19:00:00|53.02|52.89|53.22|53.09|53.32|53.19|53.02|52.89|2550
1588658400000|2020-05-05 06:00:00|53.52|53.39|54.12|53.99|54.12|53.99|53.52|53.39|9476
1588662000000|2020-05-05 07:00:00|54.02|53.89|54.42|54.29|54.72|54.59|53.92|53.79|35104
1588665600000|2020-05-05 08:00:00|54.32|54.19|53.32|53.19|54.72|54.59|53.22|53.09|86373
1588669200000|2020-05-05 09:00:00|53.42|53.29|53.62|53.49|53.82|53.69|53.22|53.09|24568
1588672800000|2020-05-05 10:00:00|53.72|53.59|52.92|52.79|53.82|53.69|52.82|52.69|42004
1588676400000|2020-05-05 11:00:00|53.02|52.89|52.82|52.69|53.02|52.89|52.42|52.29|30948
1588680000000|2020-05-05 12:00:00|52.92|52.79|53.22|53.09|53.32|53.19|52.92|52.79|19649
1588683600000|2020-05-05 13:00:00|53.12|52.99|53.52|53.39|53.52|53.39|53.12|52.99|20549
1588687200000|2020-05-05 14:00:00|53.62|53.49|53.12|52.99|53.62|53.49|52.82|52.69|26558
1588690800000|2020-05-05 15:00:00|53.02|52.89|53.42|53.29|53.52|53.39|53.02|52.89|34451
1588694400000|2020-05-05 16:00:00|53.52|53.39|53.12|52.99|53.52|53.39|53.12|52.99|4027
1588698000000|2020-05-05 17:00:00|53.02|52.89|53.22|53.09|53.22|53.09|53.02|52.89|2939
1588701600000|2020-05-05 18:00:00|53.12|52.99|53.22|53.09|53.32|53.09|53.12|52.99|3554
1588705200000|2020-05-05 19:00:00|53.12|52.99|52.82|52.59|53.12|52.99|52.72|52.59|2797
1588744800000|2020-05-06 06:00:00|53.32|53.09|53.62|53.49|53.92|53.79|52.92|52.79|4732
1588748400000|2020-05-06 07:00:00|53.52|53.39|53.22|53.09|53.62|53.49|52.62|52.49|23341
1588752000000|2020-05-06 08:00:00|53.12|52.99|53.32|53.19|53.82|53.69|53.12|52.99|15527
1588755600000|2020-05-06 09:00:00|53.42|53.29|53.52|53.39|53.62|53.49|53.22|53.09|10275
1588759200000|2020-05-06 10:00:00|53.62|53.49|53.62|53.49|54.02|53.89|53.52|53.39|17501
1588762800000|2020-05-06 11:00:00|53.52|53.39|53.32|53.19|53.62|53.49|53.32|53.19|10378
1588766400000|2020-05-06 12:00:00|53.22|53.09|53.02|52.89|53.32|53.19|52.92|52.79|12355
1588770000000|2020-05-06 13:00:00|53.12|52.99|52.42|52.29|53.22|53.09|52.32|52.19|17554
1588773600000|2020-05-06 14:00:00|52.32|52.19|52.62|52.49|52.82|52.69|52.02|51.89|25164
1588777200000|2020-05-06 15:00:00|52.52|52.39|52.22|52.09|52.62|52.49|52.02|51.89|42985
1588780800000|2020-05-06 16:00:00|52.12|51.99|52.32|52.19|52.32|52.19|52.12|51.99|5733
1588784400000|2020-05-06 17:00:00|52.22|52.09|52.32|52.19|52.32|52.19|52.12|51.99|2892
1588788000000|2020-05-06 18:00:00|52.22|52.09|52.32|52.19|52.32|52.19|52.22|52.09|502
1588791600000|2020-05-06 19:00:00|52.22|52.09|52.12|51.99|52.22|52.09|52.02|51.89|2964
1588831200000|2020-05-07 06:00:00|52.82|52.69|52.62|52.49|52.82|52.69|52.52|52.39|1711
1588834800000|2020-05-07 07:00:00|52.72|52.59|52.72|52.49|53.02|52.89|52.22|52.09|19290
1588838400000|2020-05-07 08:00:00|52.62|52.39|52.62|52.49|52.72|52.59|52.32|52.19|9166
1588842000000|2020-05-07 09:00:00|52.72|52.59|52.72|52.59|52.82|52.69|52.42|52.29|9868
1588845600000|2020-05-07 10:00:00|52.62|52.49|52.62|52.49|52.82|52.69|52.32|52.19|9306
1588849200000|2020-05-07 11:00:00|52.52|52.39|52.92|52.79|53.02|52.89|52.52|52.39|8397
1588852800000|2020-05-07 12:00:00|52.82|52.69|52.72|52.59|52.92|52.79|52.52|52.39|7356
1588856400000|2020-05-07 13:00:00|52.62|52.49|52.82|52.69|53.02|52.89|52.32|52.19|17665
1588860000000|2020-05-07 14:00:00|52.72|52.59|52.42|52.29|52.82|52.69|52.42|52.29|18463
1588863600000|2020-05-07 15:00:00|52.52|52.39|53.32|53.19|53.52|53.39|52.42|52.29|59249
1588867200000|2020-05-07 16:00:00|53.22|53.09|52.92|52.79|53.32|53.19|52.82|52.59|12075
1588870800000|2020-05-07 17:00:00|52.82|52.69|52.92|52.69|53.02|52.89|52.82|52.59|1628
1588874400000|2020-05-07 18:00:00|52.82|52.79|52.72|52.59|52.92|52.79|52.62|52.49|1266
1588878000000|2020-05-07 19:00:00|52.62|52.49|52.62|52.39|52.82|52.59|52.52|52.39|1431
1588917600000|2020-05-08 06:00:00|53.82|53.59|53.72|53.59|53.82|53.69|53.42|53.29|2417
1588921200000|2020-05-08 07:00:00|53.82|53.69|53.32|53.19|53.92|53.79|53.32|53.19|12193
1588924800000|2020-05-08 08:00:00|53.22|53.09|53.22|53.09|53.32|53.19|52.92|52.79|10449
1588928400000|2020-05-08 09:00:00|53.32|53.19|53.22|53.09|53.32|53.19|53.02|52.89|6105
1588932000000|2020-05-08 10:00:00|53.12|52.99|53.22|53.09|53.42|53.29|53.12|52.99|4908
1588935600000|2020-05-08 11:00:00|53.12|52.99|53.22|53.09|53.32|53.19|53.12|52.99|5313
1588939200000|2020-05-08 12:00:00|53.12|52.99|53.82|53.69|53.92|53.79|53.12|52.99|30356
1588942800000|2020-05-08 13:00:00|53.92|53.79|53.72|53.59|54.02|53.89|53.52|53.39|42380
1588946400000|2020-05-08 14:00:00|53.82|53.69|53.62|53.49|53.92|53.79|53.42|53.29|11689
1588950000000|2020-05-08 15:00:00|53.52|53.39|53.72|53.59|53.92|53.79|53.52|53.39|21437
1588953600000|2020-05-08 16:00:00|53.62|53.49|53.82|53.69|53.82|53.69|53.62|53.49|898
1588957200000|2020-05-08 17:00:00|53.72|53.59|53.72|53.49|53.82|53.69|53.62|53.49|461
1588960800000|2020-05-08 18:00:00|53.82|53.59|53.82|53.69|53.82|53.69|53.72|53.59|67
1588964400000|2020-05-08 19:00:00|53.92|53.59|53.92|53.79|54.02|53.89|53.82|53.59|1223
1589176800000|2020-05-11 06:00:00|54.32|54.09|54.52|54.39|54.62|54.49|54.12|53.99|1735
1589180400000|2020-05-11 07:00:00|54.62|54.49|54.42|54.29|54.92|54.79|54.32|54.19|16174
1589184000000|2020-05-11 08:00:00|54.32|54.19|53.92|53.79|54.42|54.29|53.72|53.59|13414
1589187600000|2020-05-11 09:00:00|53.82|53.69|53.72|53.59|53.92|53.79|53.42|53.29|12739
1589191200000|2020-05-11 10:00:00|53.62|53.49|53.22|53.09|53.72|53.59|53.02|52.89|18999
1589194800000|2020-05-11 11:00:00|53.12|52.99|52.72|52.59|53.22|53.09|52.72|52.59|9836
1589198400000|2020-05-11 12:00:00|52.82|52.69|52.52|52.39|52.92|52.79|52.42|52.29|15036
1589202000000|2020-05-11 13:00:00|52.62|52.49|52.72|52.59|52.92|52.79|52.52|52.39|17984
1589205600000|2020-05-11 14:00:00|52.82|52.69|52.62|52.49|52.92|52.79|52.62|52.49|9543
1589209200000|2020-05-11 15:00:00|52.72|52.59|53.02|52.89|53.02|52.89|52.62|52.49|31672
1589212800000|2020-05-11 16:00:00|53.12|52.99|53.12|52.99|53.12|52.99|53.02|52.89|3273
1589216400000|2020-05-11 17:00:00|53.22|53.09|53.12|52.99|53.32|53.19|53.12|52.99|329
1589220000000|2020-05-11 18:00:00|53.22|52.89|53.12|52.99|53.22|52.99|53.02|52.89|218
1589223600000|2020-05-11 19:00:00|53.22|53.09|53.02|52.89|53.22|53.09|53.02|52.89|1899
1589263200000|2020-05-12 06:00:00|52.62|52.49|52.72|52.49|52.72|52.59|52.32|52.19|2843
1589266800000|2020-05-12 07:00:00|52.62|52.59|53.02|52.89|53.22|53.09|52.52|52.39|19719
1589270400000|2020-05-12 08:00:00|52.92|52.79|53.42|53.29|53.42|53.29|52.92|52.69|10155
1589274000000|2020-05-12 09:00:00|53.32|53.19|53.22|53.09|53.52|53.39|53.02|52.89|13723
1589277600000|2020-05-12 10:00:00|53.32|53.19|53.52|53.39|53.62|53.49|53.22|53.09|27689
1589281200000|2020-05-12 11:00:00|53.62|53.49|53.42|53.29|53.72|53.59|53.32|53.19|4156
1589284800000|2020-05-12 12:00:00|53.32|53.19|53.42|53.29|53.52|53.39|53.12|52.99|6832
1589288400000|2020-05-12 13:00:00|53.52|53.39|52.82|52.69|53.52|53.39|52.72|52.59|13118
1589292000000|2020-05-12 14:00:00|52.92|52.79|52.82|52.69|53.02|52.89|52.62|52.49|16266
1589295600000|2020-05-12 15:00:00|52.92|52.79|52.92|52.79|53.12|52.99|52.72|52.59|34606
1589299200000|2020-05-12 16:00:00|53.02|52.89|52.92|52.79|53.02|52.89|52.82|52.69|1478
1589302800000|2020-05-12 17:00:00|52.82|52.69|52.62|52.49|52.92|52.69|52.52|52.39|1600
1589306400000|2020-05-12 18:00:00|52.52|52.39|52.42|52.29|52.52|52.39|52.42|52.19|746
1589310000000|2020-05-12 19:00:00|52.52|52.39|51.92|51.79|52.62|52.39|51.92|51.79|6978
1589349600000|2020-05-13 06:00:00|51.92|51.69|52.02|51.89|52.12|51.89|51.82|51.69|5826
1589353200000|2020-05-13 07:00:00|51.92|51.79|51.52|51.39|52.02|51.79|51.32|51.19|28648
1589356800000|2020-05-13 08:00:00|51.62|51.29|51.62|51.49|51.92|51.79|51.42|51.29|18673
1589360400000|2020-05-13 09:00:00|51.72|51.59|51.72|51.59|51.82|51.69|51.32|51.19|21181
1589364000000|2020-05-13 10:00:00|51.82|51.69|51.72|51.59|51.92|51.79|51.62|51.49|16350
1589367600000|2020-05-13 11:00:00|51.62|51.49|51.72|51.59|51.82|51.69|51.52|51.39|9481
1589371200000|2020-05-13 12:00:00|51.82|51.69|51.62|51.49|51.82|51.69|51.62|51.49|11726
1589374800000|2020-05-13 13:00:00|51.52|51.39|51.22|51.09|51.52|51.39|51.12|50.99|33577
1589378400000|2020-05-13 14:00:00|51.32|51.19|50.92|50.79|51.42|51.29|50.92|50.79|18446
1589382000000|2020-05-13 15:00:00|51.02|50.89|50.62|50.49|51.22|51.09|50.42|50.29|66220
1589385600000|2020-05-13 16:00:00|50.52|50.39|50.52|50.39|50.62|50.49|50.22|50.09|6111
1589389200000|2020-05-13 17:00:00|50.42|50.29|50.52|50.39|50.72|50.49|50.42|50.29|1143
1589392800000|2020-05-13 18:00:00|50.62|50.29|50.52|50.29|50.62|50.49|50.42|50.29|542
1589396400000|2020-05-13 19:00:00|50.62|50.39|50.72|50.49|50.72|50.59|50.32|50.19|2399
1589436000000|2020-05-14 06:00:00|50.02|49.89|50.12|49.99|50.12|49.99|49.82|49.69|3082
1589439600000|2020-05-14 07:00:00|50.02|49.89|49.82|49.69|50.32|50.19|49.52|49.39|41260
1589443200000|2020-05-14 08:00:00|49.72|49.59|49.52|49.39|49.72|49.59|49.42|49.29|30559
1589446800000|2020-05-14 09:00:00|49.42|49.29|49.52|49.39|49.72|49.59|49.42|49.19|18904
1589450400000|2020-05-14 10:00:00|49.42|49.29|49.32|49.19|49.52|49.39|49.02|48.89|31705
1589454000000|2020-05-14 11:00:00|49.22|49.09|49.02|48.89|49.32|49.19|48.92|48.79|20739
1589457600000|2020-05-14 12:00:00|49.12|48.99|48.62|48.49|49.12|48.99|48.42|48.29|32472
1589461200000|2020-05-14 13:00:00|48.72|48.59|48.32|48.19|49.02|48.89|48.32|48.19|30417
1589464800000|2020-05-14 14:00:00|48.22|48.09|50.02|49.89|50.12|49.89|48.22|48.09|84998
1589468400000|2020-05-14 15:00:00|50.12|49.99|50.02|49.89|50.82|50.69|49.92|49.79|86159
1589472000000|2020-05-14 16:00:00|50.12|49.99|50.42|50.29|50.52|50.39|49.92|49.79|8745
1589475600000|2020-05-14 17:00:00|50.52|50.39|50.52|50.39|50.82|50.69|50.42|50.29|1382
1589479200000|2020-05-14 18:00:00|50.42|50.29|50.52|50.39|50.62|50.49|50.32|50.19|2287
1589482800000|2020-05-14 19:00:00|50.62|50.29|50.92|50.79|51.02|50.89|50.62|50.29|2756
1589436000000|2020-05-14 06:00:00|50.02|49.89|50.12|49.99|50.12|49.99|49.82|49.69|3082
1589439600000|2020-05-14 07:00:00|50.02|49.89|49.82|49.69|50.32|50.19|49.52|49.39|41260
1589443200000|2020-05-14 08:00:00|49.72|49.59|49.52|49.39|49.72|49.59|49.42|49.29|30559
1589446800000|2020-05-14 09:00:00|49.42|49.29|49.52|49.39|49.72|49.59|49.42|49.19|18904
1589450400000|2020-05-14 10:00:00|49.42|49.29|49.32|49.19|49.52|49.39|49.02|48.89|31705
1589454000000|2020-05-14 11:00:00|49.22|49.09|49.02|48.89|49.32|49.19|48.92|48.79|20739
1589457600000|2020-05-14 12:00:00|49.12|48.99|48.62|48.49|49.12|48.99|48.42|48.29|32472
1589461200000|2020-05-14 13:00:00|48.72|48.59|48.32|48.19|49.02|48.89|48.32|48.19|30417
1589464800000|2020-05-14 14:00:00|48.22|48.09|50.02|49.89|50.12|49.89|48.22|48.09|84998
1589468400000|2020-05-14 15:00:00|50.12|49.99|50.02|49.89|50.82|50.69|49.92|49.79|86159
1589472000000|2020-05-14 16:00:00|50.12|49.99|50.42|50.29|50.52|50.39|49.92|49.79|8745
1589475600000|2020-05-14 17:00:00|50.52|50.39|50.52|50.39|50.82|50.69|50.42|50.29|1382
1589479200000|2020-05-14 18:00:00|50.42|50.29|50.52|50.39|50.62|50.49|50.32|50.19|2287
1589482800000|2020-05-14 19:00:00|50.62|50.29|50.92|50.79|51.02|50.89|50.62|50.29|2756
1589522400000|2020-05-15 06:00:00|50.92|50.69|50.92|50.79|51.12|50.99|50.62|50.49|3621
1589526000000|2020-05-15 07:00:00|51.02|50.89|50.62|50.49|51.32|51.19|50.12|49.99|21465
1589529600000|2020-05-15 08:00:00|50.52|50.39|50.72|50.59|50.72|50.59|50.32|50.19|19619
1589533200000|2020-05-15 09:00:00|50.82|50.69|51.02|50.89|51.42|51.29|50.72|50.59|66625
1589536800000|2020-05-15 10:00:00|50.92|50.79|49.92|49.79|50.92|50.79|49.92|49.69|51197
1589540400000|2020-05-15 11:00:00|49.82|49.69|49.42|49.29|50.12|49.99|49.42|49.29|27921
1589544000000|2020-05-15 12:00:00|49.32|49.19|49.92|49.79|50.02|49.89|49.32|49.19|27313
1589547600000|2020-05-15 13:00:00|50.02|49.89|50.32|50.19|50.42|50.29|49.72|49.59|21356
1589551200000|2020-05-15 14:00:00|50.22|50.09|50.22|50.09|50.42|50.29|49.92|49.79|26714
1589554800000|2020-05-15 15:00:00|50.12|49.99|50.12|49.99|50.32|50.19|49.82|49.69|31239
1589558400000|2020-05-15 16:00:00|50.22|50.09|50.22|50.09|50.42|50.29|50.12|49.99|2684
1589562000000|2020-05-15 17:00:00|50.32|50.19|50.32|50.09|50.32|50.19|50.12|49.99|1004
1589565600000|2020-05-15 18:00:00|50.42|50.19|50.12|49.99|50.42|50.19|50.12|49.99|236
1589569200000|2020-05-15 19:00:00|50.22|49.89|50.32|50.09|50.32|50.09|50.02|49.89|3280
1589781600000|2020-05-18 06:00:00|50.92|50.79|51.12|50.99|51.32|51.19|50.82|50.59|1864
1589785200000|2020-05-18 07:00:00|51.22|51.09|51.22|51.09|51.42|51.29|51.02|50.89|31688
1589788800000|2020-05-18 08:00:00|51.32|51.19|51.12|50.99|51.62|51.49|51.12|50.99|20475
1589792400000|2020-05-18 09:00:00|51.22|51.09|51.02|50.89|51.22|51.09|50.92|50.79|13444
1589796000000|2020-05-18 10:00:00|50.92|50.79|51.02|50.89|51.12|50.99|50.92|50.79|9237
1589799600000|2020-05-18 11:00:00|50.92|50.79|51.42|51.19|51.42|51.29|50.92|50.79|22963
1589803200000|2020-05-18 12:00:00|51.32|51.29|52.22|52.09|52.22|52.09|51.32|51.19|33899
1589806800000|2020-05-18 13:00:00|52.32|52.19|52.22|52.09|52.62|52.49|52.02|51.89|37532
1589810400000|2020-05-18 14:00:00|52.12|51.99|52.52|52.39|52.62|52.49|51.82|51.69|52773
1589814000000|2020-05-18 15:00:00|52.62|52.49|53.52|53.39|53.52|53.39|52.52|52.39|114548
1589817600000|2020-05-18 16:00:00|53.62|53.49|53.62|53.49|53.72|53.59|53.42|53.29|22506
1589821200000|2020-05-18 17:00:00|53.72|53.59|53.92|53.79|54.02|53.89|53.62|53.49|4504
1589824800000|2020-05-18 18:00:00|54.02|53.89|54.12|53.99|54.22|53.99|53.92|53.79|1723
1589828400000|2020-05-18 19:00:00|54.22|54.09|54.02|53.89|54.42|54.29|54.02|53.89|3926
1589868000000|2020-05-19 06:00:00|54.22|53.79|54.82|54.69|55.62|55.39|54.02|53.79|28404
1589871600000|2020-05-19 07:00:00|54.92|54.79|53.72|53.59|54.92|54.79|53.12|52.99|81353
1589875200000|2020-05-19 08:00:00|53.62|53.49|53.32|53.19|53.82|53.69|52.52|52.39|69940
1589878800000|2020-05-19 09:00:00|53.22|53.09|52.72|52.59|53.42|53.29|52.72|52.59|23607
1589882400000|2020-05-19 10:00:00|52.62|52.49|52.12|51.99|52.72|52.59|51.72|51.59|33032
1589886000000|2020-05-19 11:00:00|52.22|52.09|52.32|52.19|52.52|52.39|52.12|51.99|17031
1589889600000|2020-05-19 12:00:00|52.42|52.29|51.82|51.69|52.42|52.29|51.72|51.59|25369
1589893200000|2020-05-19 13:00:00|51.92|51.79|51.32|51.19|52.02|51.89|50.92|50.79|42606
1589896800000|2020-05-19 14:00:00|51.22|51.09|51.52|51.39|51.62|51.49|50.82|50.69|26817
1589900400000|2020-05-19 15:00:00|51.42|51.29|51.82|51.69|52.12|51.99|51.42|51.29|42988
1589904000000|2020-05-19 16:00:00|51.72|51.59|51.82|51.69|51.92|51.79|51.72|51.59|4225
1589907600000|2020-05-19 17:00:00|51.92|51.79|51.92|51.79|51.92|51.79|51.82|51.69|555
1589911200000|2020-05-19 18:00:00|51.82|51.69|51.52|51.29|51.92|51.79|51.42|51.29|1945
1589914800000|2020-05-19 19:00:00|51.42|51.39|51.02|50.89|51.82|51.69|50.92|50.79|3855
1589954400000|2020-05-20 06:00:00|51.62|51.49|51.62|51.49|51.72|51.59|51.52|51.39|3119
1589958000000|2020-05-20 07:00:00|51.52|51.39|50.32|50.19|51.72|51.59|50.02|49.89|46793
1589961600000|2020-05-20 08:00:00|50.22|50.09|51.12|50.99|51.32|51.19|50.22|50.09|25434
1589965200000|2020-05-20 09:00:00|51.22|51.09|51.32|51.09|51.32|51.19|50.82|50.69|19539
1589968800000|2020-05-20 10:00:00|51.22|51.19|51.52|51.39|51.62|51.49|51.22|51.09|28340
1589972400000|2020-05-20 11:00:00|51.42|51.29|51.52|51.39|51.72|51.59|51.32|51.19|22404
1589976000000|2020-05-20 12:00:00|51.42|51.29|51.62|51.49|51.82|51.69|51.42|51.29|11556
1589979600000|2020-05-20 13:00:00|51.72|51.59|52.22|52.09|52.42|52.29|51.62|51.49|34214
1589983200000|2020-05-20 14:00:00|52.12|51.99|52.82|52.69|52.92|52.79|52.12|51.99|52337
1589986800000|2020-05-20 15:00:00|52.92|52.79|52.82|52.69|53.12|52.99|52.62|52.49|44083
1589990400000|2020-05-20 16:00:00|52.92|52.79|52.72|52.59|52.92|52.79|52.52|52.39|24110
1589994000000|2020-05-20 17:00:00|52.82|52.49|52.62|52.49|52.82|52.59|52.52|52.39|663
1589997600000|2020-05-20 18:00:00|52.72|52.59|52.82|52.59|52.82|52.59|52.52|52.39|560
1590001200000|2020-05-20 19:00:00|52.72|52.69|52.72|52.59|52.72|52.69|52.62|52.39|1553
1590040800000|2020-05-21 06:00:00|52.22|52.09|52.12|51.99|52.32|52.19|52.02|51.89|1200
1590044400000|2020-05-21 07:00:00|52.02|51.89|52.12|51.99|52.62|52.49|51.62|51.49|23220
1590048000000|2020-05-21 08:00:00|52.22|52.09|51.92|51.69|52.32|52.19|51.52|51.39|17582
1590051600000|2020-05-21 09:00:00|52.02|51.79|51.82|51.69|52.22|52.09|51.62|51.49|13853
1590055200000|2020-05-21 10:00:00|51.72|51.59|51.92|51.79|52.02|51.89|51.62|51.49|14097
1590058800000|2020-05-21 11:00:00|52.02|51.89|51.92|51.79|52.32|52.19|51.82|51.69|15737
1590062400000|2020-05-21 12:00:00|52.02|51.69|52.12|51.99|52.42|52.29|51.92|51.69|11391
1590066000000|2020-05-21 13:00:00|52.02|51.89|52.52|52.39|52.82|52.69|52.02|51.89|12814
1590069600000|2020-05-21 14:00:00|52.62|52.49|52.12|51.99|52.92|52.79|52.02|51.89|29936
1590073200000|2020-05-21 15:00:00|52.02|51.89|52.12|51.99|52.22|52.09|51.72|51.59|33386
1590076800000|2020-05-21 16:00:00|52.22|52.09|52.02|51.89|52.32|52.19|51.92|51.79|3811
1590080400000|2020-05-21 17:00:00|52.12|51.79|52.12|51.89|52.12|51.99|52.02|51.79|1364
1590084000000|2020-05-21 18:00:00|52.22|51.99|52.02|51.89|52.22|51.99|52.02|51.89|161
1590087600000|2020-05-21 19:00:00|52.12|51.99|52.12|51.89|52.22|52.09|52.02|51.89|277
1590127200000|2020-05-22 06:00:00|51.12|50.99|51.12|50.89|51.32|51.19|50.82|50.59|2846
1590130800000|2020-05-22 07:00:00|51.02|50.99|51.22|51.09|51.42|51.29|50.62|50.49|23385
1590134400000|2020-05-22 08:00:00|51.32|51.19|52.52|52.39|52.52|52.39|51.12|50.99|42884
1590138000000|2020-05-22 09:00:00|52.42|52.29|52.22|52.09|52.72|52.59|52.12|51.99|23031
1590141600000|2020-05-22 10:00:00|52.32|52.19|53.02|52.89|53.32|53.19|52.32|52.19|30794
1590145200000|2020-05-22 11:00:00|52.92|52.79|53.42|53.29|53.42|53.29|52.82|52.69|24484
1590148800000|2020-05-22 12:00:00|53.52|53.39|53.42|53.29|53.72|53.59|53.02|52.89|21501
1590152400000|2020-05-22 13:00:00|53.52|53.39|52.92|52.79|53.72|53.59|52.72|52.59|30417
1590156000000|2020-05-22 14:00:00|52.82|52.69|52.52|52.39|53.02|52.89|52.32|52.19|21710
1590159600000|2020-05-22 15:00:00|52.42|52.29|52.52|52.39|52.82|52.69|52.42|52.29|37575
1590163200000|2020-05-22 16:00:00|52.62|52.49|52.72|52.59|52.72|52.59|52.42|52.29|4218
1590166800000|2020-05-22 17:00:00|52.62|52.49|52.72|52.49|52.72|52.59|52.62|52.49|136
1590170400000|2020-05-22 18:00:00|52.62|52.59|52.82|52.59|52.82|52.69|52.62|52.59|283
1590174000000|2020-05-22 19:00:00|52.72|52.69|52.82|52.69|52.92|52.69|52.62|52.49|1697
1590386400000|2020-05-25 06:00:00|53.22|53.09|53.42|53.29|53.42|53.29|53.22|53.09|1048
1590390000000|2020-05-25 07:00:00|53.32|53.19|52.92|52.79|53.42|53.29|52.42|52.29|10734
1590393600000|2020-05-25 08:00:00|53.02|52.89|53.12|52.99|53.52|53.39|52.72|52.59|10055
1590397200000|2020-05-25 09:00:00|53.22|53.09|53.12|52.99|53.42|53.29|52.92|52.79|9450
1590400800000|2020-05-25 10:00:00|53.02|52.89|53.02|52.89|53.02|52.89|52.82|52.69|7357
1590404400000|2020-05-25 11:00:00|52.92|52.79|52.82|52.69|53.02|52.89|52.62|52.49|8389
1590408000000|2020-05-25 12:00:00|52.92|52.79|53.02|52.89|53.22|53.09|52.82|52.69|6083
1590411600000|2020-05-25 13:00:00|52.92|52.79|52.92|52.79|53.02|52.89|52.82|52.69|10966
1590415200000|2020-05-25 14:00:00|52.82|52.69|53.12|52.99|53.12|52.99|52.72|52.59|12644
1590418800000|2020-05-25 15:00:00|53.02|52.89|52.72|52.59|53.32|53.19|52.62|52.49|27739
1590422400000|2020-05-25 16:00:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|2623
1590426000000|2020-05-25 17:00:00|||||||||193
1590429600000|2020-05-25 18:00:00|||||||||100
1590433200000|2020-05-25 19:00:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.89|978
1590472800000|2020-05-26 06:00:00|53.82|53.69|54.22|54.09|54.72|54.49|53.72|53.59|8738
1590476400000|2020-05-26 07:00:00|54.32|54.19|54.92|54.79|55.42|55.29|54.12|53.99|74457
1590480000000|2020-05-26 08:00:00|55.02|54.69|55.12|54.99|55.22|55.09|54.82|54.69|22264
1590483600000|2020-05-26 09:00:00|55.22|55.09|55.22|55.09|55.42|55.29|55.12|54.99|16115
1590487200000|2020-05-26 10:00:00|55.12|54.99|55.12|54.99|55.22|55.09|54.92|54.79|11524
1590490800000|2020-05-26 11:00:00|55.02|54.89|55.32|55.19|55.32|55.19|54.82|54.69|24144
1590494400000|2020-05-26 12:00:00|55.22|55.09|55.92|55.79|55.92|55.79|55.12|54.99|50291
1590498000000|2020-05-26 13:00:00|56.02|55.89|56.02|55.89|56.22|56.09|55.72|55.59|26911
1590501600000|2020-05-26 14:00:00|56.12|55.99|56.72|56.59|56.72|56.59|55.92|55.79|75155
1590505200000|2020-05-26 15:00:00|56.82|56.69|56.42|56.29|57.12|56.99|56.32|56.19|110974
1590508800000|2020-05-26 16:00:00|56.32|56.19|56.82|56.69|56.82|56.69|56.32|56.19|40902
1590512400000|2020-05-26 17:00:00|56.92|56.79|57.02|56.89|57.02|56.89|56.82|56.69|1439
1590516000000|2020-05-26 18:00:00|57.12|56.99|57.02|56.89|57.12|56.99|56.92|56.79|442
1590519600000|2020-05-26 19:00:00|57.12|56.99|56.62|56.39|57.12|56.99|56.42|56.29|12136
1590559200000|2020-05-27 06:00:00|57.22|57.09|57.32|57.09|57.52|57.39|57.12|56.99|4835
1590562800000|2020-05-27 07:00:00|57.22|57.19|58.32|58.19|58.52|58.39|57.22|57.09|109260
1590566400000|2020-05-27 08:00:00|58.42|58.29|59.52|59.39|59.62|59.49|58.32|58.19|52281
1590570000000|2020-05-27 09:00:00|59.62|59.49|60.02|59.89|60.52|60.39|59.52|59.39|119032
1590573600000|2020-05-27 10:00:00|59.92|59.79|59.72|59.59|60.22|60.09|59.42|59.29|86316
1590577200000|2020-05-27 11:00:00|59.62|59.49|60.22|60.09|60.42|60.29|59.62|59.49|69617
1590580800000|2020-05-27 12:00:00|60.12|59.99|59.92|59.79|60.32|60.19|59.92|59.79|47600
1590584400000|2020-05-27 13:00:00|59.82|59.69|58.92|58.79|60.22|60.09|58.72|58.59|87129
1590588000000|2020-05-27 14:00:00|59.02|58.89|59.42|59.29|59.82|59.69|58.82|58.69|123788
1590591600000|2020-05-27 15:00:00|59.32|59.19|59.72|59.59|59.72|59.59|59.12|58.99|112462
1590595200000|2020-05-27 16:00:00|59.62|59.49|59.72|59.59|59.82|59.69|59.62|59.49|14011
1590598800000|2020-05-27 17:00:00|59.62|59.49|59.62|59.39|59.72|59.59|59.52|59.39|8753
1590602400000|2020-05-27 18:00:00|59.72|59.49|59.82|59.69|59.92|59.79|59.72|59.39|4438
1590606000000|2020-05-27 19:00:00|59.72|59.59|60.02|59.89|60.12|59.99|59.72|59.59|5439
1590645600000|2020-05-28 06:00:00|60.42|60.29|60.52|60.29|60.82|60.69|60.32|60.19|4382
1590649200000|2020-05-28 07:00:00|60.42|60.39|60.22|60.09|60.82|60.69|59.82|59.69|60575
1590652800000|2020-05-28 08:00:00|60.32|60.19|59.02|58.89|60.52|60.39|58.62|58.49|74995
1590656400000|2020-05-28 09:00:00|59.12|58.99|58.72|58.59|59.62|59.39|58.62|58.49|49076
1590660000000|2020-05-28 10:00:00|58.82|58.69|59.72|59.59|59.72|59.59|58.42|58.29|30812
1590663600000|2020-05-28 11:00:00|59.62|59.49|59.72|59.59|59.82|59.69|59.22|59.09|22881
1590667200000|2020-05-28 12:00:00|59.62|59.49|60.02|59.89|60.12|59.99|59.52|59.39|21453
1590670800000|2020-05-28 13:00:00|60.12|59.99|60.02|59.89|60.42|60.29|59.72|59.59|64796
1590674400000|2020-05-28 14:00:00|59.92|59.79|59.72|59.59|60.12|59.99|59.42|59.29|70192
1590678000000|2020-05-28 15:00:00|59.82|59.69|59.72|59.59|59.92|59.79|59.42|59.29|64350
1590681600000|2020-05-28 16:00:00|59.62|59.49|59.82|59.69|59.92|59.79|59.52|59.39|6970
1590685200000|2020-05-28 17:00:00|59.92|59.79|59.72|59.59|59.92|59.79|59.62|59.49|1247
1590688800000|2020-05-28 18:00:00|59.82|59.69|59.72|59.59|59.82|59.69|59.62|59.49|757
1590692400000|2020-05-28 19:00:00|59.82|59.69|59.12|58.89|59.82|59.69|59.02|58.89|3138
1590732000000|2020-05-29 06:00:00|58.92|58.79|58.72|58.49|59.02|58.89|58.52|58.39|5530
1590735600000|2020-05-29 07:00:00|58.62|58.59|58.82|58.69|59.42|59.29|57.92|57.79|59825
1590739200000|2020-05-29 08:00:00|58.72|58.59|58.62|58.39|58.92|58.79|58.42|58.29|19628
1590742800000|2020-05-29 09:00:00|58.52|58.49|58.62|58.49|58.72|58.59|58.32|58.19|17635
1590746400000|2020-05-29 10:00:00|58.52|58.39|58.42|58.29|58.82|58.69|58.32|58.19|9931
1590750000000|2020-05-29 11:00:00|58.52|58.39|58.72|58.59|58.82|58.69|58.22|58.09|13181
1590753600000|2020-05-29 12:00:00|58.62|58.49|58.22|58.09|58.82|58.69|58.22|58.09|22866
1590757200000|2020-05-29 13:00:00|58.32|58.19|58.12|57.99|58.42|58.29|57.92|57.79|26811
1590760800000|2020-05-29 14:00:00|58.22|57.89|57.42|57.29|58.32|58.19|57.22|57.09|51347
1590764400000|2020-05-29 15:00:00|57.52|57.39|57.62|57.49|57.82|57.69|57.22|57.09|73352
1590768000000|2020-05-29 16:00:00|57.52|57.39|57.62|57.49|57.72|57.59|57.22|57.09|9545
1590771600000|2020-05-29 17:00:00|57.52|57.39|57.32|57.19|57.62|57.49|57.32|57.19|2469
1590775200000|2020-05-29 18:00:00|57.22|57.09|57.62|57.49|57.62|57.49|57.02|56.89|3012
1590778800000|2020-05-29 19:00:00|57.72|57.59|57.72|57.59|58.02|57.89|57.62|57.49|4147
1590991200000|2020-06-01 06:00:00|58.32|58.19|59.12|58.99|59.32|59.19|58.32|58.19|8220
1590994800000|2020-06-01 07:00:00|59.22|58.89|59.02|58.89|59.42|59.29|58.92|58.79|19142
1590998400000|2020-06-01 08:00:00|59.12|58.99|58.72|58.59|59.12|58.99|58.02|57.89|29165
1591002000000|2020-06-01 09:00:00|58.62|58.49|58.42|58.29|58.92|58.79|58.42|58.29|23008
1591005600000|2020-06-01 10:00:00|58.32|58.19|58.72|58.59|58.72|58.59|58.32|58.19|9276
1591009200000|2020-06-01 11:00:00|58.82|58.69|58.72|58.59|59.02|58.89|58.72|58.59|5994
1591012800000|2020-06-01 12:00:00|58.82|58.49|58.62|58.49|58.82|58.59|58.52|58.39|14166
1591016400000|2020-06-01 13:00:00|58.52|58.39|58.72|58.59|58.92|58.79|58.32|58.19|17077
1591020000000|2020-06-01 14:00:00|58.82|58.69|59.12|58.99|59.22|59.09|58.62|58.49|34265
1591023600000|2020-06-01 15:00:00|59.22|59.09|59.22|59.09|59.32|59.19|58.92|58.79|28188
1591027200000|2020-06-01 16:00:00|59.12|58.99|59.22|59.09|59.22|59.09|59.12|58.89|6006
1591030800000|2020-06-01 17:00:00|59.32|59.19|59.32|59.19|59.32|59.19|59.22|59.09|575
1591034400000|2020-06-01 18:00:00|59.22|59.09|59.42|59.19|59.42|59.29|59.22|59.09|352
1591038000000|2020-06-01 19:00:00|59.32|59.29|59.62|59.39|59.62|59.49|59.32|59.09|926
1591077600000|2020-06-02 06:00:00|59.62|59.49|59.42|59.29|59.62|59.49|59.22|59.09|3357
1591081200000|2020-06-02 07:00:00|59.52|59.39|60.22|60.09|60.22|60.09|59.02|58.89|43073
1591084800000|2020-06-02 08:00:00|60.12|59.99|61.02|60.89|61.22|61.09|60.12|59.99|64226
1591088400000|2020-06-02 09:00:00|60.92|60.79|61.32|61.19|61.52|61.39|60.82|60.69|25430
1591092000000|2020-06-02 10:00:00|61.42|61.29|61.32|61.19|61.52|61.39|61.12|60.99|17471
1591095600000|2020-06-02 11:00:00|61.22|61.09|61.62|61.49|61.72|61.59|61.22|61.09|31535
1591099200000|2020-06-02 12:00:00|61.52|61.39|61.22|61.09|61.72|61.59|60.92|60.79|30136
1591102800000|2020-06-02 13:00:00|61.32|61.19|61.42|61.29|61.42|61.29|60.72|60.59|28840
1591106400000|2020-06-02 14:00:00|61.52|61.39|61.42|61.29|61.82|61.69|61.12|60.99|45743
1591110000000|2020-06-02 15:00:00|61.32|61.19|61.02|60.89|61.32|61.19|60.92|60.79|51265
1591113600000|2020-06-02 16:00:00|61.12|60.99|61.22|61.09|61.32|61.19|61.12|60.99|6246
1591117200000|2020-06-02 17:00:00|61.32|61.19|61.22|61.09|61.32|61.19|61.12|60.99|2433
1591120800000|2020-06-02 18:00:00|61.12|60.99|61.12|60.99|61.22|61.09|60.92|60.79|1611
1591124400000|2020-06-02 19:00:00|61.02|60.89|61.32|61.09|61.32|61.19|60.92|60.79|3537
1591164000000|2020-06-03 06:00:00|62.02|61.89|62.12|61.99|62.42|62.29|61.92|61.79|10142
1591167600000|2020-06-03 07:00:00|62.22|62.09|62.42|62.29|62.72|62.49|61.72|61.59|43722
1591171200000|2020-06-03 08:00:00|62.52|62.39|63.02|62.89|63.12|62.99|62.42|62.29|32255
1591174800000|2020-06-03 09:00:00|63.12|62.99|63.12|62.99|63.52|63.39|62.92|62.79|46743
1591178400000|2020-06-03 10:00:00|63.02|62.89|62.62|62.49|63.32|63.19|62.62|62.49|40986
1591182000000|2020-06-03 11:00:00|62.72|62.59|62.42|62.29|62.82|62.69|62.02|61.89|24034
1591185600000|2020-06-03 12:00:00|62.52|62.39|62.42|62.29|62.72|62.59|62.22|62.09|19257
1591189200000|2020-06-03 13:00:00|62.52|62.39|62.82|62.69|63.12|62.99|62.42|62.29|61724
1591192800000|2020-06-03 14:00:00|62.92|62.79|63.12|62.99|63.32|63.19|62.82|62.69|70215
1591196400000|2020-06-03 15:00:00|63.22|63.09|63.52|63.39|63.62|63.49|63.22|63.09|78869
1591200000000|2020-06-03 16:00:00|63.42|63.29|63.42|63.29|63.62|63.49|63.32|63.19|6865
1591203600000|2020-06-03 17:00:00|63.52|63.39|63.52|63.39|63.52|63.39|63.42|63.29|651
1591207200000|2020-06-03 18:00:00|63.62|63.49|63.82|63.59|63.82|63.69|63.62|63.39|1471
1591210800000|2020-06-03 19:00:00|63.72|63.69|63.82|63.69|64.02|63.89|63.62|63.49|3812
1591250400000|2020-06-04 06:00:00|63.42|63.19|62.82|62.59|63.52|63.39|62.42|62.19|14354
1591254000000|2020-06-04 07:00:00|62.72|62.69|62.82|62.69|62.92|62.79|62.02|61.89|42389
1591257600000|2020-06-04 08:00:00|62.72|62.59|63.02|62.89|63.42|63.29|62.62|62.49|28212
1591261200000|2020-06-04 09:00:00|62.92|62.79|62.32|62.19|63.12|62.99|62.22|62.09|10802
1591264800000|2020-06-04 10:00:00|62.22|62.09|62.62|62.49|62.82|62.59|62.22|62.09|18837
1591268400000|2020-06-04 11:00:00|62.72|62.59|64.52|64.39|65.02|64.79|62.52|62.39|82846
1591272000000|2020-06-04 12:00:00|64.62|64.49|63.42|63.29|64.72|64.59|62.82|62.69|70594
1591275600000|2020-06-04 13:00:00|63.52|63.39|64.22|63.99|64.52|64.39|63.32|63.19|104792
1591279200000|2020-06-04 14:00:00|64.12|64.09|65.12|64.99|65.22|65.09|64.12|63.99|76733
1591282800000|2020-06-04 15:00:00|65.02|64.89|64.32|64.19|65.32|65.19|64.22|64.09|160279
1591286400000|2020-06-04 16:00:00|64.22|64.09|64.12|63.99|64.32|64.19|64.02|63.89|17388
1591290000000|2020-06-04 17:00:00|64.22|64.09|64.42|64.29|64.42|64.29|64.12|63.99|3221
1591293600000|2020-06-04 18:00:00|64.52|64.39|64.42|64.29|64.62|64.49|64.42|64.29|1732
1591297200000|2020-06-04 19:00:00|64.32|64.19|64.72|64.49|64.72|64.49|64.12|63.99|2839
1591336800000|2020-06-05 06:00:00|65.52|65.39|66.22|65.99|66.72|66.59|65.52|65.39|21824
1591340400000|2020-06-05 07:00:00|66.12|66.09|67.02|66.89|67.42|67.29|66.02|65.89|79418
1591344000000|2020-06-05 08:00:00|67.12|66.99|67.12|66.99|67.32|67.09|66.62|66.49|49042
1591347600000|2020-06-05 09:00:00|67.22|67.09|67.32|67.19|67.42|67.29|66.92|66.79|31629
1591351200000|2020-06-05 10:00:00|67.22|67.09|66.72|66.59|67.32|67.19|66.52|66.39|29090
1591354800000|2020-06-05 11:00:00|66.82|66.69|67.02|66.89|67.22|67.09|66.72|66.59|25410
1591358400000|2020-06-05 12:00:00|66.92|66.79|68.42|68.29|68.42|68.29|66.82|66.69|62345
1591362000000|2020-06-05 13:00:00|68.32|68.19|68.52|68.39|69.22|69.09|68.22|68.09|91002
1591365600000|2020-06-05 14:00:00|68.62|68.49|68.92|68.79|69.12|68.99|68.12|67.99|74419
1591369200000|2020-06-05 15:00:00|68.82|68.69|69.02|68.89|69.32|69.19|68.82|68.69|77489
1591372800000|2020-06-05 16:00:00|68.92|68.79|68.72|68.59|69.12|68.99|68.62|68.49|31998
1591376400000|2020-06-05 17:00:00|68.62|68.49|68.92|68.69|68.92|68.79|68.62|68.49|3512
1591380000000|2020-06-05 18:00:00|68.82|68.79|68.72|68.59|69.02|68.89|68.72|68.59|6470
1591383600000|2020-06-05 19:00:00|68.82|68.69|68.72|68.49|68.92|68.79|68.52|68.39|7295
1591596000000|2020-06-08 06:00:00|68.72|68.49|68.82|68.69|69.12|68.99|68.62|68.49|6491
1591599600000|2020-06-08 07:00:00|68.72|68.59|70.42|70.29|71.02|70.89|68.62|68.49|81768
1591603200000|2020-06-08 08:00:00|70.52|70.39|71.52|71.39|71.52|71.39|70.32|70.19|63334
1591606800000|2020-06-08 09:00:00|71.42|71.29|71.32|71.19|71.72|71.59|71.02|70.89|56386
1591610400000|2020-06-08 10:00:00|71.22|71.09|70.92|70.79|71.32|71.19|70.72|70.59|38215
1591614000000|2020-06-08 11:00:00|71.02|70.89|71.52|71.39|71.62|71.49|70.92|70.79|33975
1591617600000|2020-06-08 12:00:00|71.42|71.29|71.22|71.09|71.62|71.49|71.02|70.89|33479
1591621200000|2020-06-08 13:00:00|71.32|70.99|71.62|71.49|71.72|71.59|71.12|70.99|38585
1591624800000|2020-06-08 14:00:00|71.52|71.39|70.02|69.89|71.62|71.39|69.22|69.09|136257
1591628400000|2020-06-08 15:00:00|69.92|69.79|70.52|70.39|70.62|70.49|69.92|69.79|55385
1591632000000|2020-06-08 16:00:00|70.42|70.29|70.12|69.89|70.52|70.39|70.02|69.89|24411
1591635600000|2020-06-08 17:00:00|70.02|69.99|69.82|69.69|70.12|69.99|69.72|69.49|20429
1591639200000|2020-06-08 18:00:00|69.72|69.59|69.62|69.49|69.82|69.69|69.52|69.39|7814
1591642800000|2020-06-08 19:00:00|69.72|69.59|70.52|70.39|70.52|70.39|69.62|69.49|12910
1591682400000|2020-06-09 06:00:00|70.22|70.09|69.72|69.59|70.32|70.09|69.22|69.09|15499
1591686000000|2020-06-09 07:00:00|69.82|69.69|67.92|67.79|70.02|69.89|67.12|66.99|119081
1591689600000|2020-06-09 08:00:00|68.02|67.89|66.52|66.39|68.52|68.39|66.22|66.09|65009
1591693200000|2020-06-09 09:00:00|66.62|66.49|67.52|67.39|68.22|68.09|66.52|66.39|67778
1591696800000|2020-06-09 10:00:00|67.62|67.49|67.62|67.49|68.02|67.89|67.32|67.19|37390
1591700400000|2020-06-09 11:00:00|67.72|67.59|68.22|68.09|68.52|68.39|67.62|67.49|77301
1591704000000|2020-06-09 12:00:00|68.12|67.99|67.62|67.49|68.72|68.59|67.62|67.49|88616
1591707600000|2020-06-09 13:00:00|67.72|67.59|67.82|67.69|68.12|67.99|67.62|67.49|29850
1591711200000|2020-06-09 14:00:00|67.72|67.59|67.62|67.49|67.92|67.79|67.12|66.99|60283
1591714800000|2020-06-09 15:00:00|67.52|67.39|67.72|67.59|68.12|67.99|67.52|67.39|78215
1591718400000|2020-06-09 16:00:00|67.62|67.49|68.12|67.89|68.12|67.89|67.62|67.49|7102
1591722000000|2020-06-09 17:00:00|68.22|67.99|68.22|67.99|68.22|68.09|68.02|67.89|111
1591725600000|2020-06-09 18:00:00|68.12|68.09|68.32|68.09|68.32|68.09|68.02|67.89|463
1591729200000|2020-06-09 19:00:00|68.22|67.99|68.02|67.89|68.42|68.29|67.82|67.69|4571
1591768800000|2020-06-10 06:00:00|68.62|68.49|68.82|68.59|69.02|68.89|68.52|68.39|4918
1591772400000|2020-06-10 07:00:00|68.72|68.69|69.02|68.89|70.02|69.89|68.62|68.49|51934
1591776000000|2020-06-10 08:00:00|68.92|68.79|68.22|68.09|69.02|68.79|68.12|67.99|54894
1591779600000|2020-06-10 09:00:00|68.12|67.99|67.22|67.09|68.22|68.09|67.22|67.09|32873
1591783200000|2020-06-10 10:00:00|67.32|67.19|66.92|66.79|67.32|67.19|66.22|66.09|39200
1591786800000|2020-06-10 11:00:00|66.82|66.69|67.52|67.39|67.62|67.49|66.52|66.39|28220
1591790400000|2020-06-10 12:00:00|67.62|67.49|68.22|68.09|68.42|68.29|67.52|67.39|17834
1591794000000|2020-06-10 13:00:00|68.32|68.19|67.32|67.19|68.32|68.19|66.92|66.79|12846
1591797600000|2020-06-10 14:00:00|67.42|67.29|66.52|66.39|67.42|67.29|66.22|66.09|52966
1591801200000|2020-06-10 15:00:00|66.42|66.29|66.82|66.69|66.92|66.79|66.32|66.19|64374
1591804800000|2020-06-10 16:00:00|66.72|66.59|66.52|66.39|66.82|66.69|66.52|66.39|5740
1591808400000|2020-06-10 17:00:00|66.42|66.29|66.42|66.19|66.52|66.39|66.22|65.99|4691
1591812000000|2020-06-10 18:00:00|66.52|66.29|66.02|65.89|67.12|66.99|65.82|65.69|7555
1591815600000|2020-06-10 19:00:00|65.92|65.79|65.82|65.69|66.22|66.09|65.62|65.39|4207
1591855200000|2020-06-11 06:00:00|64.32|64.19|63.72|63.49|64.42|64.29|63.62|63.39|7429
1591858800000|2020-06-11 07:00:00|63.62|63.39|63.12|62.99|63.92|63.79|62.72|62.59|74351
1591862400000|2020-06-11 08:00:00|63.02|62.89|63.22|63.09|63.92|63.79|62.92|62.79|39781
1591866000000|2020-06-11 09:00:00|63.12|62.99|64.12|63.99|64.32|64.19|63.12|62.99|38219
1591869600000|2020-06-11 10:00:00|64.22|64.09|64.12|63.99|64.42|64.29|63.82|63.69|17288
1591873200000|2020-06-11 11:00:00|64.22|64.09|63.42|63.29|64.22|64.09|63.22|63.09|36588
1591876800000|2020-06-11 12:00:00|63.32|63.19|62.82|62.69|63.62|63.49|62.72|62.59|46317
1591880400000|2020-06-11 13:00:00|62.72|62.59|62.82|62.69|63.12|62.99|62.02|61.89|68959
1591884000000|2020-06-11 14:00:00|62.92|62.79|62.12|61.99|62.92|62.79|61.72|61.59|49300
1591887600000|2020-06-11 15:00:00|62.02|61.89|61.72|61.59|62.62|62.49|61.52|61.39|130315
1591891200000|2020-06-11 16:00:00|61.62|61.49|61.12|60.99|61.72|61.59|60.92|60.79|7564
1591894800000|2020-06-11 17:00:00|61.22|60.89|61.32|61.19|61.42|61.29|61.22|60.89|3535
1591898400000|2020-06-11 18:00:00|61.22|61.09|60.82|60.69|61.42|61.29|60.72|60.59|4403
1591902000000|2020-06-11 19:00:00|60.72|60.59|60.62|60.49|60.92|60.79|60.42|60.29|3267
1591941600000|2020-06-12 06:00:00|61.92|61.79|60.72|60.49|62.02|61.89|60.62|60.49|8894
1591945200000|2020-06-12 07:00:00|60.62|60.59|62.42|62.19|63.22|63.09|60.52|60.29|66431
1591948800000|2020-06-12 08:00:00|62.32|62.29|63.72|63.59|63.82|63.69|62.12|61.99|33667
1591952400000|2020-06-12 09:00:00|63.62|63.49|64.02|63.89|64.02|63.89|63.22|63.09|31995
1591956000000|2020-06-12 10:00:00|64.12|63.99|63.12|62.99|64.32|64.19|63.12|62.99|79571
1591959600000|2020-06-12 11:00:00|63.22|63.09|63.12|62.99|63.82|63.69|63.12|62.99|39005
1591963200000|2020-06-12 12:00:00|63.02|62.89|63.02|62.89|63.52|63.39|62.42|62.29|39547
1591966800000|2020-06-12 13:00:00|63.12|62.99|63.02|62.79|63.62|63.49|62.62|62.39|59482
1591970400000|2020-06-12 14:00:00|63.12|62.89|62.12|61.99|63.62|63.49|62.12|61.99|63373
1591974000000|2020-06-12 15:00:00|62.22|62.09|62.82|62.69|62.92|62.79|61.92|61.79|61367
1591977600000|2020-06-12 16:00:00|62.92|62.79|63.02|62.89|63.22|63.09|62.72|62.59|19285
1591981200000|2020-06-12 17:00:00|62.92|62.79|62.12|61.99|63.02|62.89|62.12|61.99|4971
1591984800000|2020-06-12 18:00:00|62.22|62.09|62.62|62.49|62.82|62.59|62.12|61.99|663
1591988400000|2020-06-12 19:00:00|62.72|62.59|63.22|62.99|63.22|63.09|62.52|62.39|2500
1592200800000|2020-06-15 06:00:00|60.42|60.29|59.42|59.29|60.42|60.29|58.92|58.79|17870
1592204400000|2020-06-15 07:00:00|59.52|59.39|60.72|60.59|61.12|60.99|59.52|59.39|97944
1592208000000|2020-06-15 08:00:00|60.82|60.69|61.62|61.39|61.72|61.59|60.52|60.39|114876
1592211600000|2020-06-15 09:00:00|61.52|61.29|61.82|61.59|61.82|61.69|60.62|60.49|43177
1592215200000|2020-06-15 10:00:00|61.72|61.69|60.92|60.79|61.92|61.79|60.82|60.69|130344
1592218800000|2020-06-15 11:00:00|61.02|60.89|61.22|61.09|61.42|61.29|60.82|60.69|140297
1592222400000|2020-06-15 12:00:00|61.32|61.19|60.72|60.59|61.32|61.19|60.62|60.49|168091
1592226000000|2020-06-15 13:00:00|60.82|60.69|60.72|60.59|61.02|60.89|60.32|60.19|109200
1592229600000|2020-06-15 14:00:00|60.62|60.49|61.82|61.69|62.02|61.89|60.52|60.39|112094
1592233200000|2020-06-15 15:00:00|61.92|61.79|61.82|61.69|62.32|62.19|61.62|61.49|112215
1592236800000|2020-06-15 16:00:00|61.72|61.59|62.22|62.09|62.32|62.19|61.72|61.59|19636
1592240400000|2020-06-15 17:00:00|62.12|61.99|62.12|61.99|62.42|62.29|62.12|61.99|407
1592244000000|2020-06-15 18:00:00|62.22|62.09|62.82|62.69|63.12|62.99|62.22|62.09|5860
1592247600000|2020-06-15 19:00:00|62.92|62.79|62.82|62.69|63.12|62.99|62.42|62.29|6999
1592287200000|2020-06-16 06:00:00|63.92|63.79|64.32|64.09|64.62|64.49|63.92|63.69|13444
1592290800000|2020-06-16 07:00:00|64.22|64.19|63.42|63.29|64.32|64.19|63.32|63.19|274841
1592294400000|2020-06-16 08:00:00|63.32|63.19|64.12|63.99|64.32|64.19|62.92|62.79|58652
1592298000000|2020-06-16 09:00:00|64.22|64.09|63.92|63.79|64.52|64.39|63.72|63.59|56186
1592301600000|2020-06-16 10:00:00|63.82|63.69|64.32|64.19|64.62|64.49|63.82|63.69|104120
1592305200000|2020-06-16 11:00:00|64.42|64.29|64.82|64.69|64.82|64.69|64.32|64.19|82047
1592308800000|2020-06-16 12:00:00|64.92|64.59|65.82|65.69|65.92|65.79|64.92|64.59|72543
1592312400000|2020-06-16 13:00:00|65.72|65.59|65.32|65.19|65.82|65.69|64.72|64.59|147254
1592316000000|2020-06-16 14:00:00|65.22|65.09|63.72|63.59|65.82|65.69|63.62|63.49|122975
1592319600000|2020-06-16 15:00:00|63.62|63.49|64.32|64.19|64.52|64.39|63.12|62.99|78544
1592323200000|2020-06-16 16:00:00|64.42|64.29|64.62|64.39|64.62|64.49|64.22|64.09|22906
1592326800000|2020-06-16 17:00:00|64.52|64.49|64.42|64.29|64.72|64.59|64.32|64.19|2034
1592330400000|2020-06-16 18:00:00|64.52|64.39|64.62|64.49|64.72|64.59|64.32|64.19|4084
1592334000000|2020-06-16 19:00:00|64.52|64.39|64.32|64.19|64.62|64.39|64.12|63.99|3087
1592373600000|2020-06-17 06:00:00|64.52|64.39|64.72|64.59|65.12|64.99|64.52|64.39|2189
1592377200000|2020-06-17 07:00:00|64.62|64.49|65.52|65.39|65.92|65.79|64.32|64.19|54736
1592380800000|2020-06-17 08:00:00|65.62|65.29|65.02|64.89|65.72|65.59|64.82|64.59|72458
1592384400000|2020-06-17 09:00:00|64.92|64.79|64.02|63.89|65.02|64.89|63.92|63.79|92233
1592388000000|2020-06-17 10:00:00|64.12|63.99|64.92|64.79|64.92|64.79|64.02|63.89|43611
1592391600000|2020-06-17 11:00:00|65.02|64.89|64.92|64.79|65.22|65.09|64.82|64.69|23101
1592395200000|2020-06-17 12:00:00|65.02|64.89|65.22|65.09|65.52|65.39|64.92|64.79|76512
1592398800000|2020-06-17 13:00:00|65.32|65.19|64.22|64.09|65.32|65.19|64.12|63.99|28919
1592402400000|2020-06-17 14:00:00|64.32|64.19|64.42|64.29|64.52|64.39|63.62|63.49|21668
1592406000000|2020-06-17 15:00:00|64.52|64.39|64.42|64.29|64.52|64.39|64.02|63.89|32698
1592409600000|2020-06-17 16:00:00|64.52|64.39|64.32|64.19|64.52|64.39|64.22|64.09|7800
1592413200000|2020-06-17 17:00:00|64.42|64.29|64.22|64.09|64.42|64.29|64.22|64.09|2331
1592416800000|2020-06-17 18:00:00|64.32|63.99|64.22|64.09|64.32|64.09|64.12|63.99|404
1592420400000|2020-06-17 19:00:00|64.12|63.99|63.92|63.79|64.22|64.09|63.82|63.69|6094
1592460000000|2020-06-18 06:00:00|63.62|63.49|64.02|63.89|64.32|64.19|63.62|63.39|4807
1592463600000|2020-06-18 07:00:00|64.12|63.79|64.22|64.09|64.42|64.29|63.62|63.39|41745
1592467200000|2020-06-18 08:00:00|64.12|63.99|64.92|64.79|65.12|64.99|63.82|63.69|74913
1592470800000|2020-06-18 09:00:00|65.02|64.89|64.32|64.19|65.62|65.49|64.12|63.99|87221
1592474400000|2020-06-18 10:00:00|64.22|64.09|63.72|63.59|64.32|64.19|63.62|63.49|41202
1592478000000|2020-06-18 11:00:00|63.62|63.49|62.72|62.59|63.82|63.69|62.42|62.29|31315
1592481600000|2020-06-18 12:00:00|62.62|62.49|63.12|62.99|63.22|63.09|62.52|62.39|21211
1592485200000|2020-06-18 13:00:00|63.02|62.89|62.92|62.79|63.42|63.29|62.42|62.29|43105
1592488800000|2020-06-18 14:00:00|63.02|62.89|63.42|63.29|63.82|63.69|62.92|62.79|23566
1592492400000|2020-06-18 15:00:00|63.52|63.19|63.02|62.89|63.52|63.39|62.92|62.79|42322
1592496000000|2020-06-18 16:00:00|63.12|62.99|63.02|62.89|63.22|63.09|62.92|62.79|78586
1592499600000|2020-06-18 17:00:00|63.12|62.79|63.12|62.99|63.12|62.99|62.92|62.79|71510
1592503200000|2020-06-18 18:00:00|63.02|62.89|62.92|62.79|63.02|62.89|62.92|62.69|797
1592506800000|2020-06-18 19:00:00|62.82|62.69|63.12|62.79|63.12|62.89|62.82|62.69|2903
1592546400000|2020-06-19 06:00:00|63.32|62.49|64.32|64.09|64.72|64.29|63.32|62.49|3297
1592550000000|2020-06-19 07:00:00|64.12|63.99|63.82|63.59|64.42|64.19|63.62|63.39|15377
1592553600000|2020-06-19 08:00:00|63.72|63.49|63.52|63.29|63.72|63.49|63.22|62.99|41469
1592557200000|2020-06-19 09:00:00|63.42|63.39|63.32|63.09|63.82|63.59|63.32|63.09|23323
1592560800000|2020-06-19 10:00:00|||||||||18
1592812800000|2020-06-22 08:00:00|||||||||6923
1592816400000|2020-06-22 09:00:00|||||||||10821
1592820000000|2020-06-22 10:00:00|||||||||8110
1592823600000|2020-06-22 11:00:00|||||||||8613
1592827200000|2020-06-22 12:00:00|||||||||8816
1592830800000|2020-06-22 13:00:00|||||||||18327
1592834400000|2020-06-22 14:00:00|||||||||7783
1592838000000|2020-06-22 15:00:00|||||||||22939
1592841600000|2020-06-22 16:00:00|||||||||2331
1592845200000|2020-06-22 17:00:00|||||||||311
1592848800000|2020-06-22 18:00:00|||||||||352
1592852400000|2020-06-22 19:00:00|||||||||1531
1592892000000|2020-06-23 06:00:00|||||||||4626
1592895600000|2020-06-23 07:00:00|||||||||38753
1592899200000|2020-06-23 08:00:00|||||||||29218
1592902800000|2020-06-23 09:00:00|||||||||12638
1592906400000|2020-06-23 10:00:00|||||||||16561
1592910000000|2020-06-23 11:00:00|||||||||18365
1592913600000|2020-06-23 12:00:00|||||||||10483
1592917200000|2020-06-23 13:00:00|||||||||17825
1592920800000|2020-06-23 14:00:00|||||||||23487
1592924400000|2020-06-23 15:00:00|||||||||38870
1592928000000|2020-06-23 16:00:00|||||||||6006
1592931600000|2020-06-23 17:00:00|||||||||711
1592935200000|2020-06-23 18:00:00|||||||||247
1592938800000|2020-06-23 19:00:00|||||||||863
1592978400000|2020-06-24 06:00:00|||||||||3994
1592982000000|2020-06-24 07:00:00|||||||||35452
1592985600000|2020-06-24 08:00:00|||||||||22887
1592989200000|2020-06-24 09:00:00|||||||||14385
1592992800000|2020-06-24 10:00:00|||||||||6947
1592996400000|2020-06-24 11:00:00|||||||||7779
1593000000000|2020-06-24 12:00:00|||||||||12150
1593003600000|2020-06-24 13:00:00|||||||||11489
1593007200000|2020-06-24 14:00:00|||||||||12999
1593010800000|2020-06-24 15:00:00|||||||||41166
1593014400000|2020-06-24 16:00:00|||||||||6619
1593018000000|2020-06-24 17:00:00|||||||||1100
1593021600000|2020-06-24 18:00:00|||||||||278
1593025200000|2020-06-24 19:00:00|||||||||1902
1593064800000|2020-06-25 06:00:00|||||||||2597
1593068400000|2020-06-25 07:00:00|||||||||25528
1593072000000|2020-06-25 08:00:00|||||||||19359
1593075600000|2020-06-25 09:00:00|||||||||7397
1593079200000|2020-06-25 10:00:00|||||||||3556
1593082800000|2020-06-25 11:00:00|||||||||7551
1593086400000|2020-06-25 12:00:00|||||||||11261
1593090000000|2020-06-25 13:00:00|||||||||15679
1593093600000|2020-06-25 14:00:00|||||||||22687
1593097200000|2020-06-25 15:00:00|||||||||71754
1593100800000|2020-06-25 16:00:00|||||||||8187
1593104400000|2020-06-25 17:00:00|||||||||1682
1593108000000|2020-06-25 18:00:00|||||||||617
1593111600000|2020-06-25 19:00:00|||||||||2269
1593151200000|2020-06-26 06:00:00|||||||||2764
1593154800000|2020-06-26 07:00:00|||||||||17179
1593158400000|2020-06-26 08:00:00|||||||||7365
1593162000000|2020-06-26 09:00:00|||||||||4153
1593165600000|2020-06-26 10:00:00|||||||||5782
1593169200000|2020-06-26 11:00:00|||||||||7879
1593172800000|2020-06-26 12:00:00|||||||||7911
1593176400000|2020-06-26 13:00:00|||||||||12472
1593180000000|2020-06-26 14:00:00|||||||||15802
1593183600000|2020-06-26 15:00:00|||||||||29724
1593187200000|2020-06-26 16:00:00|||||||||5912
1593190800000|2020-06-26 17:00:00|||||||||514
1593194400000|2020-06-26 18:00:00|||||||||471
1593198000000|2020-06-26 19:00:00|||||||||1270
1593410400000|2020-06-29 06:00:00|||||||||3132
1593414000000|2020-06-29 07:00:00|||||||||15091
1593417600000|2020-06-29 08:00:00|||||||||6154
1593421200000|2020-06-29 09:00:00|||||||||6533
1593424800000|2020-06-29 10:00:00|||||||||2693
1593428400000|2020-06-29 11:00:00|||||||||8449
1593432000000|2020-06-29 12:00:00|||||||||6430
1593435600000|2020-06-29 13:00:00|||||||||14572
1593439200000|2020-06-29 14:00:00|||||||||25571
1593442800000|2020-06-29 15:00:00|||||||||33143
1593446400000|2020-06-29 16:00:00|||||||||1946
1593450000000|2020-06-29 17:00:00|||||||||40
1593453600000|2020-06-29 18:00:00|||||||||99
1593457200000|2020-06-29 19:00:00|||||||||1843
1593496800000|2020-06-30 06:00:00|||||||||1613
1593500400000|2020-06-30 07:00:00|||||||||20113
1593504000000|2020-06-30 08:00:00|||||||||9327
1593507600000|2020-06-30 09:00:00|||||||||22806
1593511200000|2020-06-30 10:00:00|||||||||26602
1593514800000|2020-06-30 11:00:00|||||||||19121
1593518400000|2020-06-30 12:00:00|||||||||8362
1593522000000|2020-06-30 13:00:00|||||||||10149
1593525600000|2020-06-30 14:00:00|||||||||20990
1593529200000|2020-06-30 15:00:00|||||||||43676
1593532800000|2020-06-30 16:00:00|||||||||5130
1593536400000|2020-06-30 17:00:00|||||||||814
1593540000000|2020-06-30 18:00:00|||||||||1226
1593543600000|2020-06-30 19:00:00|||||||||2324
1593583200000|2020-07-01 06:00:00|||||||||4521
1593586800000|2020-07-01 07:00:00|||||||||923
1593590400000|2020-07-01 08:00:00|||||||||11
1593594000000|2020-07-01 09:00:00|||||||||6226
1593597600000|2020-07-01 10:00:00|||||||||11673
1593601200000|2020-07-01 11:00:00|||||||||11254
1593604800000|2020-07-01 12:00:00|||||||||11042
1593608400000|2020-07-01 13:00:00|||||||||18446
1593612000000|2020-07-01 14:00:00|||||||||42078
1593615600000|2020-07-01 15:00:00|||||||||31696
1593619200000|2020-07-01 16:00:00|||||||||1398
1593622800000|2020-07-01 17:00:00|||||||||1636
1593626400000|2020-07-01 18:00:00|||||||||1333
1593630000000|2020-07-01 19:00:00|||||||||1465
1593669600000|2020-07-02 06:00:00|||||||||4190
1593673200000|2020-07-02 07:00:00|||||||||35806
1593676800000|2020-07-02 08:00:00|||||||||18627
1593680400000|2020-07-02 09:00:00|||||||||25680
1593684000000|2020-07-02 10:00:00|||||||||16010
1593687600000|2020-07-02 11:00:00|||||||||7345
1593691200000|2020-07-02 12:00:00|||||||||31478
1593694800000|2020-07-02 13:00:00|||||||||48294
1593698400000|2020-07-02 14:00:00|||||||||39887
1593702000000|2020-07-02 15:00:00|||||||||45886
1593705600000|2020-07-02 16:00:00|||||||||14063
1593709200000|2020-07-02 17:00:00|||||||||1144
1593712800000|2020-07-02 18:00:00|||||||||376
1593716400000|2020-07-02 19:00:00|||||||||4686
1593756000000|2020-07-03 06:00:00|||||||||3173
1593759600000|2020-07-03 07:00:00|||||||||23426
1593763200000|2020-07-03 08:00:00|||||||||9245
1593766800000|2020-07-03 09:00:00|||||||||14944
1593770400000|2020-07-03 10:00:00|||||||||9821
1593774000000|2020-07-03 11:00:00|||||||||4629
1593777600000|2020-07-03 12:00:00|||||||||8918
1593781200000|2020-07-03 13:00:00|||||||||4290
1593784800000|2020-07-03 14:00:00|||||||||17984
1593788400000|2020-07-03 15:00:00|||||||||31002
1593792000000|2020-07-03 16:00:00|||||||||771
1593795600000|2020-07-03 17:00:00|||||||||323
1593799200000|2020-07-03 18:00:00|||||||||652
1593802800000|2020-07-03 19:00:00|||||||||1416
1594015200000|2020-07-06 06:00:00|||||||||11317
1594018800000|2020-07-06 07:00:00|||||||||37453
1594022400000|2020-07-06 08:00:00|||||||||23784
1594026000000|2020-07-06 09:00:00|||||||||18512
1594029600000|2020-07-06 10:00:00|||||||||12854
1594033200000|2020-07-06 11:00:00|||||||||3176
1594036800000|2020-07-06 12:00:00|||||||||6395
1594040400000|2020-07-06 13:00:00|||||||||16913
1594044000000|2020-07-06 14:00:00|||||||||33924
1594047600000|2020-07-06 15:00:00|||||||||55465
1594051200000|2020-07-06 16:00:00|||||||||5334
1594054800000|2020-07-06 17:00:00|||||||||810
1594058400000|2020-07-06 18:00:00|||||||||755
1594062000000|2020-07-06 19:00:00|||||||||1904
1594101600000|2020-07-07 06:00:00|||||||||1260
1594105200000|2020-07-07 07:00:00|||||||||30073
1594108800000|2020-07-07 08:00:00|||||||||22821
1594112400000|2020-07-07 09:00:00|||||||||8091
1594116000000|2020-07-07 10:00:00|||||||||6274
1594119600000|2020-07-07 11:00:00|||||||||3828
1594123200000|2020-07-07 12:00:00|||||||||9230
1594126800000|2020-07-07 13:00:00|||||||||13910
1594130400000|2020-07-07 14:00:00|||||||||23912
1594134000000|2020-07-07 15:00:00|||||||||24730
1594137600000|2020-07-07 16:00:00|||||||||1644
1594141200000|2020-07-07 17:00:00|||||||||818
1594144800000|2020-07-07 18:00:00|||||||||1682
1594148400000|2020-07-07 19:00:00|||||||||6427
1594188000000|2020-07-08 06:00:00|||||||||5686
1594191600000|2020-07-08 07:00:00|||||||||22658
1594195200000|2020-07-08 08:00:00|||||||||10787
1594198800000|2020-07-08 09:00:00|||||||||25639
1594202400000|2020-07-08 10:00:00|||||||||9219
1594206000000|2020-07-08 11:00:00|||||||||7219
1594209600000|2020-07-08 12:00:00|||||||||11226
1594213200000|2020-07-08 13:00:00|||||||||21583
1594216800000|2020-07-08 14:00:00|||||||||16020
1594220400000|2020-07-08 15:00:00|||||||||32072
1594224000000|2020-07-08 16:00:00|||||||||1660
1594227600000|2020-07-08 17:00:00|||||||||1011
1594231200000|2020-07-08 18:00:00|||||||||346
1594234800000|2020-07-08 19:00:00|||||||||2875
1594274400000|2020-07-09 06:00:00|||||||||1155
1594278000000|2020-07-09 07:00:00|||||||||10874
1594281600000|2020-07-09 08:00:00|||||||||12782
1594285200000|2020-07-09 09:00:00|||||||||7189
1594288800000|2020-07-09 10:00:00|||||||||5453
1594292400000|2020-07-09 11:00:00|||||||||19607
1594296000000|2020-07-09 12:00:00|||||||||19328
1594299600000|2020-07-09 13:00:00|||||||||11754
1594303200000|2020-07-09 14:00:00|||||||||25869
1594306800000|2020-07-09 15:00:00|||||||||43371
1594310400000|2020-07-09 16:00:00|||||||||5065
1594314000000|2020-07-09 17:00:00|||||||||2047
1594317600000|2020-07-09 18:00:00|||||||||1664
1594321200000|2020-07-09 19:00:00|||||||||6190
1594360800000|2020-07-10 06:00:00|||||||||3262
1594364400000|2020-07-10 07:00:00|||||||||17419
1594368000000|2020-07-10 08:00:00|||||||||16453
1594371600000|2020-07-10 09:00:00|||||||||10444
1594375200000|2020-07-10 10:00:00|||||||||7424
1594378800000|2020-07-10 11:00:00|||||||||7610
1594382400000|2020-07-10 12:00:00|||||||||8089
1594386000000|2020-07-10 13:00:00|||||||||17952
1594389600000|2020-07-10 14:00:00|||||||||16529
1594393200000|2020-07-10 15:00:00|||||||||42523
1594396800000|2020-07-10 16:00:00|||||||||5284
1594400400000|2020-07-10 17:00:00|||||||||952
1594404000000|2020-07-10 18:00:00|||||||||1273
1594407600000|2020-07-10 19:00:00|||||||||2384
1594620000000|2020-07-13 06:00:00|||||||||5012
1594623600000|2020-07-13 07:00:00|||||||||32658
1594627200000|2020-07-13 08:00:00|||||||||39267
1594630800000|2020-07-13 09:00:00|||||||||4652
1594634400000|2020-07-13 10:00:00|||||||||12320
1594638000000|2020-07-13 11:00:00|||||||||8586
1594641600000|2020-07-13 12:00:00|||||||||14141
1594645200000|2020-07-13 13:00:00|||||||||23809
1594648800000|2020-07-13 14:00:00|||||||||25020
1594652400000|2020-07-13 15:00:00|||||||||26049
1594656000000|2020-07-13 16:00:00|||||||||5882
1594659600000|2020-07-13 17:00:00|||||||||1437
1594663200000|2020-07-13 18:00:00|||||||||2244
1594666800000|2020-07-13 19:00:00|||||||||5153
1594706400000|2020-07-14 06:00:00|||||||||1629
1594710000000|2020-07-14 07:00:00|||||||||34129
1594713600000|2020-07-14 08:00:00|||||||||13812
1594717200000|2020-07-14 09:00:00|||||||||9894
1594720800000|2020-07-14 10:00:00|||||||||15987
1594724400000|2020-07-14 11:00:00|||||||||9886
1594728000000|2020-07-14 12:00:00|||||||||12007
1594731600000|2020-07-14 13:00:00|||||||||18870
1594735200000|2020-07-14 14:00:00|||||||||14706
1594738800000|2020-07-14 15:00:00|||||||||41137
1594742400000|2020-07-14 16:00:00|||||||||3455
1594746000000|2020-07-14 17:00:00|||||||||2660
1594749600000|2020-07-14 18:00:00|||||||||1472
1594753200000|2020-07-14 19:00:00|||||||||1712
1594792800000|2020-07-15 06:00:00|||||||||5990
1594796400000|2020-07-15 07:00:00|||||||||17463
1594800000000|2020-07-15 08:00:00|||||||||11426
1594803600000|2020-07-15 09:00:00|||||||||10894
1594807200000|2020-07-15 10:00:00|||||||||29461
1594810800000|2020-07-15 11:00:00|||||||||40395
1594814400000|2020-07-15 12:00:00|||||||||24081
1594818000000|2020-07-15 13:00:00|||||||||23783
1594821600000|2020-07-15 14:00:00|||||||||16522
1594825200000|2020-07-15 15:00:00|||||||||36699
1594828800000|2020-07-15 16:00:00|||||||||10730
1594832400000|2020-07-15 17:00:00|||||||||2335
1594836000000|2020-07-15 18:00:00|||||||||268
1594839600000|2020-07-15 19:00:00|||||||||1275
1594879200000|2020-07-16 06:00:00|||||||||3271
1594882800000|2020-07-16 07:00:00|||||||||19348
1594886400000|2020-07-16 08:00:00|||||||||21947
1594890000000|2020-07-16 09:00:00|||||||||8577
1594893600000|2020-07-16 10:00:00|||||||||5908
1594897200000|2020-07-16 11:00:00|||||||||3143
1594900800000|2020-07-16 12:00:00|||||||||16445
1594904400000|2020-07-16 13:00:00|||||||||13650
1594908000000|2020-07-16 14:00:00|||||||||28083
1594911600000|2020-07-16 15:00:00|||||||||26288
1594915200000|2020-07-16 16:00:00|||||||||1864
1594918800000|2020-07-16 17:00:00|||||||||849
1594922400000|2020-07-16 18:00:00|||||||||1272
1594926000000|2020-07-16 19:00:00|||||||||982
1594965600000|2020-07-17 06:00:00|||||||||2662
1594969200000|2020-07-17 07:00:00|||||||||33413
1594972800000|2020-07-17 08:00:00|||||||||19234
1594976400000|2020-07-17 09:00:00|||||||||54046
1594980000000|2020-07-17 10:00:00|||||||||19904
1594983600000|2020-07-17 11:00:00|||||||||12231
1594987200000|2020-07-17 12:00:00|||||||||18588
1594990800000|2020-07-17 13:00:00|||||||||18609
1594994400000|2020-07-17 14:00:00|||||||||22437
1594998000000|2020-07-17 15:00:00|||||||||52473
1595001600000|2020-07-17 16:00:00|||||||||3565
1595005200000|2020-07-17 17:00:00|||||||||678
1595008800000|2020-07-17 18:00:00|||||||||1578
1595012400000|2020-07-17 19:00:00|||||||||1868
1595224800000|2020-07-20 06:00:00|||||||||4222
1595228400000|2020-07-20 07:00:00|||||||||27162
1595232000000|2020-07-20 08:00:00|||||||||10528
1595235600000|2020-07-20 09:00:00|||||||||11076
1595239200000|2020-07-20 10:00:00|||||||||5324
1595242800000|2020-07-20 11:00:00|||||||||5330
1595246400000|2020-07-20 12:00:00|||||||||3497
1595250000000|2020-07-20 13:00:00|||||||||14452
1595253600000|2020-07-20 14:00:00|||||||||6632
1595257200000|2020-07-20 15:00:00|||||||||14988
1595260800000|2020-07-20 16:00:00|||||||||2481
1595264400000|2020-07-20 17:00:00|||||||||918
1595268000000|2020-07-20 18:00:00|||||||||953
1595271600000|2020-07-20 19:00:00|||||||||4786
1595311200000|2020-07-21 06:00:00|||||||||2837
1595314800000|2020-07-21 07:00:00|||||||||48626
1595318400000|2020-07-21 08:00:00|||||||||38967
1595322000000|2020-07-21 09:00:00|||||||||23495
1595325600000|2020-07-21 10:00:00|||||||||14451
1595329200000|2020-07-21 11:00:00|||||||||16495
1595332800000|2020-07-21 12:00:00|||||||||19007
1595336400000|2020-07-21 13:00:00|||||||||15671
1595340000000|2020-07-21 14:00:00|||||||||36370
1595343600000|2020-07-21 15:00:00|||||||||39618
1595347200000|2020-07-21 16:00:00|||||||||8429
1595350800000|2020-07-21 17:00:00|||||||||582
1595354400000|2020-07-21 18:00:00|||||||||767
1595358000000|2020-07-21 19:00:00|||||||||1384
1595397600000|2020-07-22 06:00:00|||||||||3511
1595401200000|2020-07-22 07:00:00|||||||||19718
1595404800000|2020-07-22 08:00:00|||||||||9707
1595408400000|2020-07-22 09:00:00|||||||||9589
1595412000000|2020-07-22 10:00:00|||||||||9910
1595415600000|2020-07-22 11:00:00|||||||||5570
1595419200000|2020-07-22 12:00:00|||||||||20323
1595422800000|2020-07-22 13:00:00|||||||||13657
1595426400000|2020-07-22 14:00:00|||||||||13516
1595430000000|2020-07-22 15:00:00|||||||||42654
1595433600000|2020-07-22 16:00:00|||||||||5417
1595437200000|2020-07-22 17:00:00|||||||||820
1595440800000|2020-07-22 18:00:00|||||||||795
1595444400000|2020-07-22 19:00:00|||||||||973
1595484000000|2020-07-23 06:00:00|||||||||2362
1595487600000|2020-07-23 07:00:00|||||||||13905
1595491200000|2020-07-23 08:00:00|||||||||11950
1595494800000|2020-07-23 09:00:00|||||||||12576
1595498400000|2020-07-23 10:00:00|||||||||3146
1595502000000|2020-07-23 11:00:00|||||||||6014
1595505600000|2020-07-23 12:00:00|||||||||12675
1595509200000|2020-07-23 13:00:00|||||||||6876
1595512800000|2020-07-23 14:00:00|||||||||13519
1595516400000|2020-07-23 15:00:00|||||||||30160
1595520000000|2020-07-23 16:00:00|||||||||6828
1595523600000|2020-07-23 17:00:00|||||||||2005
1595527200000|2020-07-23 18:00:00|||||||||5798
1595530800000|2020-07-23 19:00:00|||||||||1362
1595570400000|2020-07-24 06:00:00|||||||||2064
1595574000000|2020-07-24 07:00:00|||||||||30172
1595577600000|2020-07-24 08:00:00|||||||||7530
1595581200000|2020-07-24 09:00:00|||||||||9865
1595584800000|2020-07-24 10:00:00|||||||||6018
1595588400000|2020-07-24 11:00:00|||||||||5393
1595592000000|2020-07-24 12:00:00|||||||||2473
1595595600000|2020-07-24 13:00:00|||||||||24480
1595599200000|2020-07-24 14:00:00|||||||||21093
1595602800000|2020-07-24 15:00:00|||||||||21557
1595606400000|2020-07-24 16:00:00|||||||||3507
1595610000000|2020-07-24 17:00:00|||||||||276
1595613600000|2020-07-24 18:00:00|||||||||235
1595617200000|2020-07-24 19:00:00|||||||||886
1595829600000|2020-07-27 06:00:00|||||||||366
1595833200000|2020-07-27 07:00:00|||||||||12855
1595836800000|2020-07-27 08:00:00|||||||||8362
1595840400000|2020-07-27 09:00:00|||||||||6820
1595844000000|2020-07-27 10:00:00|||||||||5982
1595847600000|2020-07-27 11:00:00|||||||||6976
1595851200000|2020-07-27 12:00:00|||||||||6409
1595854800000|2020-07-27 13:00:00|||||||||20609
1595858400000|2020-07-27 14:00:00|||||||||11265
1595862000000|2020-07-27 15:00:00|||||||||30861
1595865600000|2020-07-27 16:00:00|||||||||4215
1595869200000|2020-07-27 17:00:00|||||||||714
1595872800000|2020-07-27 18:00:00|||||||||296
1595876400000|2020-07-27 19:00:00|||||||||1681
1595916000000|2020-07-28 06:00:00|||||||||3632
1595919600000|2020-07-28 07:00:00|||||||||29748
1595923200000|2020-07-28 08:00:00|||||||||13791
1595926800000|2020-07-28 09:00:00|||||||||10127
1595930400000|2020-07-28 10:00:00|||||||||18003
1595934000000|2020-07-28 11:00:00|||||||||8495
1595937600000|2020-07-28 12:00:00|||||||||5932
1595941200000|2020-07-28 13:00:00|||||||||14101
1595944800000|2020-07-28 14:00:00|||||||||27107
1595948400000|2020-07-28 15:00:00|||||||||20626
1595952000000|2020-07-28 16:00:00|||||||||2892
1595955600000|2020-07-28 17:00:00|||||||||209
1595959200000|2020-07-28 18:00:00|||||||||455
1595962800000|2020-07-28 19:00:00|||||||||1013
1596002400000|2020-07-29 06:00:00|||||||||19072
1596006000000|2020-07-29 07:00:00|||||||||15099
1596009600000|2020-07-29 08:00:00|||||||||7426
1596013200000|2020-07-29 09:00:00|||||||||11961
1596016800000|2020-07-29 10:00:00|||||||||14508
1596020400000|2020-07-29 11:00:00|||||||||18281
1596024000000|2020-07-29 12:00:00|||||||||23450
1596027600000|2020-07-29 13:00:00|||||||||25748
1596031200000|2020-07-29 14:00:00|||||||||45584
1596034800000|2020-07-29 15:00:00|||||||||38107
1596038400000|2020-07-29 16:00:00|||||||||6205
1596042000000|2020-07-29 17:00:00|||||||||1359
1596045600000|2020-07-29 18:00:00|||||||||119
1596049200000|2020-07-29 19:00:00|||||||||1069
1596088800000|2020-07-30 06:00:00|||||||||2267
1596092400000|2020-07-30 07:00:00|||||||||30557
1596096000000|2020-07-30 08:00:00|||||||||35248
1596099600000|2020-07-30 09:00:00|||||||||36786
1596103200000|2020-07-30 10:00:00|||||||||27223
1596106800000|2020-07-30 11:00:00|||||||||18635
1596110400000|2020-07-30 12:00:00|||||||||23628
1596114000000|2020-07-30 13:00:00|||||||||35787
1596117600000|2020-07-30 14:00:00|||||||||52522
1596121200000|2020-07-30 15:00:00|||||||||67013
1596124800000|2020-07-30 16:00:00|||||||||3497
1596128400000|2020-07-30 17:00:00|||||||||733
1596132000000|2020-07-30 18:00:00|||||||||56
1596135600000|2020-07-30 19:00:00|||||||||2140
1596175200000|2020-07-31 06:00:00|||||||||4476
1596178800000|2020-07-31 07:00:00|||||||||21869
1596182400000|2020-07-31 08:00:00|||||||||9486
1596186000000|2020-07-31 09:00:00|||||||||11868
1596189600000|2020-07-31 10:00:00|||||||||8194
1596193200000|2020-07-31 11:00:00|||||||||4490
1596196800000|2020-07-31 12:00:00|||||||||5600
1596200400000|2020-07-31 13:00:00|||||||||15145
1596204000000|2020-07-31 14:00:00|||||||||25344
1596207600000|2020-07-31 15:00:00|||||||||27986
1596211200000|2020-07-31 16:00:00|||||||||9068
1596214800000|2020-07-31 17:00:00|||||||||136
1596218400000|2020-07-31 18:00:00|||||||||45
1596222000000|2020-07-31 19:00:00|||||||||739
1596434400000|2020-08-03 06:00:00|||||||||790
1596438000000|2020-08-03 07:00:00|||||||||15275
1596441600000|2020-08-03 08:00:00|||||||||29753
1596445200000|2020-08-03 09:00:00|||||||||12185
1596448800000|2020-08-03 10:00:00|||||||||8201
1596452400000|2020-08-03 11:00:00|||||||||8249
1596456000000|2020-08-03 12:00:00|||||||||6384
1596459600000|2020-08-03 13:00:00|||||||||19668
1596463200000|2020-08-03 14:00:00|||||||||20112
1596466800000|2020-08-03 15:00:00|||||||||55631
1596470400000|2020-08-03 16:00:00|||||||||1733
1596474000000|2020-08-03 17:00:00|||||||||111
1596481200000|2020-08-03 19:00:00|||||||||422
1596520800000|2020-08-04 06:00:00|||||||||1164
1596524400000|2020-08-04 07:00:00|||||||||34777
1596528000000|2020-08-04 08:00:00|||||||||14943
1596531600000|2020-08-04 09:00:00|||||||||15462
1596535200000|2020-08-04 10:00:00|||||||||6094
1596538800000|2020-08-04 11:00:00|||||||||8596
1596542400000|2020-08-04 12:00:00|||||||||6525
1596546000000|2020-08-04 13:00:00|||||||||12957
1596549600000|2020-08-04 14:00:00|||||||||20825
1596553200000|2020-08-04 15:00:00|||||||||31236
1596556800000|2020-08-04 16:00:00|||||||||3583
1596560400000|2020-08-04 17:00:00|||||||||1553
1596564000000|2020-08-04 18:00:00|||||||||534
1596567600000|2020-08-04 19:00:00|||||||||2449
1596607200000|2020-08-05 06:00:00|||||||||1545
1596610800000|2020-08-05 07:00:00|||||||||23573
1596614400000|2020-08-05 08:00:00|||||||||14815
1596618000000|2020-08-05 09:00:00|||||||||11319
1596621600000|2020-08-05 10:00:00|||||||||3956
1596625200000|2020-08-05 11:00:00|||||||||6347
1596628800000|2020-08-05 12:00:00|||||||||11797
1596632400000|2020-08-05 13:00:00|||||||||20516
1596636000000|2020-08-05 14:00:00|||||||||14573
1596639600000|2020-08-05 15:00:00|||||||||29149
1596643200000|2020-08-05 16:00:00|||||||||2729
1596646800000|2020-08-05 17:00:00|||||||||466
1596650400000|2020-08-05 18:00:00|||||||||322
1596654000000|2020-08-05 19:00:00|||||||||1401
1596693600000|2020-08-06 06:00:00|||||||||885
1596697200000|2020-08-06 07:00:00|||||||||18408
1596700800000|2020-08-06 08:00:00|||||||||8759
1596704400000|2020-08-06 09:00:00|||||||||4629
1596708000000|2020-08-06 10:00:00|||||||||16338
1596711600000|2020-08-06 11:00:00|||||||||20847
1596715200000|2020-08-06 12:00:00|||||||||16672
1596718800000|2020-08-06 13:00:00|||||||||19924
1596722400000|2020-08-06 14:00:00|||||||||10836
1596726000000|2020-08-06 15:00:00|||||||||27091
1596729600000|2020-08-06 16:00:00|||||||||2097
1596733200000|2020-08-06 17:00:00|||||||||573
1596736800000|2020-08-06 18:00:00|||||||||720
1596740400000|2020-08-06 19:00:00|||||||||1544
1596780000000|2020-08-07 06:00:00|||||||||1078
1596783600000|2020-08-07 07:00:00|||||||||11901
1596787200000|2020-08-07 08:00:00|||||||||11655
1596790800000|2020-08-07 09:00:00|||||||||7864
1596794400000|2020-08-07 10:00:00|||||||||3089
1596798000000|2020-08-07 11:00:00|||||||||6662
1596801600000|2020-08-07 12:00:00|||||||||14217
1596805200000|2020-08-07 13:00:00|||||||||19811
1596808800000|2020-08-07 14:00:00|||||||||15101
1596812400000|2020-08-07 15:00:00|||||||||22656
1596816000000|2020-08-07 16:00:00|||||||||10269
1596819600000|2020-08-07 17:00:00|||||||||4039
1596823200000|2020-08-07 18:00:00|||||||||448
1596826800000|2020-08-07 19:00:00|||||||||1669
1597039200000|2020-08-10 06:00:00|||||||||861
1597042800000|2020-08-10 07:00:00|||||||||16313
1597046400000|2020-08-10 08:00:00|||||||||14719
1597050000000|2020-08-10 09:00:00|||||||||7974
1597053600000|2020-08-10 10:00:00|||||||||5259
1597057200000|2020-08-10 11:00:00|||||||||4773
1597060800000|2020-08-10 12:00:00|||||||||7171
1597064400000|2020-08-10 13:00:00|||||||||9784
1597068000000|2020-08-10 14:00:00|||||||||12885
1597071600000|2020-08-10 15:00:00|||||||||26849
1597075200000|2020-08-10 16:00:00|||||||||2906
1597078800000|2020-08-10 17:00:00|||||||||1082
1597082400000|2020-08-10 18:00:00|||||||||1522
1597086000000|2020-08-10 19:00:00|||||||||780
1597125600000|2020-08-11 06:00:00|||||||||2224
1597129200000|2020-08-11 07:00:00|||||||||28752
1597132800000|2020-08-11 08:00:00|||||||||14658
1597136400000|2020-08-11 09:00:00|||||||||31688
1597140000000|2020-08-11 10:00:00|||||||||21345
1597143600000|2020-08-11 11:00:00|||||||||22005
1597147200000|2020-08-11 12:00:00|||||||||9507
1597150800000|2020-08-11 13:00:00|64.52|64.39|64.22|64.09|64.62|64.49|64.12|63.99|26216
1597154400000|2020-08-11 14:00:00|64.12|63.99|64.32|64.19|64.42|64.29|63.92|63.79|14973
1597158000000|2020-08-11 15:00:00|64.42|64.29|64.62|64.49|64.72|64.59|64.32|64.19|46865
1597161600000|2020-08-11 16:00:00|64.72|64.59|64.62|64.49|64.82|64.69|64.62|64.49|8417
1597165200000|2020-08-11 17:00:00|64.72|64.59|64.82|64.69|64.82|64.69|64.62|64.49|2066
1597168800000|2020-08-11 18:00:00|64.72|64.59|64.82|64.59|64.82|64.69|64.72|64.59|677
1597172400000|2020-08-11 19:00:00|64.72|64.49|64.02|63.79|64.82|64.59|63.92|63.79|1446
1597212000000|2020-08-12 06:00:00|64.32|64.19|64.72|64.59|64.82|64.69|64.32|64.19|1753
1597215600000|2020-08-12 07:00:00|64.62|64.49|65.62|65.49|65.72|65.59|64.62|64.49|36646
1597219200000|2020-08-12 08:00:00|65.52|65.39|65.32|65.19|65.52|65.39|65.02|64.89|12267
1597222800000|2020-08-12 09:00:00|65.42|65.29|65.62|65.49|65.72|65.59|65.42|65.29|9179
1597226400000|2020-08-12 10:00:00|65.52|65.39|65.62|65.49|65.82|65.69|65.52|65.39|7122
1597230000000|2020-08-12 11:00:00|65.52|65.39|65.52|65.39|65.72|65.59|65.52|65.39|15220
1597233600000|2020-08-12 12:00:00|65.42|65.29|65.92|65.79|65.92|65.79|65.42|65.29|20560
1597237200000|2020-08-12 13:00:00|66.02|65.89|65.42|65.29|66.12|65.99|65.42|65.29|21962
1597240800000|2020-08-12 14:00:00|65.52|65.39|65.22|65.09|65.62|65.49|65.22|65.09|26092
1597244400000|2020-08-12 15:00:00|65.12|64.99|64.72|64.59|65.22|65.09|64.62|64.49|23127
1597248000000|2020-08-12 16:00:00|64.82|64.69|64.52|64.39|64.92|64.79|64.52|64.39|2864
1597251600000|2020-08-12 17:00:00|64.62|64.49|64.62|64.49|64.62|64.49|64.32|64.19|3092
1597255200000|2020-08-12 18:00:00|64.52|64.39|64.62|64.49|64.62|64.49|64.52|64.39|343
1597258800000|2020-08-12 19:00:00|64.72|64.59|64.72|64.49|64.82|64.59|64.52|64.39|2369
1597298400000|2020-08-13 06:00:00|64.52|64.39|64.42|64.19|64.52|64.39|64.22|64.09|1638
1597302000000|2020-08-13 07:00:00|64.32|64.09|64.82|64.69|65.32|65.19|64.12|63.99|21630
1597305600000|2020-08-13 08:00:00|64.92|64.79|64.42|64.29|64.92|64.79|64.42|64.29|8795
1597309200000|2020-08-13 09:00:00|64.52|64.39|64.62|64.49|64.72|64.59|64.42|64.29|3080
1597312800000|2020-08-13 10:00:00|64.52|64.39|64.42|64.29|64.72|64.59|64.42|64.29|7317
1597316400000|2020-08-13 11:00:00|64.32|64.19|64.22|64.09|64.42|64.29|64.12|63.99|8974
1597320000000|2020-08-13 12:00:00|64.12|63.99|64.22|64.09|64.22|64.09|63.92|63.79|14042
1597323600000|2020-08-13 13:00:00|64.12|63.99|64.32|64.19|64.42|64.29|63.92|63.79|14677
1597327200000|2020-08-13 14:00:00|64.22|64.09|63.82|63.69|64.32|64.19|63.72|63.59|7331
1597330800000|2020-08-13 15:00:00|63.92|63.79|63.52|63.39|64.12|63.99|63.52|63.39|30474
1597334400000|2020-08-13 16:00:00|63.42|63.29|63.42|63.29|63.42|63.29|63.42|63.29|3228
1597338000000|2020-08-13 17:00:00|63.52|63.39|63.62|63.49|63.62|63.49|63.42|63.29|1433
1597341600000|2020-08-13 18:00:00|63.52|63.39|63.42|63.29|63.62|63.49|63.32|63.19|633
1597345200000|2020-08-13 19:00:00|63.52|63.39|63.62|63.39|63.62|63.49|63.42|63.29|614
1597384800000|2020-08-14 06:00:00|63.92|63.79|63.52|63.39|63.92|63.79|63.52|63.39|445
1597388400000|2020-08-14 07:00:00|63.42|63.29|62.62|62.49|63.52|63.39|62.42|62.29|14333
1597392000000|2020-08-14 08:00:00|62.52|62.39|61.82|61.69|62.62|62.39|61.62|61.49|16898
1597395600000|2020-08-14 09:00:00|61.72|61.59|62.22|62.09|62.22|62.09|61.62|61.49|16957
1597399200000|2020-08-14 10:00:00|62.12|61.99|62.32|62.19|62.42|62.29|62.02|61.89|6535
1597402800000|2020-08-14 11:00:00|62.42|62.29|62.52|62.39|62.52|62.39|62.32|62.19|11995
1597406400000|2020-08-14 12:00:00|62.42|62.29|62.42|62.29|62.72|62.59|62.42|62.29|9588
1597410000000|2020-08-14 13:00:00|62.32|62.19|62.72|62.59|62.82|62.69|62.32|62.19|13388
1597413600000|2020-08-14 14:00:00|62.82|62.69|63.12|62.99|63.12|62.99|62.72|62.59|10915
1597417200000|2020-08-14 15:00:00|63.22|63.09|63.22|63.09|63.32|63.19|63.12|62.99|31909
1597420800000|2020-08-14 16:00:00|63.12|62.99|63.22|63.09|63.22|63.09|63.02|62.89|3873
1597424400000|2020-08-14 17:00:00|63.12|62.99|63.22|63.09|63.22|63.09|63.12|62.99|770
1597428000000|2020-08-14 18:00:00|63.12|62.99|62.92|62.79|63.22|63.09|62.92|62.79|134
1597431600000|2020-08-14 19:00:00|63.02|62.89|63.02|62.89|63.02|62.89|62.82|62.69|885
1597644000000|2020-08-17 06:00:00|63.12|62.99|63.12|62.99|63.32|63.19|62.92|62.79|963
1597647600000|2020-08-17 07:00:00|63.22|63.09|63.12|62.99|63.82|63.69|62.42|62.29|10476
1597651200000|2020-08-17 08:00:00|63.02|62.89|62.82|62.69|63.02|62.89|62.52|62.39|5759
1597654800000|2020-08-17 09:00:00|62.92|62.79|62.72|62.59|63.12|62.99|62.72|62.59|4162
1597658400000|2020-08-17 10:00:00|62.62|62.49|62.92|62.79|62.92|62.79|62.62|62.49|3459
1597662000000|2020-08-17 11:00:00|62.82|62.69|62.72|62.59|62.82|62.69|62.72|62.59|4225
1597665600000|2020-08-17 12:00:00|62.82|62.69|62.92|62.79|63.12|62.99|62.82|62.69|13333
1597669200000|2020-08-17 13:00:00|63.02|62.89|62.72|62.59|63.12|62.99|62.72|62.59|12650
1597672800000|2020-08-17 14:00:00|62.82|62.69|62.62|62.49|62.82|62.69|62.62|62.49|8079
1597676400000|2020-08-17 15:00:00|62.52|62.39|62.32|62.19|62.62|62.49|62.22|62.09|22992
1597680000000|2020-08-17 16:00:00|62.42|62.29|62.42|62.29|62.52|62.39|62.32|62.19|2955
1597683600000|2020-08-17 17:00:00|62.52|62.39|62.32|62.19|62.52|62.39|62.32|62.19|169
1597687200000|2020-08-17 18:00:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.19|372
1597690800000|2020-08-17 19:00:00|62.32|62.19|62.32|62.09|62.32|62.19|62.22|61.99|2878
1597730400000|2020-08-18 06:00:00|62.12|61.99|61.92|61.79|62.12|61.99|61.82|61.69|1121
1597734000000|2020-08-18 07:00:00|62.02|61.69|62.32|62.19|62.52|62.39|61.42|61.29|15113
1597737600000|2020-08-18 08:00:00|62.22|62.09|62.52|62.39|62.72|62.59|62.22|62.09|17871
1597741200000|2020-08-18 09:00:00|62.62|62.49|62.82|62.69|62.92|62.79|62.42|62.29|2811
1597744800000|2020-08-18 10:00:00|62.72|62.59|63.02|62.89|63.02|62.89|62.72|62.59|5602
1597748400000|2020-08-18 11:00:00|63.12|62.99|62.62|62.49|63.12|62.99|62.62|62.49|5552
1597752000000|2020-08-18 12:00:00|62.72|62.59|62.62|62.49|62.72|62.59|62.42|62.29|3440
1597755600000|2020-08-18 13:00:00|62.52|62.39|62.12|61.99|62.62|62.49|62.12|61.99|14730
1597759200000|2020-08-18 14:00:00|62.22|62.09|61.62|61.49|62.22|62.09|61.62|61.49|17941
1597762800000|2020-08-18 15:00:00|61.72|61.59|61.62|61.49|61.72|61.59|61.52|61.39|19253
1597766400000|2020-08-18 16:00:00|61.52|61.39|61.52|61.39|61.62|61.49|61.42|61.29|2985
1597770000000|2020-08-18 17:00:00|61.62|61.49|61.62|61.49|61.62|61.49|61.52|61.39|367
1597773600000|2020-08-18 18:00:00|61.72|61.59|61.62|61.39|61.72|61.59|61.52|61.39|247
1597777200000|2020-08-18 19:00:00|61.52|61.49|61.42|61.29|61.62|61.49|61.42|61.29|1151
1597816800000|2020-08-19 06:00:00|61.62|61.49|61.52|61.39|61.62|61.49|61.42|61.29|1048
1597820400000|2020-08-19 07:00:00|61.62|61.29|61.72|61.59|62.12|61.99|61.32|61.19|11306
1597824000000|2020-08-19 08:00:00|61.62|61.49|61.82|61.69|61.92|61.69|61.42|61.29|6529
1597827600000|2020-08-19 09:00:00|61.72|61.59|62.02|61.89|62.12|61.99|61.72|61.59|4988
1597831200000|2020-08-19 10:00:00|61.92|61.79|61.92|61.79|61.92|61.89|61.62|61.49|2475
1597834800000|2020-08-19 11:00:00|61.82|61.69|61.82|61.69|61.92|61.79|61.72|61.59|6465
1597838400000|2020-08-19 12:00:00|61.92|61.79|61.92|61.79|62.02|61.89|61.62|61.49|3141
1597842000000|2020-08-19 13:00:00|62.02|61.89|62.42|62.29|62.52|62.39|62.02|61.79|11198
1597845600000|2020-08-19 14:00:00|62.52|62.39|62.72|62.59|62.72|62.59|62.32|62.19|9068
1597849200000|2020-08-19 15:00:00|62.82|62.69|63.12|62.99|63.32|63.19|62.72|62.59|36715
1597852800000|2020-08-19 16:00:00|63.02|62.89|62.72|62.59|63.12|62.99|62.72|62.59|3898
1597856400000|2020-08-19 17:00:00|62.82|62.69|62.72|62.59|62.92|62.79|62.52|62.39|3239
1597860000000|2020-08-19 18:00:00|62.82|62.69|62.82|62.69|62.92|62.69|62.72|62.59|2212
1597863600000|2020-08-19 19:00:00|62.72|62.59|62.52|62.39|62.82|62.69|62.52|62.29|337
1597903200000|2020-08-20 06:00:00|61.92|61.79|62.02|61.89|62.02|61.89|61.62|61.49|1329
1597906800000|2020-08-20 07:00:00|61.92|61.79|61.62|61.49|62.02|61.89|61.62|61.49|17729
1597910400000|2020-08-20 08:00:00|61.52|61.39|61.62|61.49|61.72|61.59|61.12|60.99|33730
1597914000000|2020-08-20 09:00:00|61.72|61.59|61.62|61.49|61.72|61.59|61.52|61.39|10090
1597917600000|2020-08-20 10:00:00|61.52|61.39|62.02|61.89|62.12|61.99|61.52|61.39|4689
1597921200000|2020-08-20 11:00:00|61.92|61.79|61.72|61.59|62.02|61.89|61.72|61.59|2630
1597924800000|2020-08-20 12:00:00|61.82|61.69|61.62|61.49|61.82|61.69|61.52|61.39|10263
1597928400000|2020-08-20 13:00:00|61.52|61.39|61.52|61.39|61.62|61.49|61.42|61.29|7088
1597932000000|2020-08-20 14:00:00|61.62|61.49|61.62|61.49|61.72|61.59|61.42|61.29|16761
1597935600000|2020-08-20 15:00:00|61.52|61.39|61.62|61.49|61.62|61.49|61.42|61.29|35733
1597939200000|2020-08-20 16:00:00|61.72|61.59|61.52|61.39|61.72|61.59|61.52|61.39|1846
1597942800000|2020-08-20 17:00:00|61.62|61.49|61.62|61.49|61.72|61.59|61.62|61.49|679
1597946400000|2020-08-20 18:00:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|123
1597950000000|2020-08-20 19:00:00|61.72|61.59|61.62|61.49|61.72|61.59|61.52|61.39|704
1597989600000|2020-08-21 06:00:00|61.72|61.59|61.92|61.69|61.92|61.69|61.62|61.49|378
1597993200000|2020-08-21 07:00:00|61.82|61.79|61.72|61.59|62.02|61.89|61.02|60.89|19761
1597996800000|2020-08-21 08:00:00|61.62|61.49|61.32|61.19|61.62|61.49|61.22|61.09|7854
1598000400000|2020-08-21 09:00:00|61.22|61.09|61.02|60.89|61.32|61.19|60.92|60.79|24255
1598004000000|2020-08-21 10:00:00|61.12|60.99|60.92|60.79|61.12|60.99|60.82|60.69|11931
1598007600000|2020-08-21 11:00:00|61.02|60.89|60.52|60.39|61.02|60.89|60.52|60.39|11488
1598011200000|2020-08-21 12:00:00|60.62|60.49|60.12|59.99|60.62|60.49|60.12|59.99|14424
1598014800000|2020-08-21 13:00:00|60.02|59.89|60.72|60.59|60.92|60.79|60.02|59.89|20861
1598018400000|2020-08-21 14:00:00|60.82|60.69|60.62|60.49|60.92|60.79|60.62|60.49|29410
1598022000000|2020-08-21 15:00:00|60.52|60.39|60.62|60.49|60.82|60.69|60.52|60.39|20787
1598025600000|2020-08-21 16:00:00|60.52|60.39|60.62|60.49|60.72|60.59|60.52|60.39|2315
1598029200000|2020-08-21 17:00:00|60.72|60.59|60.72|60.59|60.72|60.59|60.62|60.49|74
1598032800000|2020-08-21 18:00:00|60.82|60.69|60.72|60.59|60.82|60.69|60.72|60.59|534
1598036400000|2020-08-21 19:00:00|60.82|60.69|60.72|60.59|60.82|60.69|60.62|60.49|1192
1598248800000|2020-08-24 06:00:00|61.02|60.89|61.52|61.29|61.52|61.39|61.02|60.89|3032
1598252400000|2020-08-24 07:00:00|61.62|61.39|61.62|61.39|61.92|61.79|61.32|61.19|13099
1598256000000|2020-08-24 08:00:00|61.52|61.49|61.72|61.59|61.82|61.69|61.32|61.19|8106
1598259600000|2020-08-24 09:00:00|61.82|61.69|61.92|61.79|62.12|61.99|61.72|61.59|5941
1598263200000|2020-08-24 10:00:00|61.82|61.69|61.92|61.79|61.92|61.79|61.72|61.59|3401
1598266800000|2020-08-24 11:00:00|61.82|61.69|61.82|61.69|61.92|61.79|61.72|61.59|2241
1598270400000|2020-08-24 12:00:00|61.92|61.79|61.52|61.39|61.92|61.79|61.52|61.39|7090
1598274000000|2020-08-24 13:00:00|61.62|61.49|61.42|61.29|61.62|61.49|61.12|60.99|14403
1598277600000|2020-08-24 14:00:00|61.32|61.19|62.12|61.99|62.12|61.99|61.32|61.19|21098
1598281200000|2020-08-24 15:00:00|62.22|62.09|62.32|62.19|62.52|62.39|62.12|61.99|25674
1598284800000|2020-08-24 16:00:00|62.42|62.29|62.52|62.39|62.52|62.39|62.32|62.19|947
1598288400000|2020-08-24 17:00:00|62.42|62.29|62.42|62.29|62.42|62.29|62.32|62.19|746
1598292000000|2020-08-24 18:00:00|62.32|62.19|62.32|62.19|62.42|62.19|62.22|62.09|114
1598295600000|2020-08-24 19:00:00|62.22|62.09|62.62|62.39|62.62|62.39|62.22|62.09|1370
1598335200000|2020-08-25 06:00:00|63.12|62.99|63.32|63.19|63.52|63.39|63.12|62.89|6275
1598338800000|2020-08-25 07:00:00|63.22|63.09|63.52|63.39|64.02|63.89|63.22|63.09|32124
1598342400000|2020-08-25 08:00:00|63.42|63.29|63.22|63.09|63.52|63.39|63.12|62.99|16334
1598346000000|2020-08-25 09:00:00|63.32|63.19|63.32|63.19|63.42|63.29|63.12|62.99|6074
1598349600000|2020-08-25 10:00:00|63.22|63.09|63.52|63.39|63.52|63.39|63.12|62.99|14000
1598353200000|2020-08-25 11:00:00|63.42|63.29|63.52|63.39|63.82|63.69|63.42|63.29|19116
1598356800000|2020-08-25 12:00:00|63.62|63.49|63.82|63.69|64.02|63.89|63.52|63.39|19674
1598360400000|2020-08-25 13:00:00|63.72|63.59|63.42|63.29|63.92|63.79|63.42|63.29|45757
1598364000000|2020-08-25 14:00:00|63.52|63.39|62.92|62.79|63.52|63.39|62.72|62.59|11595
1598367600000|2020-08-25 15:00:00|62.82|62.69|62.42|62.29|62.92|62.79|62.42|62.29|22447
1598371200000|2020-08-25 16:00:00|62.32|62.19|62.42|62.29|62.52|62.39|62.32|62.19|1942
1598374800000|2020-08-25 17:00:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|198
1598378400000|2020-08-25 18:00:00|62.62|62.49|62.62|62.49|62.62|62.49|62.52|62.39|28
1598382000000|2020-08-25 19:00:00|62.52|62.39|62.82|62.59|62.82|62.69|62.52|62.39|1378
1598421600000|2020-08-26 06:00:00|62.62|62.49|62.62|62.39|62.72|62.59|62.42|62.29|470
1598425200000|2020-08-26 07:00:00|62.52|62.49|63.22|63.09|63.52|63.39|62.32|62.19|13865
1598428800000|2020-08-26 08:00:00|63.32|63.19|63.02|62.89|63.32|63.19|62.92|62.79|10197
1598432400000|2020-08-26 09:00:00|63.12|62.99|62.82|62.69|63.32|63.19|62.82|62.69|5686
1598436000000|2020-08-26 10:00:00|62.92|62.79|62.92|62.79|63.02|62.89|62.72|62.59|6004
1598439600000|2020-08-26 11:00:00|62.82|62.69|62.72|62.59|62.92|62.79|62.72|62.59|7072
1598443200000|2020-08-26 12:00:00|62.82|62.69|63.12|62.99|63.12|62.99|62.72|62.59|8807
1598446800000|2020-08-26 13:00:00|63.02|62.89|63.02|62.89|63.32|63.19|62.82|62.69|13448
1598450400000|2020-08-26 14:00:00|62.92|62.79|63.02|62.89|63.22|63.09|62.92|62.79|15955
1598454000000|2020-08-26 15:00:00|63.12|62.99|63.02|62.89|63.22|63.09|63.02|62.89|24371
1598457600000|2020-08-26 16:00:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|2538
1598461200000|2020-08-26 17:00:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|377
1598464800000|2020-08-26 18:00:00|63.12|62.99|63.02|62.89|63.22|62.99|63.02|62.89|471
1598468400000|2020-08-26 19:00:00|62.92|62.79|63.02|62.89|63.12|62.99|62.92|62.79|709
1598508000000|2020-08-27 06:00:00|62.82|62.69|63.02|62.89|63.12|62.99|62.62|62.49|1824
1598511600000|2020-08-27 07:00:00|63.12|62.99|62.62|62.49|63.12|62.99|62.32|62.19|8135
1598515200000|2020-08-27 08:00:00|62.52|62.39|62.42|62.19|62.52|62.39|62.32|62.19|8950
1598518800000|2020-08-27 09:00:00|62.32|62.09|62.02|61.89|62.32|62.19|61.82|61.69|14203
1598522400000|2020-08-27 10:00:00|62.12|61.99|62.22|62.09|62.32|62.19|62.02|61.89|5156
1598526000000|2020-08-27 11:00:00|62.12|61.99|62.02|61.89|62.12|61.99|62.02|61.89|18317
1598529600000|2020-08-27 12:00:00|62.12|61.99|62.22|62.09|62.32|62.19|62.02|61.89|9109
1598533200000|2020-08-27 13:00:00|62.32|62.19|62.92|62.79|63.02|62.89|62.12|61.99|28308
1598536800000|2020-08-27 14:00:00|62.82|62.69|62.82|62.69|63.02|62.89|62.52|62.39|23247
1598540400000|2020-08-27 15:00:00|62.72|62.59|62.62|62.49|62.82|62.69|62.32|62.19|27494
1598544000000|2020-08-27 16:00:00|62.52|62.39|62.22|62.09|62.52|62.39|62.12|61.99|3100
1598547600000|2020-08-27 17:00:00|62.12|61.99|62.32|62.09|62.52|62.39|62.12|61.99|1264
1598551200000|2020-08-27 18:00:00|62.42|62.19|62.52|62.39|62.62|62.39|62.32|62.19|586
1598554800000|2020-08-27 19:00:00|62.42|62.29|62.62|62.49|62.62|62.49|62.42|62.29|3097
1598594400000|2020-08-28 06:00:00|63.12|62.99|63.02|62.89|63.32|63.09|62.92|62.79|1802
1598598000000|2020-08-28 07:00:00|63.12|62.99|63.42|63.29|63.42|63.29|62.52|62.39|16854
1598601600000|2020-08-28 08:00:00|63.32|63.19|64.22|64.09|64.42|64.29|63.32|63.19|53819
1598605200000|2020-08-28 09:00:00|64.32|64.19|64.42|64.29|64.42|64.29|64.02|63.89|22245
1598608800000|2020-08-28 10:00:00|64.52|64.39|64.12|63.99|64.52|64.39|64.02|63.89|21413
1598612400000|2020-08-28 11:00:00|64.22|64.09|64.22|64.09|64.42|64.29|64.12|63.99|16186
1598616000000|2020-08-28 12:00:00|64.32|64.19|64.12|63.99|64.32|64.19|63.92|63.79|16716
1598619600000|2020-08-28 13:00:00|64.22|64.09|63.92|63.79|64.22|64.09|63.82|63.69|55938
1598623200000|2020-08-28 14:00:00|64.02|63.89|63.92|63.79|64.12|63.99|63.52|63.39|16501
1598626800000|2020-08-28 15:00:00|64.02|63.89|64.02|63.89|64.22|64.09|63.92|63.79|39499
1598630400000|2020-08-28 16:00:00|64.12|63.99|64.32|64.19|64.32|64.19|63.92|63.79|2985
1598634000000|2020-08-28 17:00:00|64.22|64.09|64.02|63.89|64.22|64.09|64.02|63.89|167
1598637600000|2020-08-28 18:00:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.99|72
1598641200000|2020-08-28 19:00:00|64.32|64.19|64.22|63.99|64.32|64.19|64.02|63.79|3234
1598853600000|2020-08-31 06:00:00|64.32|64.09|64.32|64.09|64.42|64.29|64.22|63.99|417
1598857200000|2020-08-31 07:00:00|64.22|64.19|64.52|64.39|64.72|64.59|64.22|64.09|6282
1598860800000|2020-08-31 08:00:00|64.42|64.29|64.72|64.59|64.82|64.69|64.32|64.19|4264
1598864400000|2020-08-31 09:00:00|64.62|64.49|64.32|64.19|64.62|64.49|64.32|64.19|2067
1598868000000|2020-08-31 10:00:00|64.22|64.09|64.02|63.89|64.32|64.19|64.02|63.89|9603
1598871600000|2020-08-31 11:00:00|63.92|63.79|63.92|63.79|64.22|64.09|63.92|63.79|3264
1598875200000|2020-08-31 12:00:00|63.82|63.69|63.62|63.49|63.82|63.69|63.52|63.39|6790
1598878800000|2020-08-31 13:00:00|63.52|63.39|62.82|62.69|63.52|63.39|62.72|62.59|20117
1598882400000|2020-08-31 14:00:00|62.92|62.79|62.82|62.69|63.02|62.89|62.62|62.49|29194
1598886000000|2020-08-31 15:00:00|62.92|62.79|62.12|61.99|62.92|62.79|61.92|61.79|63364
1598889600000|2020-08-31 16:00:00|62.22|62.09|62.12|61.99|62.22|62.09|62.12|61.99|1988
1598893200000|2020-08-31 17:00:00|62.22|62.09|62.32|62.19|62.32|62.19|62.22|62.09|1126
1598896800000|2020-08-31 18:00:00|||||||||203
1598900400000|2020-08-31 19:00:00|62.42|62.29|62.22|62.09|62.42|62.29|62.12|61.99|4854
1598940000000|2020-09-01 06:00:00|62.52|62.39|62.92|62.79|62.92|62.79|62.52|62.39|1781
1598943600000|2020-09-01 07:00:00|62.82|62.69|62.12|61.99|62.82|62.69|61.52|61.39|23048
1598947200000|2020-09-01 08:00:00|62.22|62.09|61.52|61.29|62.32|62.19|61.42|61.29|15486
1598950800000|2020-09-01 09:00:00|61.42|61.39|61.32|61.19|61.62|61.49|61.22|61.09|10701
1598954400000|2020-09-01 10:00:00|61.42|61.29|61.92|61.79|61.92|61.79|61.32|61.19|8811
1598958000000|2020-09-01 11:00:00|61.82|61.69|61.52|61.39|61.92|61.79|61.42|61.29|6211
1598961600000|2020-09-01 12:00:00|61.62|61.49|61.12|60.99|61.62|61.49|61.12|60.99|19329
1598965200000|2020-09-01 13:00:00|61.02|60.89|61.12|60.99|61.12|60.99|60.62|60.49|31921
1598968800000|2020-09-01 14:00:00|61.22|61.09|61.52|61.39|61.92|61.79|61.22|61.09|34144
1598972400000|2020-09-01 15:00:00|61.62|61.49|61.32|61.19|61.72|61.59|61.32|61.19|17344
1598976000000|2020-09-01 16:00:00|||||||||427
1598979600000|2020-09-01 17:00:00|61.22|61.09|61.22|61.09|61.32|61.19|61.12|60.99|1060
1598983200000|2020-09-01 18:00:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|677
1598986800000|2020-09-01 19:00:00|61.42|61.29|61.62|61.49|61.62|61.49|61.22|61.09|995
1599026400000|2020-09-02 06:00:00|61.92|61.79|61.82|61.69|62.02|61.89|61.72|61.59|678
1599030000000|2020-09-02 07:00:00|61.92|61.79|61.42|61.29|62.12|61.99|61.32|61.19|20480
1599033600000|2020-09-02 08:00:00|61.52|61.39|61.92|61.79|62.02|61.89|61.22|61.09|19649
1599037200000|2020-09-02 09:00:00|61.82|61.69|61.92|61.79|62.02|61.89|61.72|61.59|10449
1599040800000|2020-09-02 10:00:00|62.02|61.89|61.92|61.79|62.02|61.89|61.82|61.69|20192
1599044400000|2020-09-02 11:00:00|61.82|61.69|61.62|61.49|61.92|61.79|61.62|61.49|29808
1599048000000|2020-09-02 12:00:00|61.72|61.59|61.22|61.09|61.72|61.59|61.12|60.99|17222
1599051600000|2020-09-02 13:00:00|61.12|60.99|61.12|60.99|61.22|61.09|60.82|60.69|22126
1599055200000|2020-09-02 14:00:00|61.22|61.09|60.92|60.79|61.22|61.09|60.82|60.69|19244
1599058800000|2020-09-02 15:00:00|61.02|60.89|61.22|61.09|61.32|61.19|60.72|60.59|34679
1599062400000|2020-09-02 16:00:00|61.12|60.99|61.12|60.89|61.12|60.99|61.02|60.79|5548
1599066000000|2020-09-02 17:00:00|61.02|60.79|61.12|60.99|61.22|60.99|61.02|60.79|1329
1599069600000|2020-09-02 18:00:00|61.22|61.09|61.42|61.29|61.42|61.29|61.22|61.09|2000
1599073200000|2020-09-02 19:00:00|61.52|61.19|61.62|61.49|61.72|61.59|61.42|61.19|7669
1599112800000|2020-09-03 06:00:00|61.12|60.99|61.82|61.69|61.92|61.79|61.12|60.99|1763
1599116400000|2020-09-03 07:00:00|61.72|61.59|62.62|62.49|62.62|62.49|61.72|61.59|41344
1599120000000|2020-09-03 08:00:00|62.72|62.59|62.32|62.19|63.02|62.89|62.12|61.99|27511
1599123600000|2020-09-03 09:00:00|62.22|62.09|61.92|61.79|62.32|62.19|61.92|61.79|9794
1599127200000|2020-09-03 10:00:00|61.82|61.69|62.12|61.99|62.22|62.09|61.82|61.69|7285
1599130800000|2020-09-03 11:00:00|62.22|62.09|61.92|61.79|62.42|62.29|61.82|61.69|16356
1599134400000|2020-09-03 12:00:00|61.82|61.69|62.22|62.09|62.32|62.19|61.82|61.69|27505
1599138000000|2020-09-03 13:00:00|62.32|62.19|62.42|62.29|62.42|62.29|61.92|61.79|14938
1599141600000|2020-09-03 14:00:00|62.32|62.19|61.62|61.49|62.42|62.29|61.52|61.39|17539
1599145200000|2020-09-03 15:00:00|61.52|61.39|61.12|60.99|61.62|61.49|60.52|60.39|46469
1599148800000|2020-09-03 16:00:00|61.22|61.09|60.72|60.59|61.32|61.19|60.72|60.59|6362
1599152400000|2020-09-03 17:00:00|60.62|60.49|60.72|60.49|60.92|60.79|60.62|60.49|1633
1599156000000|2020-09-03 18:00:00|60.62|60.59|60.62|60.49|60.92|60.79|60.62|60.49|1565
1599159600000|2020-09-03 19:00:00|60.52|60.39|60.62|60.49|60.72|60.59|60.42|60.29|2921
1599199200000|2020-09-04 06:00:00|61.22|61.09|61.62|61.49|61.92|61.79|61.22|61.09|13642
1599202800000|2020-09-04 07:00:00|61.72|61.39|63.02|62.89|63.32|63.19|61.12|60.99|67024
1599206400000|2020-09-04 08:00:00|62.92|62.79|62.52|62.39|63.02|62.89|62.52|62.39|33870
1599210000000|2020-09-04 09:00:00|62.62|62.49|63.32|63.19|63.32|63.19|62.52|62.39|13394
1599213600000|2020-09-04 10:00:00|63.42|63.29|63.42|63.29|63.52|63.39|63.22|63.09|15003
1599217200000|2020-09-04 11:00:00|63.52|63.39|62.72|62.59|63.52|63.39|62.72|62.59|27388
1599220800000|2020-09-04 12:00:00|62.82|62.69|63.22|63.09|63.42|63.29|62.82|62.69|22022
1599224400000|2020-09-04 13:00:00|63.32|63.19|63.12|62.99|63.52|63.39|63.02|62.89|27971
1599228000000|2020-09-04 14:00:00|63.22|63.09|62.52|62.39|63.52|63.39|62.42|62.29|42637
1599231600000|2020-09-04 15:00:00|62.42|62.29|62.72|62.59|62.92|62.79|62.22|62.09|54021
1599235200000|2020-09-04 16:00:00|62.82|62.69|63.22|63.09|63.32|63.19|62.62|62.49|7305
1599238800000|2020-09-04 17:00:00|63.12|62.99|63.12|62.99|63.22|63.09|62.92|62.79|483
1599242400000|2020-09-04 18:00:00|63.22|63.09|63.52|63.39|63.52|63.39|63.12|62.99|1492
1599246000000|2020-09-04 19:00:00|63.42|63.29|63.32|63.19|63.62|63.49|63.22|63.09|1258
1599458400000|2020-09-07 06:00:00|64.02|63.89|63.52|63.39|64.02|63.89|63.22|63.09|6206
1599462000000|2020-09-07 07:00:00|63.62|63.29|62.82|62.69|64.02|63.89|62.72|62.59|20487
1599465600000|2020-09-07 08:00:00|62.92|62.79|62.52|62.39|63.12|62.99|62.52|62.39|16119
1599469200000|2020-09-07 09:00:00|62.62|62.49|62.72|62.59|62.92|62.79|62.52|62.39|3860
1599472800000|2020-09-07 10:00:00|62.62|62.49|62.72|62.59|62.92|62.79|62.62|62.49|4517
1599476400000|2020-09-07 11:00:00|62.62|62.49|63.02|62.89|63.02|62.89|62.62|62.49|11133
1599480000000|2020-09-07 12:00:00|63.12|62.99|63.12|62.99|63.22|63.09|63.02|62.89|27478
1599483600000|2020-09-07 13:00:00|63.22|63.09|63.12|62.99|63.22|63.09|63.02|62.89|18352
1599487200000|2020-09-07 14:00:00|63.22|63.09|63.12|62.99|63.32|63.19|63.02|62.89|14104
1599490800000|2020-09-07 15:00:00|63.22|63.09|62.92|62.79|63.22|63.09|62.82|62.69|19480
1599494400000|2020-09-07 16:00:00|62.82|62.69|62.92|62.79|63.02|62.89|62.82|62.69|1646
1599498000000|2020-09-07 17:00:00|63.02|62.89|62.92|62.79|63.02|62.89|62.92|62.79|645
1599501600000|2020-09-07 18:00:00|||||||||50
1599505200000|2020-09-07 19:00:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|146
1599544800000|2020-09-08 06:00:00|63.12|62.99|63.22|63.09|63.52|63.39|63.12|62.99|1811
1599548400000|2020-09-08 07:00:00|63.12|62.99|63.32|63.19|63.52|63.39|62.92|62.69|21734
1599552000000|2020-09-08 08:00:00|63.22|63.09|62.72|62.59|63.42|63.29|62.52|62.39|18740
1599555600000|2020-09-08 09:00:00|62.62|62.49|62.62|62.49|62.82|62.69|62.32|62.19|11908
1599559200000|2020-09-08 10:00:00|62.52|62.39|62.42|62.29|62.72|62.59|62.42|62.29|6146
1599562800000|2020-09-08 11:00:00|62.52|62.39|62.32|62.19|62.62|62.49|62.02|61.89|13458
1599566400000|2020-09-08 12:00:00|62.22|62.09|62.02|61.89|62.22|62.09|61.72|61.59|17397
1599570000000|2020-09-08 13:00:00|61.92|61.79|61.82|61.69|62.02|61.89|61.52|61.39|14719
1599573600000|2020-09-08 14:00:00|61.72|61.59|61.32|61.19|61.82|61.69|61.32|61.19|32896
1599577200000|2020-09-08 15:00:00|61.42|61.29|61.32|61.19|61.72|61.59|61.22|61.09|98334
1599580800000|2020-09-08 16:00:00|61.42|61.29|61.62|61.49|61.72|61.59|61.32|61.19|3874
1599584400000|2020-09-08 17:00:00|61.72|61.59|61.82|61.59|61.82|61.69|61.72|61.59|2344
1599588000000|2020-09-08 18:00:00|61.72|61.69|61.42|61.29|61.82|61.69|61.42|61.29|1194
1599591600000|2020-09-08 19:00:00|61.32|61.19|61.42|61.29|61.72|61.59|61.32|61.19|1478
1599631200000|2020-09-09 06:00:00|61.72|61.59|61.52|61.39|61.82|61.59|61.12|60.99|2742
1599634800000|2020-09-09 07:00:00|61.62|61.49|61.32|61.19|61.72|61.59|61.02|60.89|17570
1599638400000|2020-09-09 08:00:00|61.42|61.29|61.22|61.09|61.82|61.69|61.22|61.09|19509
1599642000000|2020-09-09 09:00:00|61.12|60.99|61.32|61.19|61.32|61.19|61.12|60.99|33645
1599645600000|2020-09-09 10:00:00|61.42|61.29|61.12|60.99|61.42|61.29|61.12|60.99|4262
1599649200000|2020-09-09 11:00:00|61.02|60.89|61.62|61.49|61.62|61.49|61.02|60.89|19217
1599652800000|2020-09-09 12:00:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|71717
1599656400000|2020-09-09 13:00:00|61.62|61.49|62.42|62.29|62.42|62.29|61.62|61.49|40521
1599660000000|2020-09-09 14:00:00|62.52|62.39|62.32|62.19|62.52|62.39|61.92|61.79|29873
1599663600000|2020-09-09 15:00:00|62.42|62.29|62.42|62.29|62.62|62.49|62.32|62.19|55141
1599667200000|2020-09-09 16:00:00|62.52|62.39|62.62|62.49|62.62|62.49|62.42|62.29|4427
1599670800000|2020-09-09 17:00:00|62.72|62.59|62.52|62.39|62.72|62.59|62.52|62.39|2032
1599674400000|2020-09-09 18:00:00|62.62|62.49|62.52|62.39|62.72|62.59|62.52|62.39|909
1599678000000|2020-09-09 19:00:00|62.62|62.49|62.42|62.29|62.72|62.59|62.42|62.29|3460
1599717600000|2020-09-10 06:00:00|62.62|62.39|62.52|62.29|62.82|62.59|62.42|62.29|991
1599721200000|2020-09-10 07:00:00|62.42|62.19|62.02|61.89|62.62|62.49|62.02|61.89|39387
1599724800000|2020-09-10 08:00:00|61.92|61.79|61.82|61.69|62.02|61.89|61.72|61.59|8598
1599728400000|2020-09-10 09:00:00|61.72|61.59|62.32|62.19|62.32|62.19|61.72|61.59|14409
1599732000000|2020-09-10 10:00:00|62.22|62.09|62.22|62.09|62.42|62.29|62.12|61.99|120463
1599735600000|2020-09-10 11:00:00|62.32|62.19|62.82|62.69|62.92|62.79|62.22|62.09|159600
1599739200000|2020-09-10 12:00:00|62.92|62.79|62.92|62.79|63.02|62.89|62.72|62.59|32812
1599742800000|2020-09-10 13:00:00|63.02|62.89|63.32|63.19|63.62|63.49|62.92|62.79|89654
1599746400000|2020-09-10 14:00:00|63.42|63.29|62.22|62.09|63.42|63.29|62.22|62.09|30922
1599750000000|2020-09-10 15:00:00|62.32|62.19|62.22|62.09|62.72|62.59|62.22|62.09|45567
1599753600000|2020-09-10 16:00:00|62.32|62.19|62.12|61.99|62.32|62.19|61.92|61.79|14615
1599757200000|2020-09-10 17:00:00|62.02|61.89|62.22|61.99|62.22|62.09|62.02|61.89|1327
1599760800000|2020-09-10 18:00:00|62.12|62.09|62.22|62.09|62.22|62.09|62.02|61.89|922
1599764400000|2020-09-10 19:00:00|62.12|61.99|62.02|61.79|62.22|62.09|61.92|61.79|827
1599804000000|2020-09-11 06:00:00|62.62|62.49|62.62|62.39|62.72|62.59|62.42|62.29|2724
1599807600000|2020-09-11 07:00:00|62.52|62.49|61.92|61.79|62.62|62.49|61.82|61.69|72051
1599811200000|2020-09-11 08:00:00|62.02|61.89|61.42|61.29|62.02|61.89|61.32|61.19|28467
1599814800000|2020-09-11 09:00:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|63816
1599818400000|2020-09-11 10:00:00|61.72|61.59|61.92|61.79|62.02|61.89|61.32|61.19|36562
1599822000000|2020-09-11 11:00:00|61.82|61.69|61.92|61.79|62.12|61.99|61.72|61.59|15054
1599825600000|2020-09-11 12:00:00|62.02|61.89|61.62|61.49|62.02|61.89|61.52|61.39|44821
1599829200000|2020-09-11 13:00:00|61.72|61.59|61.42|61.29|61.72|61.59|61.32|61.19|67218
1599832800000|2020-09-11 14:00:00|61.52|61.39|61.22|61.09|61.82|61.69|61.22|61.09|48324
1599836400000|2020-09-11 15:00:00|61.32|61.19|61.22|61.09|61.62|61.49|61.22|61.09|166654
1599840000000|2020-09-11 16:00:00|61.32|61.19|61.12|60.99|61.42|61.29|61.12|60.99|19874
1599843600000|2020-09-11 17:00:00|61.02|60.89|61.02|60.89|61.12|60.99|60.92|60.79|625
1599847200000|2020-09-11 18:00:00|60.92|60.79|61.22|61.09|61.32|61.19|60.92|60.79|2006
1599850800000|2020-09-11 19:00:00|61.12|60.99|61.32|61.19|61.52|61.29|61.02|60.89|1238
1600063200000|2020-09-14 06:00:00|61.92|61.79|62.12|61.99|62.32|62.19|61.62|61.49|6734
1600066800000|2020-09-14 07:00:00|62.02|61.89|61.52|61.39|62.12|61.99|61.52|61.39|16065
1600070400000|2020-09-14 08:00:00|61.62|61.49|61.22|61.09|61.72|61.59|61.22|61.09|39966
1600074000000|2020-09-14 09:00:00|61.32|61.19|61.22|61.09|61.42|61.29|61.12|60.99|117159
1600077600000|2020-09-14 10:00:00|61.12|60.99|61.52|61.39|61.52|61.39|61.12|60.99|110894
1600081200000|2020-09-14 11:00:00|61.62|61.49|61.92|61.79|61.92|61.79|61.52|61.39|79870
1600084800000|2020-09-14 12:00:00|61.82|61.69|62.12|61.99|62.12|61.99|61.82|61.69|51986
1600088400000|2020-09-14 13:00:00|62.02|61.89|62.02|61.89|62.12|61.99|61.52|61.39|61502
1600092000000|2020-09-14 14:00:00|61.92|61.79|61.92|61.79|62.02|61.89|61.82|61.69|177539
1600095600000|2020-09-14 15:00:00|62.02|61.89|61.82|61.69|62.12|61.99|61.82|61.69|56616
1600099200000|2020-09-14 16:00:00|61.72|61.59|61.82|61.69|61.92|61.79|61.62|61.49|8681
1600102800000|2020-09-14 17:00:00|61.92|61.79|61.72|61.49|61.92|61.79|61.62|61.49|3629
1600106400000|2020-09-14 18:00:00|61.62|61.59|61.62|61.49|61.72|61.59|61.62|61.39|401
1600110000000|2020-09-14 19:00:00|61.52|61.39|61.62|61.49|61.72|61.59|61.52|61.39|6790
1600149600000|2020-09-15 06:00:00|61.72|61.59|61.92|61.69|61.92|61.79|61.72|61.59|211
1600153200000|2020-09-15 07:00:00|61.82|61.79|61.22|61.09|62.02|61.89|61.12|60.99|22593
1600156800000|2020-09-15 08:00:00|61.12|60.99|61.62|61.49|61.82|61.69|61.02|60.89|96153
1600160400000|2020-09-15 09:00:00|61.72|61.59|61.82|61.69|62.12|61.99|61.72|61.59|191839
1600164000000|2020-09-15 10:00:00|61.72|61.59|61.82|61.69|61.82|61.69|61.62|61.49|55124
1600167600000|2020-09-15 11:00:00|61.72|61.59|61.62|61.49|61.82|61.69|61.52|61.39|46407
1600171200000|2020-09-15 12:00:00|61.52|61.39|61.92|61.69|61.92|61.79|61.52|61.39|34384
1600174800000|2020-09-15 13:00:00|61.82|61.79|61.02|60.89|61.92|61.79|61.02|60.89|31706
1600178400000|2020-09-15 14:00:00|60.92|60.79|61.32|61.19|61.32|61.19|60.92|60.79|46766
1600182000000|2020-09-15 15:00:00|61.22|61.09|60.92|60.79|61.32|61.19|60.92|60.79|53127
1600185600000|2020-09-15 16:00:00|61.02|60.89|61.02|60.89|61.02|60.89|61.02|60.89|54160
1600189200000|2020-09-15 17:00:00|||||||||1172
1600192800000|2020-09-15 18:00:00|60.92|60.79|60.92|60.79|60.92|60.89|60.92|60.79|578
1600196400000|2020-09-15 19:00:00|61.02|60.89|61.02|60.79|61.02|60.89|60.92|60.79|2172
1600236000000|2020-09-16 06:00:00|60.92|60.79|61.32|61.19|61.32|61.19|60.92|60.69|4257
1600239600000|2020-09-16 07:00:00|61.22|61.09|60.82|60.69|61.32|61.09|60.82|60.69|30962
1600243200000|2020-09-16 08:00:00|60.72|60.59|60.62|60.49|61.02|60.89|60.62|60.49|57530
1600246800000|2020-09-16 09:00:00|60.72|60.59|60.72|60.59|60.82|60.69|60.62|60.49|122562
1600250400000|2020-09-16 10:00:00|60.62|60.49|60.42|60.29|60.62|60.49|60.42|60.29|44677
1600254000000|2020-09-16 11:00:00|60.32|60.19|60.22|60.09|60.32|60.19|60.12|59.99|48921
1600257600000|2020-09-16 12:00:00|60.12|59.99|60.02|59.89|60.22|60.09|59.92|59.79|17540
1600261200000|2020-09-16 13:00:00|59.92|59.79|59.72|59.59|60.02|59.89|59.62|59.49|35069
1600264800000|2020-09-16 14:00:00|59.82|59.69|60.72|60.59|60.72|60.59|59.72|59.59|51250
1600268400000|2020-09-16 15:00:00|60.62|60.49|60.92|60.79|61.02|60.89|60.62|60.49|40602
1600272000000|2020-09-16 16:00:00|60.82|60.69|60.82|60.69|60.92|60.79|60.72|60.59|36835
1600275600000|2020-09-16 17:00:00|60.92|60.79|60.92|60.79|61.02|60.89|60.82|60.69|892
1600279200000|2020-09-16 18:00:00|61.02|60.69|61.32|61.19|61.42|61.29|60.92|60.69|4281
1600282800000|2020-09-16 19:00:00|61.22|61.09|61.02|60.89|61.22|61.09|61.02|60.89|2292
1600322400000|2020-09-17 06:00:00|60.32|60.19|60.12|59.99|60.52|60.39|60.12|59.99|9230
1600326000000|2020-09-17 07:00:00|60.02|59.89|59.62|59.49|60.32|60.19|59.62|59.49|41705
1600329600000|2020-09-17 08:00:00|59.72|59.59|60.22|60.09|60.22|60.09|59.72|59.59|51362
1600333200000|2020-09-17 09:00:00|60.32|60.19|60.02|59.89|60.42|60.29|60.02|59.89|59797
1600336800000|2020-09-17 10:00:00|60.12|59.99|60.12|59.99|60.42|60.29|60.02|59.89|22407
1600340400000|2020-09-17 11:00:00|60.02|59.89|59.72|59.59|60.12|59.89|59.62|59.49|13738
1600344000000|2020-09-17 12:00:00|59.62|59.49|59.72|59.59|59.92|59.79|59.62|59.49|15880
1600347600000|2020-09-17 13:00:00|59.62|59.49|60.12|59.99|60.22|60.09|59.62|59.49|50260
1600351200000|2020-09-17 14:00:00|60.22|60.09|60.12|59.99|60.42|60.29|60.02|59.89|27819
1600354800000|2020-09-17 15:00:00|60.22|60.09|60.12|59.89|60.42|60.29|60.02|59.89|37133
1600358400000|2020-09-17 16:00:00|60.02|59.79|60.12|59.89|60.12|59.99|59.92|59.79|16193
1600362000000|2020-09-17 17:00:00||59.99||59.99||59.99||59.89|487
1600365600000|2020-09-17 18:00:00|60.02|59.89|60.12|59.89|60.12|59.99|60.02|59.89|76
1600369200000|2020-09-17 19:00:00|60.02|59.99|60.12|59.89|60.12|59.99|59.92|59.79|1587
1600408800000|2020-09-18 06:00:00|60.62|60.09|60.12|59.89|60.62|60.49|60.12|59.89|7880
1600412400000|2020-09-18 07:00:00|60.02|59.99|59.42|59.29|60.02|59.99|59.32|59.19|45139
1600416000000|2020-09-18 08:00:00|59.52|59.39|59.42|59.29|59.82|59.69|59.42|59.29|19898
1600419600000|2020-09-18 09:00:00|59.52|59.39|58.92|58.79|60.32|60.09|58.82|58.59|138992
1600423200000|2020-09-18 10:00:00|58.82|58.69|59.32|59.19|59.32|59.19|58.82|58.69|37644
1600426800000|2020-09-18 11:00:00|59.22|59.09|59.02|58.89|59.32|59.19|59.02|58.89|48230
1600430400000|2020-09-18 12:00:00|58.92|58.79|59.02|58.89|59.12|58.99|58.82|58.69|23124
1600434000000|2020-09-18 13:00:00|58.92|58.79|58.72|58.59|59.22|59.09|58.72|58.59|53243
1600437600000|2020-09-18 14:00:00|58.82|58.69|58.52|58.39|58.82|58.69|58.52|58.39|52224
1600441200000|2020-09-18 15:00:00|58.62|58.49|58.82|58.69|59.02|58.89|58.52|58.39|75326
1600444800000|2020-09-18 16:00:00|58.92|58.79|58.62|58.49|58.92|58.79|58.62|58.49|5972
1600448400000|2020-09-18 17:00:00|58.72|58.59|58.52|58.39|58.72|58.59|58.42|58.29|4391
1600452000000|2020-09-18 18:00:00|58.62|58.49|58.72|58.59|58.72|58.59|58.52|58.39|2005
1600455600000|2020-09-18 19:00:00|58.62|58.49|58.62|58.49|58.82|58.69|58.52|58.39|1876
1600668000000|2020-09-21 06:00:00|58.22|58.09|57.82|57.59|58.22|58.09|57.42|57.29|8387
1600671600000|2020-09-21 07:00:00|57.72|57.49|56.12|55.99|57.72|57.59|55.72|55.59|67894
1600675200000|2020-09-21 08:00:00|56.22|55.89|55.82|55.69|56.22|56.09|55.72|55.59|32841
1600678800000|2020-09-21 09:00:00|55.72|55.59|54.92|54.79|56.02|55.89|54.82|54.69|87903
1600682400000|2020-09-21 10:00:00|54.82|54.69|55.32|55.19|55.32|55.19|54.72|54.59|48865
1600686000000|2020-09-21 11:00:00|55.42|55.29|56.12|55.99|56.12|55.99|55.22|55.09|23375
1600689600000|2020-09-21 12:00:00|56.02|55.89|55.92|55.79|56.12|55.99|55.72|55.59|13706
1600693200000|2020-09-21 13:00:00|55.82|55.69|56.22|56.09|56.22|56.09|55.72|55.59|27838
1600696800000|2020-09-21 14:00:00|56.12|55.99|55.32|55.19|56.22|56.09|55.12|54.99|43758
1600700400000|2020-09-21 15:00:00|55.22|55.09|55.12|54.99|55.52|55.39|54.72|54.59|57622
1600704000000|2020-09-21 16:00:00|55.22|55.09|55.02|54.89|55.32|55.19|54.92|54.79|10245
1600707600000|2020-09-21 17:00:00|55.12|54.99|55.32|55.19|55.42|55.29|55.02|54.89|3320
1600711200000|2020-09-21 18:00:00|55.22|55.09|55.32|55.19|55.42|55.29|55.12|54.99|1035
1600714800000|2020-09-21 19:00:00|55.42|55.29|55.72|55.49|55.72|55.59|55.32|55.29|3412
1600754400000|2020-09-22 06:00:00|55.42|55.29|55.72|55.59|55.72|55.59|55.12|54.99|3012
1600758000000|2020-09-22 07:00:00|55.62|55.49|55.52|55.39|55.72|55.59|54.52|54.39|30092
1600761600000|2020-09-22 08:00:00|55.62|55.49|54.82|54.69|55.62|55.49|54.62|54.49|19062
1600765200000|2020-09-22 09:00:00|54.72|54.59|54.92|54.79|55.22|55.09|54.72|54.59|16840
1600768800000|2020-09-22 10:00:00|55.02|54.89|55.42|55.29|55.52|55.39|54.82|54.69|18036
1600772400000|2020-09-22 11:00:00|55.52|55.39|55.32|55.19|55.92|55.79|55.32|55.19|21056
1600776000000|2020-09-22 12:00:00|55.42|55.29|55.52|55.39|55.52|55.39|55.22|55.09|13264
1600779600000|2020-09-22 13:00:00|55.62|55.49|55.22|55.09|55.82|55.69|55.22|55.09|23273
1600783200000|2020-09-22 14:00:00|55.32|55.19|54.62|54.49|55.42|55.29|54.62|54.49|14958
1600786800000|2020-09-22 15:00:00|54.52|54.39|54.62|54.49|54.92|54.79|54.52|54.39|44758
1600790400000|2020-09-22 16:00:00|54.72|54.59|54.52|54.39|54.82|54.69|54.42|54.29|7750
1600794000000|2020-09-22 17:00:00|54.62|54.49|54.72|54.59|54.72|54.59|54.52|54.39|887
1600797600000|2020-09-22 18:00:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|556
1600801200000|2020-09-22 19:00:00|54.82|54.69|55.12|54.89|55.12|54.99|54.72|54.69|1925
1600840800000|2020-09-23 06:00:00|55.22|55.09|55.22|55.09|55.22|55.09|54.72|54.59|5923
1600844400000|2020-09-23 07:00:00|55.12|54.99|55.42|55.29|55.42|55.29|54.42|54.29|22244
1600848000000|2020-09-23 08:00:00|55.52|55.39|55.72|55.59|55.92|55.79|55.32|55.19|22850
1600851600000|2020-09-23 09:00:00|55.82|55.69|55.62|55.49|55.82|55.69|55.52|55.39|15290
1600855200000|2020-09-23 10:00:00|55.52|55.39|55.42|55.29|55.52|55.39|55.22|55.09|15874
1600858800000|2020-09-23 11:00:00|55.52|55.39|55.22|55.09|55.52|55.39|55.22|55.09|9386
1600862400000|2020-09-23 12:00:00|55.12|54.99|55.12|54.99|55.22|55.09|54.92|54.79|29263
1600866000000|2020-09-23 13:00:00|55.02|54.89|54.52|54.39|55.32|55.19|54.52|54.39|39909
1600869600000|2020-09-23 14:00:00|54.62|54.49|53.92|53.79|54.72|54.59|53.92|53.79|53920
1600873200000|2020-09-23 15:00:00|53.82|53.69|53.62|53.49|54.12|53.99|53.62|53.49|53380
1600876800000|2020-09-23 16:00:00|53.52|53.39|53.82|53.69|53.82|53.69|53.52|53.39|15901
1600880400000|2020-09-23 17:00:00|53.72|53.59|53.52|53.39|53.72|53.59|53.42|53.29|1763
1600884000000|2020-09-23 18:00:00|53.42|53.29|53.22|53.09|53.52|53.39|53.22|53.09|1000
1600887600000|2020-09-23 19:00:00|53.32|52.99|53.12|52.89|53.32|53.19|53.02|52.89|1154
1600927200000|2020-09-24 06:00:00|52.82|52.69|52.82|52.59|52.92|52.69|52.52|52.39|5238
1600930800000|2020-09-24 07:00:00|52.72|52.69|53.32|53.19|53.42|53.29|52.52|52.39|35423
1600934400000|2020-09-24 08:00:00|53.22|53.09|53.22|53.09|53.32|53.19|52.92|52.79|9545
1600938000000|2020-09-24 09:00:00|53.12|52.99|53.92|53.79|53.92|53.79|53.12|52.99|27592
1600941600000|2020-09-24 10:00:00|54.02|53.89|54.32|54.19|54.52|54.39|53.92|53.79|33849
1600945200000|2020-09-24 11:00:00|54.42|54.29|54.42|54.29|54.62|54.49|54.12|53.99|9961
1600948800000|2020-09-24 12:00:00|54.32|54.19|54.22|54.09|54.62|54.49|54.02|53.89|22249
1600952400000|2020-09-24 13:00:00|54.12|53.99|53.92|53.79|54.22|54.09|53.52|53.39|28199
1600956000000|2020-09-24 14:00:00|54.02|53.89|53.82|53.69|54.32|54.19|53.62|53.49|47972
1600959600000|2020-09-24 15:00:00|53.72|53.59|54.22|54.09|54.22|54.09|53.52|53.39|57664
1600963200000|2020-09-24 16:00:00|54.32|54.19|54.42|54.29|54.42|54.29|54.12|53.99|53024
1600966800000|2020-09-24 17:00:00|54.52|54.39|54.72|54.59|54.82|54.69|54.52|54.39|5958
1600970400000|2020-09-24 18:00:00|54.62|54.49|54.22|54.09|54.62|54.49|54.22|54.09|1826
1600974000000|2020-09-24 19:00:00|54.32|54.19|54.22|53.99|54.32|54.19|54.02|53.89|857
1601013600000|2020-09-25 06:00:00|54.32|54.19|54.42|54.29|54.52|54.39|54.22|53.99|4734
1601017200000|2020-09-25 07:00:00|54.32|54.19|54.22|54.09|54.52|54.39|53.82|53.59|20570
1601020800000|2020-09-25 08:00:00|54.32|54.19|54.12|53.99|54.32|54.19|53.82|53.69|10414
1601024400000|2020-09-25 09:00:00|54.02|53.89|53.52|53.39|54.02|53.89|53.22|53.09|21954
1601028000000|2020-09-25 10:00:00|53.62|53.49|53.02|52.89|53.62|53.49|52.72|52.59|29473
1601031600000|2020-09-25 11:00:00|53.12|52.99|53.32|53.19|53.32|53.19|52.92|52.79|31684
1601035200000|2020-09-25 12:00:00|53.22|53.09|53.22|53.09|53.32|53.19|53.02|52.89|13311
1601038800000|2020-09-25 13:00:00|53.12|52.99|53.22|53.09|53.42|53.29|52.92|52.79|11736
1601042400000|2020-09-25 14:00:00|53.12|52.99|53.22|53.09|53.52|53.39|52.92|52.79|23828
1601046000000|2020-09-25 15:00:00|53.12|52.99|52.92|52.79|53.12|52.99|52.82|52.69|26997
1601049600000|2020-09-25 16:00:00|52.82|52.69|53.12|52.99|53.22|53.09|52.82|52.69|2658
1601053200000|2020-09-25 17:00:00|53.22|53.09|53.32|53.19|53.32|53.19|53.12|52.99|1552
1601056800000|2020-09-25 18:00:00|53.42|53.29|53.42|53.29|53.42|53.29|53.32|53.19|64
1601060400000|2020-09-25 19:00:00|53.52|53.39|53.72|53.49|53.72|53.59|53.42|53.29|1499
1601272800000|2020-09-28 06:00:00|54.12|53.99|54.12|53.99|54.32|54.19|54.12|53.99|4557
1601276400000|2020-09-28 07:00:00|54.22|54.09|54.52|54.39|54.82|54.69|53.92|53.79|21283
1601280000000|2020-09-28 08:00:00|54.42|54.29|54.42|54.29|54.82|54.69|54.32|54.19|9577
1601283600000|2020-09-28 09:00:00|54.52|54.39|54.72|54.59|54.82|54.69|54.32|54.19|7619
1601287200000|2020-09-28 10:00:00|54.82|54.69|54.82|54.69|55.12|54.99|54.52|54.39|41143
1601290800000|2020-09-28 11:00:00|54.72|54.59|54.72|54.59|54.82|54.69|54.62|54.49|14054
1601294400000|2020-09-28 12:00:00|54.82|54.69|54.92|54.79|55.02|54.89|54.82|54.69|17356
1601298000000|2020-09-28 13:00:00|54.82|54.69|54.82|54.69|54.82|54.69|54.52|54.39|25050
1601301600000|2020-09-28 14:00:00|54.92|54.79|55.22|55.09|55.32|55.19|54.82|54.69|21168
1601305200000|2020-09-28 15:00:00|55.12|54.99|55.42|55.29|55.52|55.39|55.12|54.99|38663
1601308800000|2020-09-28 16:00:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.29|5104
1601312400000|2020-09-28 17:00:00|55.42|55.29|55.52|55.39|55.62|55.49|55.42|55.29|2386
1601316000000|2020-09-28 18:00:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|116
1601319600000|2020-09-28 19:00:00|55.42|55.29|55.32|55.09|55.52|55.39|55.22|55.09|858
1601359200000|2020-09-29 06:00:00|55.42|55.29|55.02|54.89|55.42|55.29|55.02|54.89|3198
1601362800000|2020-09-29 07:00:00|55.12|54.99|54.82|54.69|55.12|54.99|54.42|54.29|18886
1601366400000|2020-09-29 08:00:00|54.72|54.59|54.62|54.49|54.92|54.79|54.42|54.29|12733
1601370000000|2020-09-29 09:00:00|54.52|54.39|54.62|54.49|54.72|54.59|54.42|54.29|6619
1601373600000|2020-09-29 10:00:00|54.52|54.39|54.72|54.59|54.92|54.79|54.52|54.39|6030
1601377200000|2020-09-29 11:00:00|54.82|54.69|54.52|54.39|54.82|54.69|54.52|54.39|9497
1601380800000|2020-09-29 12:00:00|54.62|54.49|54.62|54.49|54.82|54.69|54.52|54.39|4544
1601384400000|2020-09-29 13:00:00|54.72|54.59|54.42|54.29|54.82|54.69|54.32|54.19|13638
1601388000000|2020-09-29 14:00:00|54.52|54.39|54.12|53.99|54.72|54.59|54.02|53.89|21686
1601391600000|2020-09-29 15:00:00|54.22|54.09|53.82|53.69|54.32|54.19|53.72|53.59|32324
1601395200000|2020-09-29 16:00:00|53.72|53.59|53.72|53.59|53.82|53.69|53.62|53.49|13565
1601398800000|2020-09-29 17:00:00|53.62|53.49|53.82|53.69|53.82|53.69|53.52|53.39|2488
1601402400000|2020-09-29 18:00:00|53.92|53.79|53.82|53.69|54.02|53.89|53.82|53.69|351
1601406000000|2020-09-29 19:00:00|53.92|53.59|53.82|53.59|53.92|53.69|53.72|53.59|1180
1601445600000|2020-09-30 06:00:00|53.12|52.99|53.42|53.29|53.42|53.29|53.02|52.89|3218
1601449200000|2020-09-30 07:00:00|53.32|53.19|53.92|53.79|54.42|54.29|53.22|53.09|20067
1601452800000|2020-09-30 08:00:00|53.82|53.69|54.32|54.19|54.52|54.39|53.82|53.69|10906
1601456400000|2020-09-30 09:00:00|54.22|54.09|54.32|54.19|54.42|54.29|54.02|53.89|7241
1601460000000|2020-09-30 10:00:00|54.22|54.09|54.12|53.99|54.52|54.39|54.02|53.89|22048
1601463600000|2020-09-30 11:00:00|54.22|54.09|54.12|53.99|54.32|54.19|54.02|53.89|2221
1601467200000|2020-09-30 12:00:00|54.22|54.09|54.52|54.39|54.62|54.49|54.12|53.99|25516
1601470800000|2020-09-30 13:00:00|54.62|54.49|54.92|54.79|55.02|54.89|54.52|54.39|27637
1601474400000|2020-09-30 14:00:00|55.02|54.89|55.12|54.99|55.22|55.09|54.92|54.79|20298
1601478000000|2020-09-30 15:00:00|55.22|55.09|54.52|54.39|55.22|55.09|54.42|54.29|35318
1601481600000|2020-09-30 16:00:00|54.62|54.49|54.92|54.79|55.12|54.99|54.62|54.49|19360
1601485200000|2020-09-30 17:00:00|55.02|54.69|54.92|54.69|55.02|54.79|54.82|54.69|2083
1601488800000|2020-09-30 18:00:00|54.82|54.79|54.62|54.49|55.02|54.89|54.52|54.39|1347
1601492400000|2020-09-30 19:00:00|54.52|54.39|54.62|54.39|54.72|54.59|54.32|54.19|2985
1601532000000|2020-10-01 06:00:00|55.12|54.99|55.32|55.19|55.42|55.29|55.02|54.89|1664
1601535600000|2020-10-01 07:00:00|55.22|55.09|54.72|54.59|55.42|55.29|54.52|54.39|25401
1601539200000|2020-10-01 08:00:00|54.62|54.49|54.02|53.89|54.82|54.69|54.02|53.89|12479
1601542800000|2020-10-01 09:00:00|54.12|53.99|54.22|54.09|54.52|54.39|54.02|53.89|18258
1601546400000|2020-10-01 10:00:00|54.32|54.19|54.12|53.99|54.42|54.29|54.02|53.89|31873
1601550000000|2020-10-01 11:00:00|54.22|54.09|54.82|54.69|54.82|54.69|54.12|53.99|9948
1601553600000|2020-10-01 12:00:00|54.72|54.59|54.12|53.99|54.82|54.69|54.12|53.99|31455
1601557200000|2020-10-01 13:00:00|54.02|53.89|54.12|53.99|54.52|54.39|53.92|53.79|11554
1601560800000|2020-10-01 14:00:00|54.02|53.89|54.02|53.89|54.32|54.19|53.82|53.69|29023
1601564400000|2020-10-01 15:00:00|53.92|53.79|54.12|53.99|54.12|53.99|53.82|53.69|23810
1601568000000|2020-10-01 16:00:00|54.02|53.89|54.32|54.19|54.32|54.19|53.92|53.79|10658
1601571600000|2020-10-01 17:00:00|54.22|54.09|54.02|53.89|54.22|54.09|53.92|53.79|2128
1601575200000|2020-10-01 18:00:00|54.12|53.99|54.02|53.89|54.12|53.99|53.92|53.69|673
1601578800000|2020-10-01 19:00:00|54.12|53.99|54.22|53.99|54.22|54.09|53.92|53.79|2189
1601618400000|2020-10-02 06:00:00|53.22|52.99|53.22|53.09|53.32|53.19|52.82|52.59|9907
1601622000000|2020-10-02 07:00:00|53.12|52.99|53.52|53.39|53.82|53.69|53.02|52.89|18904
1601625600000|2020-10-02 08:00:00|53.62|53.49|54.02|53.89|54.22|54.09|53.62|53.49|20084
1601629200000|2020-10-02 09:00:00|54.12|53.99|53.82|53.69|54.12|53.99|53.82|53.69|19185
1601632800000|2020-10-02 10:00:00|53.92|53.79|53.52|53.39|53.92|53.79|53.42|53.29|13798
1601636400000|2020-10-02 11:00:00|53.42|53.29|53.42|53.29|53.62|53.49|53.42|53.29|5335
1601640000000|2020-10-02 12:00:00|53.52|53.39|53.52|53.39|53.62|53.49|53.32|53.19|28293
1601643600000|2020-10-02 13:00:00|53.42|53.29|53.62|53.39|53.92|53.79|53.22|53.09|13604
1601647200000|2020-10-02 14:00:00|53.72|53.49|53.72|53.59|53.92|53.79|53.62|53.39|15595
1601650800000|2020-10-02 15:00:00|53.82|53.69|54.02|53.89|54.22|54.09|53.72|53.59|19953
1601654400000|2020-10-02 16:00:00|54.12|53.99|54.52|54.39|54.62|54.49|54.02|53.89|13450
1601658000000|2020-10-02 17:00:00|54.62|54.49|54.42|54.29|54.62|54.49|54.32|54.19|1582
1601661600000|2020-10-02 18:00:00|54.52|54.39|54.52|54.39|54.62|54.49|54.42|54.29|957
1601665200000|2020-10-02 19:00:00|54.62|54.29|54.52|54.29|54.62|54.39|54.42|54.29|4556
1601877600000|2020-10-05 06:00:00|54.92|54.59|55.02|54.79|55.02|54.89|54.82|54.59|4427
1601881200000|2020-10-05 07:00:00|54.92|54.69|54.72|54.59|55.52|55.39|54.62|54.49|35026
1601884800000|2020-10-05 08:00:00|54.82|54.69|55.32|55.19|55.42|55.29|54.82|54.69|13696
1601888400000|2020-10-05 09:00:00|55.22|55.09|55.12|54.99|55.52|55.39|55.02|54.89|12958
1601892000000|2020-10-05 10:00:00|55.22|55.09|55.32|55.19|55.32|55.19|55.02|54.89|5873
1601895600000|2020-10-05 11:00:00|55.42|55.29|55.32|55.19|55.42|55.29|55.22|55.09|4883
1601899200000|2020-10-05 12:00:00|55.22|55.09|54.92|54.79|55.32|55.19|54.82|54.69|11571
1601902800000|2020-10-05 13:00:00|55.02|54.89|54.72|54.59|55.22|55.09|54.62|54.49|14890
1601906400000|2020-10-05 14:00:00|54.82|54.69|55.12|54.99|55.12|54.99|54.72|54.59|18485
1601910000000|2020-10-05 15:00:00|55.22|55.09|55.22|55.09|55.42|55.29|55.12|54.99|39453
1601913600000|2020-10-05 16:00:00|55.32|55.19|55.22|55.09|55.32|55.19|55.22|55.09|878
1601917200000|2020-10-05 17:00:00|55.32|55.19|55.32|55.19|55.42|55.19|55.32|55.19|2013
1601920800000|2020-10-05 18:00:00|55.22|55.09|55.42|55.29|55.42|55.29|55.22|55.09|292
1601924400000|2020-10-05 19:00:00|55.52|55.39|55.52|55.39|55.62|55.49|55.42|55.29|4411
1601964000000|2020-10-06 06:00:00|55.32|55.19|55.52|55.39|55.62|55.49|55.32|55.19|967
1601967600000|2020-10-06 07:00:00|55.42|55.29|56.12|55.99|56.12|55.99|55.22|55.09|39936
1601971200000|2020-10-06 08:00:00|56.22|56.09|56.52|56.39|56.52|56.39|55.82|55.69|36196
1601974800000|2020-10-06 09:00:00|56.42|56.29|56.82|56.69|57.02|56.89|56.32|56.19|24760
1601978400000|2020-10-06 10:00:00|56.92|56.79|57.02|56.89|57.22|57.09|56.72|56.59|32037
1601982000000|2020-10-06 11:00:00|57.12|56.99|57.32|57.19|57.32|57.19|56.92|56.79|11311
1601985600000|2020-10-06 12:00:00|57.42|57.29|57.82|57.69|57.92|57.79|57.32|57.19|31667
1601989200000|2020-10-06 13:00:00|57.92|57.79|57.52|57.39|58.12|57.99|57.42|57.29|45022
1601992800000|2020-10-06 14:00:00|57.42|57.29|57.92|57.79|57.92|57.79|57.32|57.19|28889
1601996400000|2020-10-06 15:00:00|58.02|57.89|57.62|57.49|58.02|57.89|57.62|57.49|80706
1602000000000|2020-10-06 16:00:00|57.72|57.59|57.62|57.49|57.72|57.59|57.62|57.49|15658
1602003600000|2020-10-06 17:00:00|57.72|57.39|57.62|57.49|57.72|57.59|57.52|57.39|4909
1602007200000|2020-10-06 18:00:00|57.52|57.39|57.02|56.89|57.82|57.69|56.82|56.69|2342
1602010800000|2020-10-06 19:00:00|56.92|56.79|56.62|56.39|57.02|56.79|56.22|56.09|16944
1602050400000|2020-10-07 06:00:00|57.12|56.89|57.52|57.29|57.52|57.39|56.92|56.79|10183
1602054000000|2020-10-07 07:00:00|57.42|57.39|57.52|57.39|57.92|57.79|57.22|57.09|27374
1602057600000|2020-10-07 08:00:00|57.62|57.49|57.42|57.19|57.72|57.59|57.32|57.19|8125
1602061200000|2020-10-07 09:00:00|57.32|57.29|57.32|57.19|57.42|57.29|57.12|56.99|19862
1602064800000|2020-10-07 10:00:00|57.22|57.09|57.52|57.39|57.62|57.49|57.12|56.99|7487
1602068400000|2020-10-07 11:00:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|12482
1602072000000|2020-10-07 12:00:00|57.42|57.29|57.72|57.59|57.82|57.69|57.42|57.29|9790
1602075600000|2020-10-07 13:00:00|57.82|57.69|57.72|57.59|57.92|57.79|57.62|57.49|14293
1602079200000|2020-10-07 14:00:00|57.62|57.49|57.52|57.39|57.82|57.69|57.42|57.29|23833
1602082800000|2020-10-07 15:00:00|57.62|57.49|57.32|57.19|57.62|57.49|57.22|57.09|39231
1602086400000|2020-10-07 16:00:00|57.42|57.29|57.22|57.09|57.42|57.29|57.12|56.99|8896
1602090000000|2020-10-07 17:00:00|57.12|56.99|57.22|57.09|57.22|57.09|57.12|56.89|3353
1602093600000|2020-10-07 18:00:00|57.12|56.99|57.62|57.49|57.62|57.49|57.12|56.99|5146
1602097200000|2020-10-07 19:00:00|57.52|57.39|57.62|57.49|57.72|57.59|57.52|57.39|1960
1602136800000|2020-10-08 06:00:00|57.92|57.79|57.92|57.79|58.02|57.89|57.82|57.69|1867
1602140400000|2020-10-08 07:00:00|58.02|57.89|58.22|58.09|58.52|58.39|57.72|57.59|39806
1602144000000|2020-10-08 08:00:00|58.32|58.19|58.32|58.19|58.42|58.29|57.92|57.79|12870
1602147600000|2020-10-08 09:00:00|58.42|58.29|58.52|58.39|58.52|58.39|58.32|58.19|14227
1602151200000|2020-10-08 10:00:00|58.42|58.29|58.62|58.39|58.92|58.79|58.42|58.29|17026
1602154800000|2020-10-08 11:00:00|58.52|58.49|58.42|58.29|58.72|58.59|58.42|58.29|8568
1602158400000|2020-10-08 12:00:00|58.52|58.39|58.62|58.49|58.72|58.59|58.42|58.29|6948
1602162000000|2020-10-08 13:00:00|58.72|58.59|58.52|58.39|58.72|58.59|58.42|58.19|23672
1602165600000|2020-10-08 14:00:00|58.62|58.49|58.62|58.49|58.82|58.69|58.32|58.19|29684
1602169200000|2020-10-08 15:00:00|58.72|58.39|58.32|58.19|58.72|58.59|58.32|58.19|41844
1602172800000|2020-10-08 16:00:00|58.42|58.29|58.52|58.39|58.62|58.49|58.32|58.19|4459
1602176400000|2020-10-08 17:00:00|58.62|58.49|58.62|58.49|58.62|58.49|58.52|58.49|241
1602180000000|2020-10-08 18:00:00|58.72|58.59|58.62|58.49|58.72|58.59|58.62|58.49|417
1602183600000|2020-10-08 19:00:00|58.72|58.39|58.72|58.49|58.72|58.59|58.62|58.39|1130
1602223200000|2020-10-09 06:00:00|58.92|58.79|58.72|58.49|58.92|58.79|58.62|58.49|3906
1602226800000|2020-10-09 07:00:00|58.62|58.39|58.72|58.59|58.92|58.79|58.22|58.09|19205
1602230400000|2020-10-09 08:00:00|58.62|58.49|58.32|58.19|58.82|58.69|58.22|58.09|24325
1602234000000|2020-10-09 09:00:00|58.22|58.09|58.42|58.29|58.52|58.39|58.22|58.09|14511
1602237600000|2020-10-09 10:00:00|58.32|58.19|58.22|58.09|58.52|58.39|58.22|58.09|10035
1602241200000|2020-10-09 11:00:00|58.32|58.19|58.42|58.29|58.42|58.29|58.22|58.09|7243
1602244800000|2020-10-09 12:00:00|58.52|58.39|58.72|58.59|58.72|58.59|58.42|58.29|16369
1602248400000|2020-10-09 13:00:00|58.62|58.49|58.32|58.19|58.72|58.59|58.12|57.99|28616
1602252000000|2020-10-09 14:00:00|58.22|58.09|57.92|57.79|58.32|58.19|57.72|57.59|29238
1602255600000|2020-10-09 15:00:00|57.82|57.69|58.12|57.99|58.22|58.09|57.72|57.59|51735
1602259200000|2020-10-09 16:00:00|58.02|57.89|58.12|57.99|58.22|58.09|58.02|57.89|6456
1602262800000|2020-10-09 17:00:00|58.02|57.89|58.02|57.89|58.12|57.89|58.02|57.89|287
1602266400000|2020-10-09 18:00:00|57.92|57.79|58.02|57.89|58.02|57.89|57.92|57.79|238
1602270000000|2020-10-09 19:00:00|57.92|57.79|57.92|57.79|58.02|57.79|57.82|57.69|4002
1602482400000|2020-10-12 06:00:00|58.32|58.19|57.92|57.79|58.42|58.19|57.92|57.79|2317
1602486000000|2020-10-12 07:00:00|58.02|57.69|57.82|57.69|58.52|58.39|57.72|57.59|27323
1602489600000|2020-10-12 08:00:00|57.72|57.59|57.72|57.59|58.32|58.19|57.62|57.49|15314
1602493200000|2020-10-12 09:00:00|57.82|57.69|57.82|57.69|58.02|57.89|57.72|57.59|2399
1602496800000|2020-10-12 10:00:00|57.92|57.79|58.02|57.89|58.02|57.89|57.72|57.59|5104
1602500400000|2020-10-12 11:00:00|57.92|57.79|57.82|57.69|58.02|57.89|57.72|57.59|8379
1602504000000|2020-10-12 12:00:00|57.92|57.79|57.72|57.59|58.02|57.89|57.72|57.59|6569
1602507600000|2020-10-12 13:00:00|57.62|57.49|57.42|57.29|57.62|57.49|57.32|57.19|20802
1602511200000|2020-10-12 14:00:00|57.32|57.19|57.62|57.49|57.72|57.59|57.32|57.19|23663
1602514800000|2020-10-12 15:00:00|57.72|57.59|57.42|57.29|57.72|57.59|57.42|57.29|48954
1602518400000|2020-10-12 16:00:00|57.52|57.39|57.52|57.39|57.62|57.49|57.42|57.29|2837
1602522000000|2020-10-12 17:00:00|57.62||57.52||57.62||57.52||570
1602525600000|2020-10-12 18:00:00|57.62|57.49|57.62|57.49|57.62|57.49|57.52|57.39|157
1602529200000|2020-10-12 19:00:00|57.72|57.39|57.72|57.49|57.72|57.59|57.62|57.39|3805
1602568800000|2020-10-13 06:00:00|57.72|57.59|57.42|57.29|57.72|57.59|57.42|57.29|811
1602572400000|2020-10-13 07:00:00|57.32|57.19|56.82|56.69|57.42|57.29|56.62|56.49|37284
1602576000000|2020-10-13 08:00:00|56.92|56.79|56.72|56.59|57.02|56.89|56.62|56.49|19366
1602579600000|2020-10-13 09:00:00|56.62|56.49|56.52|56.39|56.82|56.69|56.52|56.39|16080
1602583200000|2020-10-13 10:00:00|56.42|56.29|56.32|56.19|56.52|56.39|56.12|55.99|23816
1602586800000|2020-10-13 11:00:00|56.42|56.29|56.42|56.29|56.62|56.49|56.32|56.19|27060
1602590400000|2020-10-13 12:00:00|56.32|56.19|56.42|56.19|56.52|56.39|56.22|56.09|13787
1602594000000|2020-10-13 13:00:00|56.32|56.29|56.02|55.89|56.42|56.29|55.92|55.79|17996
1602597600000|2020-10-13 14:00:00|55.92|55.79|55.72|55.59|56.02|55.89|55.42|55.29|29527
1602601200000|2020-10-13 15:00:00|55.62|55.49|55.72|55.59|55.72|55.59|55.52|55.39|56336
1602604800000|2020-10-13 16:00:00|55.62|55.49|55.62|55.49|55.72|55.59|55.52|55.39|6475
1602608400000|2020-10-13 17:00:00|55.52|55.39|55.52|55.39|55.62|55.49|55.52|55.29|1662
1602612000000|2020-10-13 18:00:00|55.42|55.29|55.42|55.29|55.62|55.49|55.32|55.19|5439
1602615600000|2020-10-13 19:00:00|55.52|55.39|55.52|55.39|55.72|55.59|55.42|55.29|3326
1602655200000|2020-10-14 06:00:00|55.62|55.49|55.92|55.79|55.92|55.79|55.42|55.29|4475
1602658800000|2020-10-14 07:00:00|55.82|55.69|56.42|56.29|56.52|56.39|55.42|55.29|32497
1602662400000|2020-10-14 08:00:00|56.52|56.39|56.52|56.39|56.72|56.59|56.42|56.29|16337
1602666000000|2020-10-14 09:00:00|56.62|56.49|55.92|55.79|56.62|56.49|55.92|55.79|24701
1602669600000|2020-10-14 10:00:00|56.02|55.89|55.72|55.59|56.02|55.89|55.62|55.49|15496
1602673200000|2020-10-14 11:00:00|55.62|55.49|55.72|55.59|55.82|55.69|55.62|55.49|7285
1602676800000|2020-10-14 12:00:00|55.82|55.69|56.32|56.19|56.32|56.19|55.72|55.59|11766
1602680400000|2020-10-14 13:00:00|56.42|56.29|56.12|55.99|56.52|56.39|56.12|55.99|11780
1602684000000|2020-10-14 14:00:00|56.22|55.89|55.72|55.59|56.22|56.09|55.62|55.49|17557
1602687600000|2020-10-14 15:00:00|55.62|55.49|55.62|55.49|55.82|55.69|55.62|55.49|30415
1602691200000|2020-10-14 16:00:00|55.72|55.59|55.62|55.49|55.72|55.59|55.42|55.29|5838
1602694800000|2020-10-14 17:00:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.29|1604
1602698400000|2020-10-14 18:00:00|55.62|55.49|55.52|55.39|55.62|55.49|55.42|55.29|273
1602702000000|2020-10-14 19:00:00|55.62|55.49|55.42|55.29|55.62|55.49|55.42|55.29|1619
1602741600000|2020-10-15 06:00:00|55.22|55.09|54.92|54.79|55.22|55.09|54.82|54.69|2691
1602745200000|2020-10-15 07:00:00|54.82|54.69|54.32|54.19|54.92|54.79|54.02|53.89|34412
1602748800000|2020-10-15 08:00:00|54.22|54.09|54.02|53.89|54.32|54.19|53.92|53.79|13459
1602752400000|2020-10-15 09:00:00|53.92|53.79|54.22|54.09|54.32|54.19|53.92|53.79|26897
1602756000000|2020-10-15 10:00:00|54.32|54.19|54.12|53.99|54.32|54.19|54.02|53.79|17879
1602759600000|2020-10-15 11:00:00|54.22|54.09|54.12|53.99|54.22|54.09|54.02|53.89|11719
1602763200000|2020-10-15 12:00:00|54.02|53.89|53.82|53.69|54.12|53.99|53.72|53.59|15621
1602766800000|2020-10-15 13:00:00|53.92|53.79|54.42|54.29|54.42|54.29|53.82|53.69|17514
1602770400000|2020-10-15 14:00:00|54.52|54.39|54.52|54.39|54.62|54.49|54.22|54.09|19399
1602774000000|2020-10-15 15:00:00|54.42|54.29|54.72|54.59|54.92|54.79|54.42|54.29|45103
1602777600000|2020-10-15 16:00:00|54.62|54.49|54.72|54.59|54.72|54.59|54.62|54.49|5258
1602781200000|2020-10-15 17:00:00|54.82|54.49|54.82|54.69|54.92|54.79|54.82|54.49|1365
1602784800000|2020-10-15 18:00:00|54.92|54.79|54.82|54.69|54.92|54.79|54.72|54.59|2760
1602788400000|2020-10-15 19:00:00|54.92|54.79|54.92|54.69|55.02|54.89|54.82|54.69|1491
1602828000000|2020-10-16 06:00:00|54.82|54.69|55.02|54.89|55.02|54.89|54.52|54.39|3278
1602831600000|2020-10-16 07:00:00|54.92|54.79|54.52|54.39|55.22|55.09|53.82|53.69|31554
1602835200000|2020-10-16 08:00:00|54.42|54.29|54.42|54.29|54.42|54.29|54.02|53.89|11708
1602838800000|2020-10-16 09:00:00|54.32|54.19|54.02|53.89|54.42|54.29|53.72|53.59|39118
1602842400000|2020-10-16 10:00:00|54.12|53.99|54.72|54.59|55.02|54.89|54.12|53.99|38887
1602846000000|2020-10-16 11:00:00|54.82|54.69|54.92|54.79|55.12|54.99|54.62|54.49|21051
1602849600000|2020-10-16 12:00:00|55.02|54.89|55.02|54.89|55.12|54.99|54.82|54.69|9941
1602853200000|2020-10-16 13:00:00|55.12|54.99|55.22|55.09|55.22|55.09|54.72|54.59|29454
1602856800000|2020-10-16 14:00:00|55.32|55.19|55.52|55.39|55.72|55.59|55.12|54.99|20140
1602860400000|2020-10-16 15:00:00|55.62|55.49|55.62|55.49|55.82|55.69|55.52|55.39|36364
1602864000000|2020-10-16 16:00:00|55.52|55.39|55.42|55.29|55.62|55.49|55.32|55.19|8002
1602867600000|2020-10-16 17:00:00||55.19||55.29||55.29||55.19|1370
1602871200000|2020-10-16 18:00:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.29|2078
1602874800000|2020-10-16 19:00:00|55.42|55.29|55.42|55.29|55.52|55.39|55.42|55.19|2165
1603087200000|2020-10-19 06:00:00|55.62|55.49|55.82|55.69|55.82|55.69|55.52|55.39|344
1603090800000|2020-10-19 07:00:00|55.72|55.59|55.82|55.69|56.62|56.49|55.72|55.59|29253
1603094400000|2020-10-19 08:00:00|55.92|55.79|55.92|55.79|56.02|55.89|55.72|55.59|8883
1603098000000|2020-10-19 09:00:00|56.02|55.89|55.92|55.79|56.02|55.89|55.82|55.69|7879
1603101600000|2020-10-19 10:00:00|55.82|55.69|56.12|55.99|56.22|56.09|55.82|55.69|11653
1603105200000|2020-10-19 11:00:00|56.02|55.89|55.82|55.69|56.22|56.09|55.82|55.69|12008
1603108800000|2020-10-19 12:00:00|55.72|55.59|55.52|55.39|55.92|55.79|55.42|55.29|7801
1603112400000|2020-10-19 13:00:00|55.62|55.49|55.62|55.49|55.82|55.69|55.32|55.19|20671
1603116000000|2020-10-19 14:00:00|55.52|55.39|56.22|56.09|56.32|56.19|55.32|55.19|32392
1603119600000|2020-10-19 15:00:00|56.32|56.19|56.02|55.89|56.32|56.19|55.92|55.79|19268
1603123200000|2020-10-19 16:00:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|607
1603126800000|2020-10-19 17:00:00|56.02|55.89|55.82|55.69|56.02|55.89|55.72|55.59|4870
1603130400000|2020-10-19 18:00:00|55.72|55.59|55.42|55.29|55.82|55.69|55.42|55.29|1189
1603134000000|2020-10-19 19:00:00|55.32|55.19|55.32|55.09|55.42|55.29|55.12|54.99|5814
1603173600000|2020-10-20 06:00:00|55.32|55.19|55.72|55.59|55.82|55.69|55.32|55.19|1238
1603177200000|2020-10-20 07:00:00|55.62|55.49|56.32|56.09|56.32|56.19|55.52|55.39|20434
1603180800000|2020-10-20 08:00:00|56.42|56.19|56.72|56.59|56.82|56.59|56.32|56.09|20572
1603184400000|2020-10-20 09:00:00|56.82|56.69|56.92|56.79|57.22|57.09|56.72|56.69|31572
1603188000000|2020-10-20 10:00:00|57.02|56.89|57.12|56.99|57.22|57.09|56.72|56.59|12325
1603191600000|2020-10-20 11:00:00|57.22|57.09|57.22|57.09|57.42|57.29|56.92|56.79|10411
1603195200000|2020-10-20 12:00:00|57.12|56.99|57.12|56.99|57.32|57.19|56.72|56.59|9921
1603198800000|2020-10-20 13:00:00|57.02|56.89|57.52|57.39|57.62|57.49|56.92|56.79|22781
1603202400000|2020-10-20 14:00:00|57.42|57.29|57.42|57.29|57.52|57.39|57.12|56.99|11607
1603206000000|2020-10-20 15:00:00|57.32|57.19|56.82|56.69|57.42|57.29|56.62|56.49|39482
1603209600000|2020-10-20 16:00:00|56.72|56.59|56.92|56.69|57.02|56.89|56.72|56.59|4763
1603213200000|2020-10-20 17:00:00|57.02|56.79|57.12|56.99|57.22|57.09|56.92|56.79|2468
1603216800000|2020-10-20 18:00:00|57.02|56.89|57.12|56.99|57.22|56.99|57.02|56.89|730
1603220400000|2020-10-20 19:00:00|57.02|56.89|56.72|56.59|57.02|56.89|56.72|56.49|3186
1603260000000|2020-10-21 06:00:00|56.82|56.69|57.62|57.49|58.02|57.89|56.82|56.69|8362
1603263600000|2020-10-21 07:00:00|57.52|57.39|57.52|57.39|57.82|57.69|57.12|56.99|23515
1603267200000|2020-10-21 08:00:00|57.62|57.49|56.62|56.49|57.62|57.49|56.62|56.49|12283
1603270800000|2020-10-21 09:00:00|56.52|56.39|56.82|56.69|57.02|56.89|56.52|56.39|10521
1603274400000|2020-10-21 10:00:00|56.72|56.59|56.92|56.79|57.12|56.99|56.62|56.49|4872
1603278000000|2020-10-21 11:00:00|56.82|56.69|56.72|56.59|56.92|56.79|56.62|56.49|3275
1603281600000|2020-10-21 12:00:00|56.62|56.49|56.42|56.29|56.72|56.59|56.42|56.29|5678
1603285200000|2020-10-21 13:00:00|56.52|56.39|56.62|56.49|56.62|56.49|56.12|55.99|12841
1603288800000|2020-10-21 14:00:00|56.52|56.39|56.22|56.09|56.62|56.49|56.12|55.99|17033
1603292400000|2020-10-21 15:00:00|56.12|55.99|55.92|55.79|56.22|56.09|55.82|55.69|32124
1603296000000|2020-10-21 16:00:00|56.02|55.89|55.92|55.79|56.22|56.09|55.82|55.69|5011
1603299600000|2020-10-21 17:00:00|56.02|55.69|55.92|55.79|56.02|55.79|55.82|55.69|870
1603303200000|2020-10-21 18:00:00|56.02|55.69|56.02|55.89|56.12|55.89|56.02|55.69|117
1603306800000|2020-10-21 19:00:00|55.92|55.79|55.72|55.59|56.02|55.79|55.72|55.59|1209
1603346400000|2020-10-22 06:00:00|55.72|55.59|55.42|55.29|55.72|55.59|55.32|55.19|1273
1603350000000|2020-10-22 07:00:00|55.32|55.19|55.52|55.39|55.52|55.39|54.62|54.49|29104
1603353600000|2020-10-22 08:00:00|55.42|55.29|55.72|55.59|56.02|55.89|55.42|55.29|13673
1603357200000|2020-10-22 09:00:00|55.82|55.69|55.82|55.69|55.82|55.69|55.42|55.29|9614
1603360800000|2020-10-22 10:00:00|55.72|55.59|56.12|55.99|56.22|56.09|55.52|55.39|11277
1603364400000|2020-10-22 11:00:00|56.02|55.89|56.12|55.99|56.22|56.09|55.82|55.69|12861
1603368000000|2020-10-22 12:00:00|56.02|55.89|55.42|55.29|56.12|55.99|55.32|55.19|12474
1603371600000|2020-10-22 13:00:00|55.32|55.19|55.82|55.69|55.82|55.69|55.22|55.09|21427
1603375200000|2020-10-22 14:00:00|55.92|55.79|55.92|55.79|56.02|55.89|55.52|55.39|18990
1603378800000|2020-10-22 15:00:00|56.02|55.89|55.92|55.79|56.22|56.09|55.82|55.69|24612
1603382400000|2020-10-22 16:00:00|55.82|55.69|56.12|55.99|56.22|56.09|55.82|55.69|6042
1603386000000|2020-10-22 17:00:00|56.02|55.89|56.12|55.99|56.12|55.99|55.92|55.79|3125
1603389600000|2020-10-22 18:00:00|56.22|56.09|56.42|56.29|56.42|56.29|56.22|56.09|2176
1603393200000|2020-10-22 19:00:00|56.52|56.39|56.42|56.19|56.52|56.39|56.32|56.19|2098
1603432800000|2020-10-23 06:00:00|56.42|56.29|56.32|56.19|56.52|56.39|56.12|55.99|4554
1603436400000|2020-10-23 07:00:00|56.22|56.09|57.42|57.29|57.62|57.49|56.22|56.09|31395
1603440000000|2020-10-23 08:00:00|57.52|57.39|57.52|57.39|57.82|57.69|57.32|57.19|10165
1603443600000|2020-10-23 09:00:00|57.42|57.29|57.42|57.29|57.72|57.59|57.32|57.19|25210
1603447200000|2020-10-23 10:00:00|57.52|57.39|57.12|56.99|57.62|57.49|57.12|56.99|13750
1603450800000|2020-10-23 11:00:00|57.02|56.89|57.52|57.39|57.62|57.49|57.02|56.89|6875
1603454400000|2020-10-23 12:00:00|57.42|57.29|57.72|57.59|57.92|57.79|57.42|57.29|10118
1603458000000|2020-10-23 13:00:00|57.62|57.49|57.72|57.59|57.82|57.69|57.62|57.39|10997
1603461600000|2020-10-23 14:00:00|57.62|57.49|57.32|57.19|57.72|57.59|57.12|56.99|21134
1603465200000|2020-10-23 15:00:00|57.22|57.09|57.42|57.29|57.52|57.39|57.12|56.99|34304
1603468800000|2020-10-23 16:00:00|57.32|57.19|56.92|56.79|57.32|57.19|56.82|56.69|17568
1603472400000|2020-10-23 17:00:00|56.82|56.69|56.82|56.69|57.02|56.89|56.82|56.69|6037
1603476000000|2020-10-23 18:00:00|56.92|56.79|57.02|56.89|57.12|56.99|56.82|56.79|2582
1603479600000|2020-10-23 19:00:00|57.12|56.99|57.22|56.99|57.22|57.09|57.02|56.89|1457
1603695600000|2020-10-26 07:00:00|56.22|56.09|55.92|55.79|56.22|56.09|55.52|55.39|10359
1603699200000|2020-10-26 08:00:00|55.82|55.69|56.92|56.79|57.02|56.89|55.72|55.49|33028
1603702800000|2020-10-26 09:00:00|56.82|56.69|56.92|56.79|57.32|57.19|56.72|56.59|13804
1603706400000|2020-10-26 10:00:00|56.82|56.69|57.42|57.29|57.42|57.29|56.82|56.69|19234
1603710000000|2020-10-26 11:00:00|57.52|57.39|56.92|56.79|57.72|57.59|56.92|56.79|11173
1603713600000|2020-10-26 12:00:00|57.02|56.89|56.82|56.69|57.02|56.89|56.72|56.59|10322
1603717200000|2020-10-26 13:00:00|56.92|56.79|56.62|56.49|57.02|56.89|56.52|56.39|7090
1603720800000|2020-10-26 14:00:00|56.72|56.59|56.42|56.29|56.82|56.69|56.32|56.19|9092
1603724400000|2020-10-26 15:00:00|56.52|56.39|56.72|56.59|56.82|56.69|56.22|56.09|18576
1603728000000|2020-10-26 16:00:00|56.82|56.69|56.32|56.19|56.82|56.69|56.32|56.19|30312
1603731600000|2020-10-26 17:00:00|56.42|56.29|56.42|56.29|56.42|56.29|56.02|55.89|6745
1603735200000|2020-10-26 18:00:00|56.52|56.39|56.72|56.59|56.82|56.69|56.52|56.39|3568
1603738800000|2020-10-26 19:00:00|56.62|56.49|56.92|56.79|56.92|56.79|56.62|56.49|967
1603782000000|2020-10-27 07:00:00|57.32|57.19|57.92|57.79|58.22|58.09|57.32|57.19|14896
1603785600000|2020-10-27 08:00:00|57.82|57.69|56.72|56.59|57.92|57.79|56.62|56.49|38288
1603789200000|2020-10-27 09:00:00|56.62|56.49|56.22|56.09|56.72|56.59|56.02|55.89|18063
1603792800000|2020-10-27 10:00:00|56.32|56.19|56.72|56.59|56.72|56.59|56.32|56.19|9311
1603796400000|2020-10-27 11:00:00|56.82|56.69|56.62|56.49|56.82|56.69|56.52|56.39|12081
1603800000000|2020-10-27 12:00:00|56.72|56.59|56.22|56.09|56.72|56.59|56.12|55.99|8926
1603803600000|2020-10-27 13:00:00|56.12|55.99|56.02|55.89|56.22|56.09|55.72|55.59|16589
1603807200000|2020-10-27 14:00:00|55.92|55.79|55.32|55.19|56.12|55.99|55.32|55.19|16344
1603810800000|2020-10-27 15:00:00|55.42|55.29|54.92|54.79|55.42|55.29|54.62|54.49|34989
1603814400000|2020-10-27 16:00:00|55.02|54.89|54.32|54.19|55.02|54.89|54.32|54.19|49656
1603818000000|2020-10-27 17:00:00|54.42|54.29|54.52|54.39|54.62|54.49|54.32|54.19|8623
1603821600000|2020-10-27 18:00:00|54.42|54.29|54.32|54.19|54.42|54.29|54.22|54.09|1018
1603825200000|2020-10-27 19:00:00|54.22|54.09|54.22|54.09|54.32|54.19|54.22|54.09|941
1603868400000|2020-10-28 07:00:00|53.52|53.39|53.42|53.29|53.62|53.49|53.12|52.99|6352
1603872000000|2020-10-28 08:00:00|53.32|53.19|52.92|52.79|53.42|53.29|51.92|51.79|70731
1603875600000|2020-10-28 09:00:00|52.82|52.69|53.42|53.29|53.42|53.29|52.62|52.49|31807
1603879200000|2020-10-28 10:00:00|53.52|53.39|53.32|53.19|54.02|53.89|53.32|53.19|25460
1603882800000|2020-10-28 11:00:00|53.42|53.29|53.72|53.59|53.82|53.69|53.42|53.29|32162
1603886400000|2020-10-28 12:00:00|53.62|53.49|53.12|52.99|53.72|53.59|52.82|52.69|43600
1603890000000|2020-10-28 13:00:00|53.02|52.89|53.32|53.19|53.62|53.49|53.02|52.89|43504
1603893600000|2020-10-28 14:00:00|53.22|53.09|52.72|52.59|53.42|53.29|52.62|52.49|44564
1603897200000|2020-10-28 15:00:00|52.62|52.49|53.02|52.89|53.22|53.09|52.42|52.29|29310
1603900800000|2020-10-28 16:00:00|53.12|52.99|52.32|52.19|53.32|53.19|52.32|52.19|44466
1603904400000|2020-10-28 17:00:00|52.22|52.09|52.62|52.49|52.62|52.49|52.12|51.99|7737
1603908000000|2020-10-28 18:00:00|52.52|52.39|52.62|52.49|52.72|52.49|52.32|52.19|1249
1603911600000|2020-10-28 19:00:00|52.52|52.39|52.32|52.09|52.62|52.49|52.32|52.09|1929
1603954800000|2020-10-29 07:00:00|52.92|52.69|53.02|52.89|53.02|52.89|52.72|52.49|2462
1603958400000|2020-10-29 08:00:00|52.92|52.79|52.32|52.19|53.52|53.39|52.22|52.09|27858
1603962000000|2020-10-29 09:00:00|52.22|52.09|52.42|52.29|52.72|52.59|52.02|51.89|13818
1603965600000|2020-10-29 10:00:00|52.32|52.19|52.62|52.49|52.72|52.59|52.02|51.89|12134
1603969200000|2020-10-29 11:00:00|52.52|52.39|51.82|51.69|52.62|52.49|51.72|51.59|23500
1603972800000|2020-10-29 12:00:00|51.92|51.59|52.22|52.09|52.32|52.19|51.82|51.59|18750
1603976400000|2020-10-29 13:00:00|52.32|52.19|52.32|52.19|52.42|52.29|51.52|51.29|19861
1603980000000|2020-10-29 14:00:00|52.22|52.09|52.72|52.59|53.32|53.19|52.22|52.09|21636
1603983600000|2020-10-29 15:00:00|52.82|52.69|52.52|52.39|53.32|53.19|52.42|52.29|32208
1603987200000|2020-10-29 16:00:00|52.42|52.29|52.22|52.09|52.62|52.49|52.22|52.09|21799
1603990800000|2020-10-29 17:00:00|52.32|52.19|52.62|52.49|52.62|52.49|52.12|51.99|2961
1603994400000|2020-10-29 18:00:00|52.72|52.59|52.82|52.69|53.02|52.79|52.62|52.59|2333
1603998000000|2020-10-29 19:00:00|52.92|52.59|52.62|52.49|52.92|52.79|52.62|52.49|472
1604041200000|2020-10-30 07:00:00|51.62|51.39|51.82|51.69|51.92|51.79|51.32|51.19|5591
1604044800000|2020-10-30 08:00:00|51.92|51.59|52.22|52.09|52.72|52.59|51.82|51.59|19607
1604048400000|2020-10-30 09:00:00|52.32|52.19|53.02|52.89|53.32|53.19|52.22|52.09|27538
1604052000000|2020-10-30 10:00:00|52.92|52.79|52.82|52.69|53.02|52.89|52.42|52.29|14736
1604055600000|2020-10-30 11:00:00|52.92|52.79|52.82|52.69|53.02|52.89|52.62|52.49|8597
1604059200000|2020-10-30 12:00:00|52.72|52.59|52.92|52.79|53.02|52.89|52.42|52.29|14000
1604062800000|2020-10-30 13:00:00|52.82|52.69|53.22|53.09|53.32|53.19|52.82|52.69|12923
1604066400000|2020-10-30 14:00:00|53.12|52.99|52.72|52.59|53.42|53.29|52.72|52.59|23619
1604070000000|2020-10-30 15:00:00|52.82|52.69|53.42|53.29|53.52|53.39|52.72|52.59|16165
1604073600000|2020-10-30 16:00:00|53.52|53.39|53.42|53.29|53.62|53.49|53.22|53.09|29527
1604077200000|2020-10-30 17:00:00|53.52|53.39|53.52|53.39|53.52|53.39|53.22|53.09|5548
1604080800000|2020-10-30 18:00:00|53.62|53.49|53.52|53.39|53.62|53.49|53.32|53.19|1065
1604084400000|2020-10-30 19:00:00|53.62|53.49|53.82|53.69|53.82|53.69|53.42|53.19|2930
1604300400000|2020-11-02 07:00:00|53.82|53.69|54.02|53.89|54.12|53.99|53.42|53.29|6666
1604304000000|2020-11-02 08:00:00|53.92|53.79|54.12|53.99|54.12|53.99|53.42|53.29|22054
1604307600000|2020-11-02 09:00:00|54.22|54.09|54.42|54.29|54.72|54.59|54.02|53.89|16221
1604311200000|2020-11-02 10:00:00|54.52|54.39|54.72|54.59|54.92|54.79|54.42|54.29|15802
1604314800000|2020-11-02 11:00:00|54.62|54.49|54.82|54.69|54.92|54.79|54.52|54.39|7904
1604318400000|2020-11-02 12:00:00|54.72|54.59|54.82|54.69|55.02|54.89|54.72|54.59|8755
1604322000000|2020-11-02 13:00:00|54.72|54.59|55.32|55.19|55.32|55.19|54.72|54.59|25216
1604325600000|2020-11-02 14:00:00|55.22|55.09|54.92|54.79|55.42|55.29|54.52|54.39|12772
1604329200000|2020-11-02 15:00:00|55.02|54.89|54.92|54.79|55.02|54.89|54.72|54.59|18590
1604332800000|2020-11-02 16:00:00|54.82|54.69|55.42|55.29|55.52|55.39|54.82|54.69|46800
1604336400000|2020-11-02 17:00:00|55.52|55.19|55.22|55.09|55.52|55.39|55.12|54.99|2457
1604340000000|2020-11-02 18:00:00|55.12|54.99|55.02|54.79|55.22|55.09|54.92|54.79|1406
1604343600000|2020-11-02 19:00:00|54.92|54.89|55.32|55.19|55.42|55.29|54.92|54.79|1203
1604347200000|2020-11-02 20:00:00|55.42|55.29|55.32|55.19|55.62|55.49|55.32|55.19|615
1604386800000|2020-11-03 07:00:00|56.02|55.89|56.52|56.39|56.62|56.49|56.02|55.89|5588
1604390400000|2020-11-03 08:00:00|56.62|56.29|56.92|56.79|57.42|57.29|56.12|55.99|32792
1604394000000|2020-11-03 09:00:00|57.02|56.89|57.32|57.19|57.52|57.39|56.72|56.59|26760
1604397600000|2020-11-03 10:00:00|57.42|57.29|57.42|57.29|57.52|57.39|57.22|57.09|8369
1604401200000|2020-11-03 11:00:00|57.52|57.39|57.32|57.19|57.52|57.39|57.22|57.09|19356
1604404800000|2020-11-03 12:00:00|57.22|57.09|56.92|56.79|57.32|57.19|56.92|56.79|3483
1604408400000|2020-11-03 13:00:00|56.82|56.69|57.22|57.09|57.32|57.19|56.72|56.59|21505
1604412000000|2020-11-03 14:00:00|57.32|57.19|57.72|57.59|57.82|57.69|56.92|56.79|18234
1604415600000|2020-11-03 15:00:00|57.82|57.69|57.82|57.69|57.92|57.79|57.42|57.29|36301
1604419200000|2020-11-03 16:00:00|57.92|57.79|57.82|57.69|58.02|57.89|57.82|57.69|72593
1604422800000|2020-11-03 17:00:00|57.92|57.79|57.82|57.69|58.02|57.89|57.82|57.69|11278
1604426400000|2020-11-03 18:00:00|57.92|57.79|57.82|57.69|58.02|57.89|57.82|57.69|1503
1604430000000|2020-11-03 19:00:00|57.92|57.79|58.02|57.89|58.12|57.99|57.82|57.69|76
1604433600000|2020-11-03 20:00:00|57.92|57.79|58.02|57.79|58.32|58.19|57.92|57.79|3087
1604473200000|2020-11-04 07:00:00|57.02|56.89|55.82|55.69|57.12|56.99|54.62|54.49|24539
1604476800000|2020-11-04 08:00:00|55.72|55.59|56.92|56.79|57.12|56.99|55.52|55.39|47063
1604480400000|2020-11-04 09:00:00|56.82|56.69|57.22|57.09|57.42|57.29|56.72|56.59|26245
1604484000000|2020-11-04 10:00:00|57.12|56.99|57.02|56.89|57.22|57.09|56.42|56.29|25838
1604487600000|2020-11-04 11:00:00|56.92|56.79|56.82|56.59|57.02|56.89|56.62|56.49|12423
1604491200000|2020-11-04 12:00:00|56.72|56.69|57.62|57.49|57.62|57.49|56.72|56.59|19860
1604494800000|2020-11-04 13:00:00|57.52|57.39|57.72|57.59|58.02|57.89|57.52|57.39|15679
1604498400000|2020-11-04 14:00:00|57.82|57.69|57.42|57.29|57.82|57.69|56.82|56.69|21535
1604502000000|2020-11-04 15:00:00|57.32|57.19|57.52|57.39|57.72|57.59|57.22|57.09|23829
1604505600000|2020-11-04 16:00:00|57.62|57.49|57.42|57.29|57.62|57.49|57.32|57.19|39018
1604509200000|2020-11-04 17:00:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|2034
1604512800000|2020-11-04 18:00:00|57.42|57.29|57.42|57.29|57.52|57.39|57.32|57.19|2107
1604516400000|2020-11-04 19:00:00|57.52|57.19|57.32|57.09|57.52|57.29|57.22|56.99|676
1604520000000|2020-11-04 20:00:00|57.22|56.99|56.92|56.69|57.22|57.09|56.92|56.69|2550
1604559600000|2020-11-05 07:00:00|57.62|57.49|57.92|57.79|57.92|57.79|57.22|57.09|3964
1604563200000|2020-11-05 08:00:00|57.82|57.59|57.02|56.89|58.02|57.89|56.92|56.79|30903
1604566800000|2020-11-05 09:00:00|56.92|56.79|56.92|56.79|57.02|56.89|56.32|56.19|31571
1604570400000|2020-11-05 10:00:00|56.82|56.69|57.42|57.29|57.42|57.29|56.82|56.69|16994
1604574000000|2020-11-05 11:00:00|57.32|57.19|57.62|57.49|57.72|57.59|57.12|56.99|10647
1604577600000|2020-11-05 12:00:00|57.52|57.39|57.72|57.59|57.82|57.69|57.22|57.09|11439
1604581200000|2020-11-05 13:00:00|57.62|57.49|57.62|57.49|57.82|57.69|57.62|57.49|14165
1604584800000|2020-11-05 14:00:00|57.72|57.59|57.82|57.69|57.92|57.79|57.42|57.29|18774
1604588400000|2020-11-05 15:00:00|57.92|57.79|58.02|57.89|58.32|58.19|57.82|57.69|25469
1604592000000|2020-11-05 16:00:00|58.12|57.99|57.92|57.79|58.12|57.99|57.82|57.69|36326
1604595600000|2020-11-05 17:00:00|58.02|57.89|58.02|57.89|58.02|57.89|57.72|57.59|4300
1604599200000|2020-11-05 18:00:00|58.12|57.99|58.02|57.89|58.22|57.99|58.02|57.89|1781
1604602800000|2020-11-05 19:00:00|58.12|57.99|58.02|57.89|58.12|57.99|57.92|57.79|1094
1604606400000|2020-11-05 20:00:00|57.92|57.79|57.92|57.69|57.92|57.89|57.72|57.59|947
1604646000000|2020-11-06 07:00:00|57.62|57.49|57.72|57.59|57.82|57.59|57.52|57.29|1687
1604649600000|2020-11-06 08:00:00|57.62|57.49|58.12|57.99|58.82|58.69|57.62|57.49|37177
1604653200000|2020-11-06 09:00:00|58.02|57.89|57.22|57.09|58.22|58.09|57.12|56.99|15205
1604656800000|2020-11-06 10:00:00|57.12|56.99|57.62|57.49|57.82|57.69|57.12|56.99|22496
1604660400000|2020-11-06 11:00:00|57.72|57.59|57.22|57.09|57.82|57.69|57.12|56.99|19457
1604664000000|2020-11-06 12:00:00|57.32|57.19|57.12|56.99|57.42|57.29|56.92|56.79|10760
1604667600000|2020-11-06 13:00:00|57.22|57.09|57.42|57.29|57.72|57.59|57.12|56.99|41687
1604671200000|2020-11-06 14:00:00|57.32|57.19|57.42|57.29|57.72|57.59|57.12|56.99|34549
1604674800000|2020-11-06 15:00:00|57.52|57.39|57.02|56.89|57.52|57.39|57.02|56.89|27644
1604678400000|2020-11-06 16:00:00|57.12|56.99|57.02|56.89|57.22|57.09|56.92|56.79|34570
1604682000000|2020-11-06 17:00:00|56.92|56.79|56.92|56.79|57.02|56.89|56.92|56.79|10549
1604685600000|2020-11-06 18:00:00|57.02|56.69|56.92|56.79|57.02|56.89|56.92|56.69|2131
1604689200000|2020-11-06 19:00:00|57.02|56.69|56.92|56.69|57.02|56.79|56.82|56.69|730
1604692800000|2020-11-06 20:00:00|56.82|56.59|56.92|56.69|57.02|56.89|56.72|56.59|2485
1604905200000|2020-11-09 07:00:00|57.92|57.79|57.92|57.79|58.22|58.09|57.62|57.49|5492
1604908800000|2020-11-09 08:00:00|58.02|57.89|57.82|57.69|58.32|58.19|57.62|57.49|26757
1604912400000|2020-11-09 09:00:00|57.72|57.59|58.12|57.99|58.22|58.09|57.72|57.59|8692
1604916000000|2020-11-09 10:00:00|58.22|58.09|58.72|58.59|58.72|58.59|58.22|57.99|7841
1604919600000|2020-11-09 11:00:00|58.62|58.49|62.02|61.89|62.72|62.59|58.42|58.29|95695
1604923200000|2020-11-09 12:00:00|61.92|61.79|62.72|62.59|65.12|64.99|61.52|61.39|244045
1604926800000|2020-11-09 13:00:00|62.82|62.49|63.62|63.49|63.82|63.69|62.52|62.39|114024
1604930400000|2020-11-09 14:00:00|63.72|63.59|64.32|64.19|64.82|64.69|63.62|63.49|175605
1604934000000|2020-11-09 15:00:00|64.42|64.29|64.22|64.09|65.02|64.89|63.62|63.49|98070
1604937600000|2020-11-09 16:00:00|64.12|63.99|65.02|64.89|65.22|65.09|64.02|63.89|99852
1604941200000|2020-11-09 17:00:00|65.12|64.99|65.52|65.29|65.72|65.59|65.02|64.89|22159
1604944800000|2020-11-09 18:00:00|65.42|65.39|65.52|65.39|65.82|65.69|65.42|65.29|6107
1604948400000|2020-11-09 19:00:00|65.42|65.29|65.52|65.39|65.62|65.49|65.32|65.19|1949
1604952000000|2020-11-09 20:00:00|65.42|65.29|65.12|64.99|65.52|65.39|65.12|64.89|5491
1604991600000|2020-11-10 07:00:00|64.82|64.69|65.52|65.39|66.32|66.19|64.72|64.59|22134
1604995200000|2020-11-10 08:00:00|65.62|65.49|67.32|67.19|67.52|67.39|65.12|64.99|119316
1604998800000|2020-11-10 09:00:00|67.42|67.29|68.32|68.19|68.72|68.59|67.42|67.29|96630
1605002400000|2020-11-10 10:00:00|68.42|68.29|68.02|67.89|68.72|68.49|67.42|67.29|83029
1605006000000|2020-11-10 11:00:00|67.92|67.79|67.82|67.69|68.32|68.19|67.02|66.89|42694
1605009600000|2020-11-10 12:00:00|67.72|67.59|68.02|67.89|68.22|68.09|67.12|66.99|72063
1605013200000|2020-11-10 13:00:00|68.12|67.99|68.12|67.99|68.22|68.09|67.72|67.59|45087
1605016800000|2020-11-10 14:00:00|68.02|67.89|68.62|68.49|68.62|68.49|67.72|67.59|89070
1605020400000|2020-11-10 15:00:00|68.52|68.39|68.72|68.59|68.82|68.69|68.32|68.19|131194
1605024000000|2020-11-10 16:00:00|68.62|68.49|68.62|68.49|69.02|68.89|68.52|68.39|113995
1605027600000|2020-11-10 17:00:00|68.52|68.39|68.42|68.29|68.62|68.49|68.22|68.09|22760
1605031200000|2020-11-10 18:00:00|68.52|68.39|68.72|68.59|68.72|68.59|68.32|68.19|3854
1605034800000|2020-11-10 19:00:00|68.62|68.49|68.62|68.49|68.72|68.59|68.42|68.29|5196
1605038400000|2020-11-10 20:00:00|68.52|68.39|68.82|68.69|69.12|68.99|68.42|68.29|11742
1605078000000|2020-11-11 07:00:00|69.02|68.89|68.82|68.69|69.52|69.39|68.82|68.69|9048
1605081600000|2020-11-11 08:00:00|68.92|68.59|68.02|67.89|69.42|69.29|67.32|67.19|87396
1605085200000|2020-11-11 09:00:00|68.12|67.99|68.22|68.09|68.52|68.39|67.82|67.69|40143
1605088800000|2020-11-11 10:00:00|68.32|68.19|67.82|67.69|68.42|68.29|67.72|67.59|29939
1605092400000|2020-11-11 11:00:00|67.92|67.79|67.82|67.69|68.12|67.99|67.62|67.49|26985
1605096000000|2020-11-11 12:00:00|67.72|67.59|68.22|68.09|68.42|68.29|67.62|67.49|29636
1605099600000|2020-11-11 13:00:00|68.32|68.19|67.92|67.79|68.32|68.19|67.72|67.59|96792
1605103200000|2020-11-11 14:00:00|68.02|67.89|67.82|67.69|68.12|67.99|67.52|67.39|56779
1605106800000|2020-11-11 15:00:00|67.92|67.79|68.22|68.09|68.22|68.09|67.72|67.59|65738
1605110400000|2020-11-11 16:00:00|68.32|68.19|68.32|68.19|68.42|68.29|68.02|67.89|63858
1605114000000|2020-11-11 17:00:00|68.22|68.09|68.22|68.09|68.32|68.19|67.92|67.79|5429
1605117600000|2020-11-11 18:00:00|68.12|67.99|67.92|67.79|68.22|68.09|67.92|67.79|3046
1605121200000|2020-11-11 19:00:00|67.82|67.69|67.52|67.39|67.92|67.79|67.42|67.29|7943
1605124800000|2020-11-11 20:00:00|67.62|67.29|67.72|67.49|67.72|67.49|67.32|67.19|1951
1605164400000|2020-11-12 07:00:00|67.12|66.99|66.82|66.69|67.32|67.19|66.72|66.59|5039
1605168000000|2020-11-12 08:00:00|66.72|66.59|67.12|66.99|68.02|67.89|66.62|66.49|61698
1605171600000|2020-11-12 09:00:00|67.22|67.09|67.12|66.99|67.32|67.19|66.82|66.69|30679
1605175200000|2020-11-12 10:00:00|67.22|66.89|67.02|66.89|67.32|67.19|67.02|66.89|26840
1605178800000|2020-11-12 11:00:00|67.12|66.99|67.02|66.89|67.32|67.19|66.92|66.79|15636
1605182400000|2020-11-12 12:00:00|66.92|66.79|66.42|66.29|67.12|66.99|66.32|66.19|42707
1605186000000|2020-11-12 13:00:00|66.32|66.19|66.42|66.29|66.62|66.49|66.22|66.09|51117
1605189600000|2020-11-12 14:00:00|66.32|66.19|66.52|66.39|66.72|66.59|66.12|65.99|30968
1605193200000|2020-11-12 15:00:00|66.42|66.29|67.22|67.09|67.22|67.09|66.42|66.29|83865
1605196800000|2020-11-12 16:00:00|67.12|66.99|67.12|66.99|67.42|67.29|67.02|66.89|62092
1605200400000|2020-11-12 17:00:00|67.02|66.89|66.52|66.39|67.12|66.99|66.22|66.09|22403
1605204000000|2020-11-12 18:00:00|66.42|66.29|66.42|66.29|66.52|66.39|66.22|66.09|3563
1605207600000|2020-11-12 19:00:00|66.52|66.39|66.12|65.89|66.52|66.39|66.02|65.89|5451
1605211200000|2020-11-12 20:00:00|66.02|65.79|66.12|65.99|66.12|65.99|65.92|65.79|1582
1605250800000|2020-11-13 07:00:00|66.32|66.19|66.42|66.29|66.52|66.39|66.02|65.89|5991
1605254400000|2020-11-13 08:00:00|66.52|66.19|67.62|67.49|68.02|67.89|66.32|66.19|29800
1605258000000|2020-11-13 09:00:00|67.72|67.59|68.32|68.19|68.32|68.19|67.62|67.49|41775
1605261600000|2020-11-13 10:00:00|68.42|68.29|68.62|68.49|68.62|68.49|68.12|67.99|38967
1605265200000|2020-11-13 11:00:00|68.52|68.39|68.02|67.89|68.52|68.39|67.72|67.59|37348
1605268800000|2020-11-13 12:00:00|67.92|67.79|67.92|67.79|68.02|67.89|67.52|67.39|7199
1605272400000|2020-11-13 13:00:00|67.82|67.69|68.12|67.99|68.12|67.99|67.72|67.59|13137
1605276000000|2020-11-13 14:00:00|68.22|68.09|68.42|68.29|68.52|68.39|67.92|67.79|13465
1605279600000|2020-11-13 15:00:00|68.32|68.19|68.42|68.29|68.62|68.49|68.22|68.09|50120
1605283200000|2020-11-13 16:00:00|68.52|68.39|68.62|68.49|68.72|68.59|68.32|68.19|73977
1605286800000|2020-11-13 17:00:00|68.72|68.59|68.72|68.59|68.72|68.59|68.52|68.39|3216
1605290400000|2020-11-13 18:00:00|68.82|68.69|69.02|68.89|69.02|68.89|68.82|68.59|2834
1605294000000|2020-11-13 19:00:00|69.12|68.99|69.12|68.99|69.22|69.09|69.02|68.89|3675
1605297600000|2020-11-13 20:00:00|69.02|68.89|69.22|69.09|69.42|69.29|69.02|68.89|4149
1605510000000|2020-11-16 07:00:00|70.52|70.39|70.52|70.39|71.52|71.39|70.52|70.39|24530
1605513600000|2020-11-16 08:00:00|70.62|70.49|70.22|70.09|71.52|71.39|69.92|69.79|82180
1605517200000|2020-11-16 09:00:00|70.32|70.19|70.82|70.69|71.12|70.99|70.32|70.19|31893
1605520800000|2020-11-16 10:00:00|70.92|70.79|70.42|70.29|70.92|70.79|70.32|70.19|29817
1605524400000|2020-11-16 11:00:00|70.52|70.39|71.72|71.59|71.92|71.79|70.32|70.19|46814
1605528000000|2020-11-16 12:00:00|71.62|71.49|71.82|71.69|72.22|72.09|71.52|71.39|65329
1605531600000|2020-11-16 13:00:00|71.72|71.59|71.52|71.39|71.92|71.79|71.32|71.19|40032
1605535200000|2020-11-16 14:00:00|71.62|71.49|71.02|70.89|71.72|71.59|70.62|70.49|40673
1605538800000|2020-11-16 15:00:00|70.92|70.79|71.02|70.89|71.22|71.09|70.22|70.09|56779
1605542400000|2020-11-16 16:00:00|70.92|70.79|70.72|70.59|71.02|70.89|70.52|70.39|71163
1605546000000|2020-11-16 17:00:00|70.82|70.49|70.42|70.29|70.82|70.49|70.42|70.29|6920
1605549600000|2020-11-16 18:00:00|70.52|70.39|70.12|69.99|70.52|70.39|70.12|69.99|2912
1605553200000|2020-11-16 19:00:00|70.02|69.89|70.32|70.19|70.32|70.19|70.02|69.89|2964
1605556800000|2020-11-16 20:00:00|70.22|70.09|70.62|70.39|70.72|70.39|70.22|70.09|2961
1605596400000|2020-11-17 07:00:00|70.12|69.89|70.82|70.59|70.82|70.69|70.02|69.89|3656
1605600000000|2020-11-17 08:00:00|70.72|70.49|70.02|69.89|70.82|70.69|69.92|69.79|42394
1605603600000|2020-11-17 09:00:00|69.92|69.79|70.12|69.99|70.42|70.29|69.82|69.69|36392
1605607200000|2020-11-17 10:00:00|70.02|69.89|70.32|70.19|70.42|70.29|70.02|69.89|15312
1605610800000|2020-11-17 11:00:00|70.22|70.09|70.02|69.89|70.32|70.19|69.82|69.69|16095
1605614400000|2020-11-17 12:00:00|70.12|69.99|70.22|70.09|70.32|70.19|70.02|69.89|9690
1605618000000|2020-11-17 13:00:00|70.32|70.19|70.12|69.99|70.32|70.19|69.92|69.79|30264
1605621600000|2020-11-17 14:00:00|70.02|69.89|70.12|69.99|70.32|70.19|70.02|69.89|19127
1605625200000|2020-11-17 15:00:00|70.22|70.09|70.92|70.79|71.02|70.89|70.02|69.89|40006
1605628800000|2020-11-17 16:00:00|71.02|70.89|71.32|71.19|71.42|71.29|70.82|70.69|73801
1605632400000|2020-11-17 17:00:00|71.22|71.09|71.32|71.19|71.42|71.29|71.22|71.09|18537
1605636000000|2020-11-17 18:00:00|71.42|71.29|71.32|71.19|71.52|71.39|71.32|71.19|5682
1605639600000|2020-11-17 19:00:00|71.42|71.29|71.52|71.29|71.52|71.39|71.42|71.19|675
1605643200000|2020-11-17 20:00:00|71.42|71.19|71.42|71.19|71.42|71.29|71.22|71.09|1517
1605682800000|2020-11-18 07:00:00|71.02|70.89|71.02|70.79|71.12|70.99|70.92|70.69|709
1605686400000|2020-11-18 08:00:00|70.92|70.89|71.22|71.09|71.32|71.19|70.42|70.29|19513
1605690000000|2020-11-18 09:00:00|71.12|70.99|71.12|70.99|71.22|71.09|70.72|70.59|35762
1605693600000|2020-11-18 10:00:00|71.22|71.09|71.12|70.99|71.52|71.39|71.02|70.89|32400
1605697200000|2020-11-18 11:00:00|71.02|70.89|71.42|71.29|71.72|71.59|70.92|70.79|16864
1605700800000|2020-11-18 12:00:00|71.32|71.19|71.42|71.29|71.42|71.29|71.32|71.19|8474
1605704400000|2020-11-18 13:00:00|71.32|71.19|71.42|71.29|71.52|71.39|71.22|71.09|17776
1605708000000|2020-11-18 14:00:00|71.52|71.39|71.62|71.49|71.72|71.59|71.42|71.29|20690
1605711600000|2020-11-18 15:00:00|71.72|71.59|71.52|71.39|71.92|71.79|71.52|71.39|31064
1605715200000|2020-11-18 16:00:00|71.62|71.49|71.62|71.49|71.82|71.69|71.42|71.29|79039
1605718800000|2020-11-18 17:00:00|71.72|71.59|71.72|71.59|71.72|71.59|71.62|71.49|17007
1605722400000|2020-11-18 18:00:00|71.62|71.49|71.62|71.49|71.72|71.59|71.62|71.49|771
1605726000000|2020-11-18 19:00:00|71.72|71.59|71.42|71.29|71.72|71.59|71.32|71.19|4337
1605729600000|2020-11-18 20:00:00|71.32|71.19|70.82|70.69|71.52|71.39|70.82|70.69|6273
1605769200000|2020-11-19 07:00:00|71.02|70.89|70.52|70.39|71.02|70.89|70.42|70.29|6883
1605772800000|2020-11-19 08:00:00|70.42|70.29|70.32|70.19|71.12|70.99|70.22|70.09|47417
1605776400000|2020-11-19 09:00:00|70.42|70.29|70.52|70.39|70.72|70.59|70.32|70.19|21673
1605780000000|2020-11-19 10:00:00|70.42|70.29|70.32|70.19|70.52|70.39|70.12|69.99|38603
1605783600000|2020-11-19 11:00:00|70.42|70.29|70.32|70.19|70.52|70.39|70.22|70.09|4425
1605787200000|2020-11-19 12:00:00|70.42|70.29|70.42|70.29|70.62|70.49|70.32|70.19|12325
1605790800000|2020-11-19 13:00:00|70.52|70.39|70.52|70.39|70.62|70.49|70.22|70.09|8882
1605794400000|2020-11-19 14:00:00|70.42|70.29|71.02|70.89|71.22|71.09|70.42|70.29|32146
1605798000000|2020-11-19 15:00:00|71.12|70.99|71.02|70.89|71.22|71.09|70.82|70.69|26438
1605801600000|2020-11-19 16:00:00|70.92|70.79|70.92|70.79|71.22|71.09|70.72|70.59|49022
1605805200000|2020-11-19 17:00:00|70.82|70.69|70.82|70.69|70.92|70.79|70.62|70.49|5013
1605808800000|2020-11-19 18:00:00|70.72|70.59|71.02|70.89|71.02|70.89|70.72|70.59|1361
1605812400000|2020-11-19 19:00:00|70.92|70.79|71.12|70.99|71.32|71.19|70.92|70.79|1217
1605816000000|2020-11-19 20:00:00|71.22|71.09|71.62|71.39|71.62|71.49|71.12|70.99|5350
1605855600000|2020-11-20 07:00:00|71.32|71.19|70.82|70.69|71.32|71.19|70.82|70.59|2520
1605859200000|2020-11-20 08:00:00|70.92|70.79|71.02|70.89|71.42|71.29|70.62|70.49|21011
1605862800000|2020-11-20 09:00:00|70.92|70.79|71.02|70.89|71.32|71.19|70.82|70.69|9247
1605866400000|2020-11-20 10:00:00|71.12|70.99|71.52|71.39|71.72|71.59|71.02|70.89|52306
1605870000000|2020-11-20 11:00:00|71.62|71.29|71.52|71.39|71.62|71.39|71.32|71.19|11043
1605873600000|2020-11-20 12:00:00|71.42|71.29|71.22|71.09|71.52|71.39|71.22|71.09|18157
1605877200000|2020-11-20 13:00:00|71.32|71.19|71.32|71.19|71.42|71.29|71.22|71.09|20625
1605880800000|2020-11-20 14:00:00|71.22|71.09|71.42|71.19|71.52|71.39|71.22|71.09|17913
1605884400000|2020-11-20 15:00:00|71.32|71.29|71.22|71.09|71.42|71.29|71.12|70.99|9595
1605888000000|2020-11-20 16:00:00|71.32|71.19|71.22|71.09|71.32|71.19|71.12|70.99|29778
1605891600000|2020-11-20 17:00:00|71.32|71.19|71.32|71.19|71.32|71.19|71.22|71.19|3625
1605895200000|2020-11-20 18:00:00||71.09||71.19||71.19||71.09|184
1605898800000|2020-11-20 19:00:00|||||||||541
1605902400000|2020-11-20 20:00:00|71.22|71.09|71.42|71.19|71.42|71.29|71.12|70.99|7529
1606114800000|2020-11-23 07:00:00|71.62|71.49|72.02|71.79|72.02|71.89|71.62|71.49|4832
1606118400000|2020-11-23 08:00:00|71.92|71.89|72.82|72.69|73.02|72.89|71.92|71.79|43340
1606122000000|2020-11-23 09:00:00|72.72|72.59|72.62|72.49|72.92|72.69|72.42|72.29|15485
1606125600000|2020-11-23 10:00:00|72.72|72.59|72.82|72.69|72.82|72.69|72.62|72.49|8102
1606129200000|2020-11-23 11:00:00|72.72|72.59|72.72|72.59|72.82|72.69|72.52|72.39|15892
1606132800000|2020-11-23 12:00:00|72.62|72.49|72.32|72.19|72.72|72.49|72.12|71.99|41934
1606136400000|2020-11-23 13:00:00|72.22|72.09|72.22|72.09|72.32|72.19|72.02|71.89|37993
1606140000000|2020-11-23 14:00:00|72.32|72.19|72.42|72.29|72.52|72.39|72.02|71.89|22925
1606143600000|2020-11-23 15:00:00|72.52|72.39|72.62|72.49|72.72|72.59|72.32|72.19|28007
1606147200000|2020-11-23 16:00:00|72.52|72.39|72.52|72.39|72.62|72.49|72.22|72.09|41090
1606150800000|2020-11-23 17:00:00|72.62|72.49|72.62|72.49|72.62|72.49|72.52|72.29|7359
1606154400000|2020-11-23 18:00:00|72.52|72.39|72.62|72.49|72.62|72.49|72.52|72.39|1284
1606158000000|2020-11-23 19:00:00|72.72|72.39|72.92|72.79|72.92|72.79|72.72|72.39|1810
1606161600000|2020-11-23 20:00:00|73.02|72.89|72.82|72.69|73.02|72.89|72.72|72.49|3579
1606201200000|2020-11-24 07:00:00|73.22|73.09|73.42|73.29|73.52|73.39|73.22|73.09|3239
1606204800000|2020-11-24 08:00:00|73.52|73.39|74.12|73.99|74.12|73.99|73.32|73.19|43501
1606208400000|2020-11-24 09:00:00|74.02|73.89|74.02|73.89|74.42|74.29|73.82|73.69|49075
1606212000000|2020-11-24 10:00:00|74.12|73.99|74.52|74.39|74.52|74.39|74.12|73.89|22516
1606215600000|2020-11-24 11:00:00|74.42|74.29|74.22|74.09|74.62|74.49|74.02|73.89|19909
1606219200000|2020-11-24 12:00:00|74.12|73.99|74.42|74.29|74.42|74.29|74.12|73.99|10843
1606222800000|2020-11-24 13:00:00|74.52|74.39|74.62|74.49|74.82|74.69|74.42|74.29|19968
1606226400000|2020-11-24 14:00:00|74.72|74.59|74.92|74.79|75.02|74.89|74.52|74.39|26970
1606230000000|2020-11-24 15:00:00|75.02|74.89|75.22|75.09|75.42|75.29|74.92|74.79|53791
1606233600000|2020-11-24 16:00:00|75.32|75.19|76.12|75.99|76.22|76.09|75.32|75.19|95063
1606237200000|2020-11-24 17:00:00|76.02|75.89|75.92|75.79|76.02|75.89|75.92|75.79|9653
1606240800000|2020-11-24 18:00:00|75.82|75.69|76.02|75.89|76.22|76.09|75.82|75.69|8353
1606244400000|2020-11-24 19:00:00|75.92|75.79|76.12|75.99|76.12|75.99|75.92|75.79|938
1606248000000|2020-11-24 20:00:00|76.02|75.89|76.22|76.09|76.22|76.09|76.02|75.89|3044
1606287600000|2020-11-25 07:00:00|76.52|76.39|76.82|76.69|77.12|76.99|76.52|76.39|10847
1606291200000|2020-11-25 08:00:00|76.92|76.79|75.62|75.39|77.32|77.09|75.12|74.99|74838
1606294800000|2020-11-25 09:00:00|75.52|75.49|74.42|74.29|75.82|75.69|74.32|74.19|77508
1606298400000|2020-11-25 10:00:00|74.52|74.39|74.32|74.19|74.92|74.79|74.12|73.99|26211
1606302000000|2020-11-25 11:00:00|74.42|74.29|74.52|74.39|74.52|74.39|74.12|73.99|20814
1606305600000|2020-11-25 12:00:00|74.62|74.49|74.82|74.69|75.12|74.99|74.52|74.39|24357
1606309200000|2020-11-25 13:00:00|74.92|74.79|74.92|74.79|75.12|74.99|74.72|74.59|37025
1606312800000|2020-11-25 14:00:00|74.82|74.69|74.92|74.69|75.32|75.19|74.62|74.49|24642
1606316400000|2020-11-25 15:00:00|74.82|74.79|75.42|75.29|75.62|75.49|74.72|74.59|27071
1606320000000|2020-11-25 16:00:00|75.52|75.39|75.82|75.69|75.82|75.69|75.42|75.29|42351
1606323600000|2020-11-25 17:00:00|75.92|75.79|75.92|75.69|75.92|75.79|75.82|75.69|4292
1606327200000|2020-11-25 18:00:00|75.82|75.79|76.12|75.89|76.12|75.99|75.82|75.69|5066
1606330800000|2020-11-25 19:00:00|76.02|75.79|75.92|75.79|76.02|75.79|75.82|75.69|121
1606334400000|2020-11-25 20:00:00|76.02|75.89|75.92|75.69|76.12|75.99|75.82|75.69|1563
1606374000000|2020-11-26 07:00:00|76.02|75.89|75.72|75.59|76.02|75.89|75.72|75.59|1989
1606377600000|2020-11-26 08:00:00|75.82|75.49|74.72|74.59|75.82|75.69|74.62|74.49|32097
1606381200000|2020-11-26 09:00:00|74.62|74.49|74.82|74.69|75.12|74.99|74.62|74.49|17722
1606384800000|2020-11-26 10:00:00|74.92|74.79|74.22|74.09|74.92|74.79|74.22|74.09|19447
1606388400000|2020-11-26 11:00:00|74.32|74.19|74.52|74.39|74.62|74.49|74.22|74.09|19994
1606392000000|2020-11-26 12:00:00|74.62|74.49|74.72|74.59|74.72|74.59|74.42|74.29|29272
1606395600000|2020-11-26 13:00:00|74.62|74.49|74.62|74.49|74.92|74.79|74.62|74.49|11877
1606399200000|2020-11-26 14:00:00|74.72|74.59|74.82|74.59|74.92|74.79|74.52|74.39|6108
1606402800000|2020-11-26 15:00:00|74.92|74.69|74.92|74.79|75.12|74.99|74.72|74.59|12631
1606406400000|2020-11-26 16:00:00|75.02|74.89|74.62|74.49|75.12|74.99|74.62|74.39|51988
1606410000000|2020-11-26 17:00:00|74.52|74.39|74.32|74.19|74.62|74.39|74.32|74.19|4238
1606413600000|2020-11-26 18:00:00|74.42|74.29|74.42|74.29|74.42|74.29|74.42|74.19|1176
1606417200000|2020-11-26 19:00:00|74.52|74.19|74.52|74.39|74.52|74.39|74.52|74.19|725
1606420800000|2020-11-26 20:00:00|74.42|74.29|74.52|74.29|74.52|74.29|74.42|74.29|807
1606460400000|2020-11-27 07:00:00|74.52|74.39|74.42|74.29|74.72|74.59|74.42|74.29|6594
1606464000000|2020-11-27 08:00:00|74.52|74.39|75.52|75.39|75.62|75.49|74.32|74.19|46556
1606467600000|2020-11-27 09:00:00|75.62|75.49|75.42|75.29|75.62|75.49|75.22|75.09|23275
1606471200000|2020-11-27 10:00:00|75.32|75.19|75.42|75.29|75.52|75.39|75.22|75.09|19687
1606474800000|2020-11-27 11:00:00|75.32|75.19|75.32|75.19|75.42|75.29|75.22|75.09|16161
1606478400000|2020-11-27 12:00:00|75.42|75.29|75.52|75.39|75.52|75.39|75.32|75.19|6330
1606482000000|2020-11-27 13:00:00|75.62|75.49|75.62|75.49|75.62|75.49|75.52|75.39|7497
1606485600000|2020-11-27 14:00:00|75.72|75.59|75.72|75.59|75.92|75.79|75.52|75.39|7443
1606489200000|2020-11-27 15:00:00|75.82|75.69|75.42|75.29|75.92|75.79|75.32|75.19|18571
1606492800000|2020-11-27 16:00:00|75.52|75.39|75.82|75.69|75.82|75.69|75.32|75.19|31491
1606496400000|2020-11-27 17:00:00|75.72|75.59|75.72|75.59|75.82|75.59|75.52|75.39|3141
1606500000000|2020-11-27 18:00:00|75.82|75.69|75.82|75.69|75.82|75.69|75.72|75.59|281
1606503600000|2020-11-27 19:00:00|||||||||34
1606507200000|2020-11-27 20:00:00|75.72|75.59|76.02|75.79|76.02|75.79|75.72|75.59|2403
1606719600000|2020-11-30 07:00:00|75.22|75.09|74.72|74.59|75.22|75.09|74.62|74.49|2537
1606723200000|2020-11-30 08:00:00|74.82|74.69|74.32|74.19|74.82|74.69|73.72|73.59|47780
1606726800000|2020-11-30 09:00:00|74.22|74.09|74.22|74.09|74.72|74.59|74.12|73.99|14428
1606730400000|2020-11-30 10:00:00|74.32|74.19|74.42|74.29|74.62|74.49|74.22|74.09|5734
1606734000000|2020-11-30 11:00:00|74.32|74.19|74.52|74.39|74.52|74.39|74.12|73.99|10738
1606737600000|2020-11-30 12:00:00|74.62|74.49|74.52|74.39|74.82|74.69|74.52|74.39|9928
1606741200000|2020-11-30 13:00:00|74.62|74.49|74.92|74.79|74.92|74.79|74.52|74.39|23827
1606744800000|2020-11-30 14:00:00|75.02|74.89|74.92|74.79|75.02|74.89|74.72|74.59|12726
1606748400000|2020-11-30 15:00:00|74.82|74.69|74.72|74.59|74.92|74.79|74.42|74.29|24353
1606752000000|2020-11-30 16:00:00|74.62|74.49|74.12|73.99|74.82|74.69|73.82|73.69|75374
1606755600000|2020-11-30 17:00:00|74.02|73.89|74.12|73.99|74.22|74.09|74.02|73.89|4883
1606759200000|2020-11-30 18:00:00|74.22|74.09|74.02|73.89|74.22|74.09|74.02|73.89|4049
1606762800000|2020-11-30 19:00:00|74.12|73.79|74.12|73.89|74.12|73.99|73.92|73.79|1337
1606766400000|2020-11-30 20:00:00|74.02|73.99|73.52|73.39|74.02|73.99|73.52|73.39|3403
1606806000000|2020-12-01 07:00:00|74.62|74.49|74.02|73.89|74.72|74.59|74.02|73.89|6452
1606809600000|2020-12-01 08:00:00|74.12|73.99|75.32|75.19|75.52|75.39|73.72|73.49|45169
1606813200000|2020-12-01 09:00:00|75.42|75.29|75.22|75.09|75.52|75.39|75.12|74.99|15314
1606816800000|2020-12-01 10:00:00|75.32|75.19|75.22|75.09|75.62|75.49|74.92|74.79|12991
1606820400000|2020-12-01 11:00:00|75.32|75.19|75.62|75.49|75.72|75.59|75.12|74.99|6790
1606824000000|2020-12-01 12:00:00|75.52|75.39|75.22|75.09|75.72|75.59|75.22|75.09|6511
1606827600000|2020-12-01 13:00:00|75.32|75.19|75.12|74.99|75.32|75.19|74.52|74.39|24380
1606831200000|2020-12-01 14:00:00|75.02|74.89|75.52|75.29|75.62|75.49|75.02|74.89|14808
1606834800000|2020-12-01 15:00:00|75.42|75.39|75.62|75.49|75.82|75.69|75.32|75.19|22567
1606838400000|2020-12-01 16:00:00|75.52|75.39|75.62|75.49|75.92|75.79|75.52|75.39|48063
1606842000000|2020-12-01 17:00:00|75.72|75.59|75.82|75.69|75.92|75.69|75.72|75.49|2603
1606845600000|2020-12-01 18:00:00|75.72|75.59|75.82|75.69|75.82|75.69|75.72|75.59|2448
1606849200000|2020-12-01 19:00:00|75.72|75.59|75.82|75.69|75.82|75.69|75.72|75.59|602
1606852800000|2020-12-01 20:00:00|75.72|75.59|75.62|75.49|75.72|75.59|75.52|75.39|1615
1606892400000|2020-12-02 07:00:00|75.52|75.39|75.52|75.39|75.72|75.59|75.42|75.29|1752
1606896000000|2020-12-02 08:00:00|75.42|75.29|75.22|74.99|75.52|75.39|74.82|74.69|27860
1606899600000|2020-12-02 09:00:00|75.12|75.09|75.42|75.29|75.62|75.49|74.82|74.69|8557
1606903200000|2020-12-02 10:00:00|75.52|75.39|75.32|75.19|75.52|75.39|75.12|74.99|9908
1606906800000|2020-12-02 11:00:00|75.22|75.09|75.42|75.29|75.62|75.49|75.02|74.89|32029
1606910400000|2020-12-02 12:00:00|75.52|75.39|75.52|75.39|75.82|75.69|75.42|75.29|24195
1606914000000|2020-12-02 13:00:00|75.62|75.49|75.62|75.49|75.62|75.49|75.32|75.19|14825
1606917600000|2020-12-02 14:00:00|75.52|75.39|76.12|75.99|76.22|76.09|75.52|75.39|27553
1606921200000|2020-12-02 15:00:00|76.22|76.09|76.72|76.59|76.72|76.59|76.12|75.99|48250
1606924800000|2020-12-02 16:00:00|76.62|76.49|77.02|76.89|77.02|76.89|76.62|76.49|78393
1606928400000|2020-12-02 17:00:00|76.92|76.79|77.12|76.99|77.22|77.09|76.92|76.79|8343
1606932000000|2020-12-02 18:00:00|77.02|76.89|77.02|76.89|77.02|76.89|76.92|76.69|2786
1606935600000|2020-12-02 19:00:00|77.12|76.99|77.32|77.09|77.32|77.19|77.12|76.99|1417
1606939200000|2020-12-02 20:00:00|77.22|77.19|77.12|76.99|77.32|77.19|77.12|76.99|1036
1606978800000|2020-12-03 07:00:00|77.12|76.89|76.42|76.29|77.12|76.99|75.92|75.79|16713
1606982400000|2020-12-03 08:00:00|76.52|76.39|76.22|76.09|76.52|76.39|75.82|75.69|32624
1606986000000|2020-12-03 09:00:00|76.12|75.99|76.12|75.99|76.42|76.29|76.12|75.99|18166
1606989600000|2020-12-03 10:00:00|76.22|76.09|76.62|76.49|76.62|76.49|76.12|76.09|13077
1606993200000|2020-12-03 11:00:00|76.52|76.39|76.72|76.59|76.82|76.69|76.52|76.39|18382
1606996800000|2020-12-03 12:00:00|76.82|76.69|76.32|76.09|76.82|76.69|76.22|76.09|33779
1607000400000|2020-12-03 13:00:00|76.22|76.19|77.12|76.99|77.12|76.99|76.22|76.09|43720
1607004000000|2020-12-03 14:00:00|77.02|76.89|77.22|77.09|77.32|77.19|76.82|76.69|39052
1607007600000|2020-12-03 15:00:00|77.32|77.19|77.62|77.49|77.72|77.59|77.22|77.09|25957
1607011200000|2020-12-03 16:00:00|77.52|77.39|77.42|77.29|77.62|77.49|77.32|77.19|90171
1607014800000|2020-12-03 17:00:00|77.32|77.19|77.52|77.39|77.52|77.39|77.32|77.19|14893
1607018400000|2020-12-03 18:00:00|77.42|77.29|77.22|77.09|77.52|77.29|77.22|77.09|1895
1607022000000|2020-12-03 19:00:00|77.32|77.19|77.32|77.19|77.32|77.19|77.22|77.09|544
1607025600000|2020-12-03 20:00:00|77.42|77.29|77.02|76.89|77.42|77.29|76.72|76.59|2805
1607065200000|2020-12-04 07:00:00|77.22|77.09|77.12|76.99|77.42|77.29|77.12|76.99|2255
1607068800000|2020-12-04 08:00:00|77.22|76.89|77.52|77.39|77.62|77.49|77.02|76.79|21873
1607072400000|2020-12-04 09:00:00|77.42|77.29|78.02|77.89|78.22|78.09|77.42|77.29|29376
1607076000000|2020-12-04 10:00:00|78.12|77.99|78.12|77.99|78.22|78.09|77.82|77.69|45242
1607079600000|2020-12-04 11:00:00|78.22|78.09|78.02|77.89|78.32|78.19|77.92|77.79|16814
1607083200000|2020-12-04 12:00:00|78.12|77.99|78.42|78.29|78.62|78.49|78.12|77.99|27235
1607086800000|2020-12-04 13:00:00|78.52|78.39|78.42|78.29|78.52|78.39|78.22|78.09|31819
1607090400000|2020-12-04 14:00:00|78.32|78.19|78.72|78.59|78.92|78.79|78.32|78.19|90965
1607094000000|2020-12-04 15:00:00|78.62|78.49|77.92|77.79|78.82|78.69|77.82|77.69|111879
1607097600000|2020-12-04 16:00:00|78.02|77.89|78.82|78.69|78.92|78.79|77.72|77.59|74149
1607101200000|2020-12-04 17:00:00|78.92|78.79|78.62|78.49|79.02|78.89|78.52|78.39|16458
1607104800000|2020-12-04 18:00:00|78.52|78.39|78.42|78.29|78.62|78.49|78.42|78.29|4067
1607108400000|2020-12-04 19:00:00|78.52|78.39|78.42|78.29|78.52|78.39|78.32|78.19|1599
1607112000000|2020-12-04 20:00:00|78.52|78.39|78.62|78.39|78.62|78.39|78.32|78.19|1349
1607299200000|2020-12-07 00:00:00|78.74|77.97|78.94|77.37|79.04|77.97|78.74|77.27|0
1607302800000|2020-12-07 01:00:00||77.47||77.47||77.87||77.37|0
1607306400000|2020-12-07 02:00:00|79.04||79.04||79.04||79.04||0
1607313600000|2020-12-07 04:00:00|78.84|77.57|78.74|77.57|78.84|77.57|78.74|77.57|0
1607320800000|2020-12-07 06:00:00|78.64|77.77|78.14|77.97|78.64|77.97|78.14|77.67|7
1607324400000|2020-12-07 07:00:00|78.12|77.87|78.22|77.99|78.32|78.09|77.82|77.69|2661
1607328000000|2020-12-07 08:00:00|78.12|78.09|77.22|77.09|78.32|78.19|77.12|76.99|45429
1607331600000|2020-12-07 09:00:00|77.12|76.99|77.62|77.49|77.82|77.69|77.02|76.89|35218
1607335200000|2020-12-07 10:00:00|77.52|77.39|77.62|77.49|77.72|77.59|77.32|77.19|17154
1607338800000|2020-12-07 11:00:00|77.72|77.59|77.92|77.79|78.02|77.89|77.62|77.49|30852
1607342400000|2020-12-07 12:00:00|78.02|77.89|77.82|77.69|78.02|77.89|77.62|77.49|9784
1607346000000|2020-12-07 13:00:00|77.72|77.59|77.62|77.49|77.92|77.79|77.62|77.49|7603
1607349600000|2020-12-07 14:00:00|77.72|77.59|76.92|76.79|77.82|77.69|76.72|76.59|47950
1607353200000|2020-12-07 15:00:00|76.82|76.69|77.22|77.09|77.22|77.09|76.52|76.39|29028
1607356800000|2020-12-07 16:00:00|77.12|76.99|77.12|76.99|77.22|77.09|77.02|76.89|69014
1607360400000|2020-12-07 17:00:00|77.02|76.89|77.02|76.79|77.12|76.99|76.92|76.79|12979
1607364000000|2020-12-07 18:00:00|76.92|76.69|76.92|76.79|77.02|76.89|76.82|76.69|1986
1607367600000|2020-12-07 19:00:00|76.82|76.69|76.92|76.79|76.92|76.79|76.82|76.69|245
1607371200000|2020-12-07 20:00:00|76.82|76.69|76.92|76.79|77.02|76.89|76.72|76.49|613
1607389200000|2020-12-08 01:00:00|76.84|76.67|76.94|76.67|76.94|76.67|76.84|76.67|51
1607400000000|2020-12-08 04:00:00|77.04|76.77|77.04|76.77|77.04|76.77|77.04|76.77|0
1607403600000|2020-12-08 05:00:00|76.94|76.57|76.94|76.77|77.04|76.77|76.94|76.57|36
1607407200000|2020-12-08 06:00:00|77.04|76.67|76.94|76.77|77.04|76.77|76.94|76.67|83
1607410800000|2020-12-08 07:00:00|76.92|76.79|76.62|76.49|77.02|76.79|76.52|76.39|641
1607414400000|2020-12-08 08:00:00|76.72|76.59|77.42|77.29|77.52|77.39|76.52|76.39|25946
1607418000000|2020-12-08 09:00:00|77.52|77.39|77.22|77.09|77.72|77.59|77.02|76.89|15433
1607421600000|2020-12-08 10:00:00|77.12|76.99|76.92|76.79|77.22|77.09|76.72|76.59|10669
1607425200000|2020-12-08 11:00:00|76.82|76.69|76.52|76.39|76.92|76.79|76.52|76.39|12525
1607428800000|2020-12-08 12:00:00|76.62|76.49|76.72|76.59|76.82|76.69|76.52|76.39|61894
1607432400000|2020-12-08 13:00:00|76.82|76.69|76.92|76.79|77.22|77.09|76.72|76.59|74933
1607436000000|2020-12-08 14:00:00|76.82|76.69|76.82|76.69|77.02|76.89|76.62|76.49|37028
1607439600000|2020-12-08 15:00:00|76.72|76.59|76.72|76.59|77.02|76.89|76.62|76.49|34959
1607443200000|2020-12-08 16:00:00|76.82|76.69|76.92|76.79|77.02|76.89|76.72|76.59|42276
1607446800000|2020-12-08 17:00:00|76.82|76.69|76.82|76.69|76.92|76.79|76.72|76.59|5585
1607450400000|2020-12-08 18:00:00|76.92|76.79|76.82|76.69|76.92|76.79|76.82|76.69|218
1607454000000|2020-12-08 19:00:00|76.92|76.79|76.92|76.79|77.02|76.89|76.92|76.79|1786
1607457600000|2020-12-08 20:00:00|77.02|76.89|77.02|76.79|77.02|76.89|76.92|76.79|2068
1607472000000|2020-12-09 00:00:00|77.44|76.77|77.54|76.87|77.54|76.87|77.44|76.77|0
1607475600000|2020-12-09 01:00:00|77.44|76.67|77.34|76.67|77.44|76.67|77.34|76.67|0
1607482800000|2020-12-09 03:00:00|77.54|76.87|77.54|77.07|77.54|77.07|77.54|76.77|0
1607486400000|2020-12-09 04:00:00||77.17||77.27||77.27||77.07|0
1607490000000|2020-12-09 05:00:00||77.17||77.07||77.17||77.07|0
1607493600000|2020-12-09 06:00:00||77.17||77.17||77.27||77.07|3
1607497200000|2020-12-09 07:00:00|77.44|77.27|77.42|77.29|77.72|77.59|77.42|77.27|1096
1607500800000|2020-12-09 08:00:00|77.32|77.19|77.72|77.59|77.82|77.69|77.22|77.09|18576
1607504400000|2020-12-09 09:00:00|77.62|77.49|77.52|77.39|77.72|77.59|77.32|77.19|7298
1607508000000|2020-12-09 10:00:00|77.62|77.49|77.62|77.49|77.82|77.69|77.42|77.29|19412
1607511600000|2020-12-09 11:00:00|77.52|77.39|77.82|77.69|77.82|77.69|77.32|77.19|18393
1607515200000|2020-12-09 12:00:00|77.72|77.59|77.52|77.39|77.82|77.69|77.22|77.09|4505
1607518800000|2020-12-09 13:00:00|77.42|77.29|77.52|77.39|77.62|77.49|77.42|77.29|4160
1607522400000|2020-12-09 14:00:00|77.42|77.29|77.72|77.59|77.72|77.59|77.42|77.29|39958
1607526000000|2020-12-09 15:00:00|77.82|77.69|77.22|77.09|77.92|77.79|77.22|77.09|33848
1607529600000|2020-12-09 16:00:00|77.32|77.19|77.32|77.19|77.32|77.19|76.92|76.79|55226
1607533200000|2020-12-09 17:00:00|77.22|77.09|77.12|76.99|77.32|77.19|77.02|76.89|5632
1607536800000|2020-12-09 18:00:00|77.02|76.89|76.92|76.79|77.22|77.09|76.92|76.79|941
1607540400000|2020-12-09 19:00:00|76.82|76.69|77.12|76.99|77.22|77.09|76.82|76.69|2509
1607544000000|2020-12-09 20:00:00|77.22|77.09|77.42|77.29|77.52|77.39|77.02|76.89|2780
1607572800000|2020-12-10 04:00:00|77.34|77.07|77.44|77.17|77.44|77.17|77.34|77.07|0
1607576400000|2020-12-10 05:00:00|77.54|77.27|77.54|77.27|77.54|77.27|77.54|77.27|0
1607580000000|2020-12-10 06:00:00|77.44|77.17|77.24|77.07|77.44|77.17|77.24|77.07|181
1607583600000|2020-12-10 07:00:00|77.22|77.09|77.42|77.29|77.42|77.29|77.12|76.89|12632
1607587200000|2020-12-10 08:00:00|77.32|77.19|77.22|77.09|77.52|77.39|77.02|76.89|15134
1607590800000|2020-12-10 09:00:00|77.12|76.99|76.82|76.69|77.32|77.19|76.82|76.69|18002
1607594400000|2020-12-10 10:00:00|76.92|76.79|76.92|76.79|77.12|76.99|76.92|76.79|18805
1607598000000|2020-12-10 11:00:00|76.92|76.79|76.72|76.59|76.92|76.79|76.52|76.39|56883
1607601600000|2020-12-10 12:00:00|76.62|76.49|76.22|76.09|76.72|76.59|75.92|75.79|74066
1607605200000|2020-12-10 13:00:00|76.12|75.99|75.22|75.09|76.42|76.29|74.82|74.69|48171
1607608800000|2020-12-10 14:00:00|75.12|74.99|75.12|74.99|75.32|75.19|74.72|74.49|56825
1607612400000|2020-12-10 15:00:00|75.22|75.09|75.22|75.09|75.32|75.19|75.12|74.99|31198
1607616000000|2020-12-10 16:00:00|75.32|75.19|75.22|75.09|75.72|75.59|75.22|74.99|94940
1607619600000|2020-12-10 17:00:00|75.32|75.19|75.52|75.39|75.72|75.59|75.32|75.19|14528
1607623200000|2020-12-10 18:00:00|75.42|75.29|75.42|75.29|75.52|75.39|75.32|75.19|1776
1607626800000|2020-12-10 19:00:00|75.32|75.19|75.42|75.29|75.42|75.29|75.12|74.99|4760
1607630400000|2020-12-10 20:00:00|75.52|75.39|75.52|75.29|75.72|75.59|75.42|75.29|2815
1607670000000|2020-12-11 07:00:00|75.22|75.09|75.22|75.09|75.32|75.19|75.12|74.99|3938
1607673600000|2020-12-11 08:00:00|75.12|74.99|73.82|73.69|75.62|75.49|73.62|73.49|70980
1607677200000|2020-12-11 09:00:00|73.72|73.59|73.92|73.79|74.32|74.19|73.72|73.59|78062
1607680800000|2020-12-11 10:00:00|74.02|73.89|73.82|73.69|74.22|74.09|73.72|73.59|82892
1607684400000|2020-12-11 11:00:00|73.72|73.59|73.32|73.19|73.92|73.79|73.12|72.99|47317
1607688000000|2020-12-11 12:00:00|73.42|73.29|73.62|73.49|73.72|73.59|73.22|73.09|40365
1607691600000|2020-12-11 13:00:00|73.72|73.59|73.92|73.79|74.02|73.89|73.52|73.39|38602
1607695200000|2020-12-11 14:00:00|74.02|73.89|74.32|74.19|74.42|74.29|73.92|73.89|36958
1607698800000|2020-12-11 15:00:00|74.42|74.29|74.32|74.19|74.42|74.29|74.22|74.09|66372
1607702400000|2020-12-11 16:00:00|74.22|74.09|74.22|74.09|74.32|74.19|73.82|73.69|123651
1607706000000|2020-12-11 17:00:00|74.32|74.19|74.12|73.99|74.32|74.19|73.92|73.79|5709
1607709600000|2020-12-11 18:00:00|74.22|74.09|74.32|74.19|74.32|74.19|74.12|73.99|891
1607713200000|2020-12-11 19:00:00|74.22|74.09|74.22|74.09|74.32|74.19|74.22|74.09|657
1607716800000|2020-12-11 20:00:00|74.12|73.99|74.42|74.09|74.42|74.19|74.12|73.99|1418
1607904000000|2020-12-14 00:00:00|75.04|74.57|75.34|74.87|75.74|74.97|75.04|74.57|1
1607907600000|2020-12-14 01:00:00||74.77||74.27||74.87||74.27|0
1607911200000|2020-12-14 02:00:00||74.17||74.17||74.17||74.17|0
1607914800000|2020-12-14 03:00:00|||||||||4
1607918400000|2020-12-14 04:00:00|75.14||75.14||75.14||75.14||0
1607922000000|2020-12-14 05:00:00|74.94|74.07|74.94|74.07|74.94|74.07|74.94|73.97|0
1607925600000|2020-12-14 06:00:00|75.14|74.17|74.94|74.67|75.14|74.67|74.94|74.17|0
1607929200000|2020-12-14 07:00:00|74.92|74.69|75.12|74.99|75.62|75.49|74.92|74.69|8679
1607932800000|2020-12-14 08:00:00|75.22|74.89|75.62|75.49|75.82|75.69|75.12|74.89|38155
1607936400000|2020-12-14 09:00:00|75.72|75.59|75.72|75.59|75.82|75.69|75.42|75.29|47873
1607940000000|2020-12-14 10:00:00|75.82|75.69|76.32|76.19|76.42|76.29|75.72|75.59|75851
1607943600000|2020-12-14 11:00:00|76.22|76.09|76.42|76.29|76.72|76.59|76.22|76.09|45587
1607947200000|2020-12-14 12:00:00|76.32|76.19|76.22|76.09|76.42|76.29|76.12|75.99|67206
1607950800000|2020-12-14 13:00:00|76.32|76.19|76.32|76.19|76.32|76.19|76.12|75.99|39733
1607954400000|2020-12-14 14:00:00|76.22|76.09|75.32|75.19|76.32|76.19|75.22|75.09|117660
1607958000000|2020-12-14 15:00:00|75.42|75.29|75.42|75.29|76.42|76.29|75.22|75.09|139445
1607961600000|2020-12-14 16:00:00|75.52|75.39|74.92|74.79|75.52|75.39|74.82|74.69|150771
1607965200000|2020-12-14 17:00:00|75.02|74.89|74.82|74.69|75.02|74.89|74.82|74.69|14514
1607968800000|2020-12-14 18:00:00|74.92|74.79|74.82|74.59|74.92|74.79|74.72|74.59|5938
1607972400000|2020-12-14 19:00:00|74.72|74.69|74.72|74.59|74.82|74.69|74.62|74.49|722
1607976000000|2020-12-14 20:00:00|74.82|74.69|74.62|74.49|74.82|74.69|74.62|74.49|946
1608015600000|2020-12-15 07:00:00|74.72|74.59|74.82|74.69|75.02|74.89|74.72|74.59|3530
1608019200000|2020-12-15 08:00:00|74.72|74.59|75.62|75.49|75.62|75.49|74.52|74.39|53959
1608022800000|2020-12-15 09:00:00|75.52|75.39|75.72|75.59|75.92|75.79|75.52|75.39|189327
1608026400000|2020-12-15 10:00:00|75.62|75.49|75.72|75.59|75.82|75.69|75.42|75.29|87027
1608030000000|2020-12-15 11:00:00|75.82|75.69|75.82|75.69|76.02|75.89|75.52|75.39|61171
1608033600000|2020-12-15 12:00:00|75.92|75.79|75.82|75.69|76.12|75.99|75.82|75.69|21837
1608037200000|2020-12-15 13:00:00|75.92|75.79|76.02|75.89|76.12|75.99|75.62|75.49|27248
1608040800000|2020-12-15 14:00:00|75.92|75.79|75.92|75.79|76.22|76.09|75.82|75.69|158943
1608044400000|2020-12-15 15:00:00|76.02|75.89|76.32|76.19|76.42|76.29|75.72|75.59|88171
1608048000000|2020-12-15 16:00:00|76.22|76.09|76.92|76.79|76.92|76.79|76.12|75.99|117714
1608051600000|2020-12-15 17:00:00|76.82|76.69|77.02|76.89|77.02|76.89|76.82|76.69|74235
1608055200000|2020-12-15 18:00:00|77.12|76.99|76.52|76.39|77.22|77.09|76.02|75.89|36690
1608058800000|2020-12-15 19:00:00|76.42|76.29|76.52|76.39|76.62|76.49|76.42|76.29|1523
1608062400000|2020-12-15 20:00:00|76.62|76.29|75.92|75.69|76.62|76.29|75.72|75.59|30968
1608076800000|2020-12-16 00:00:00|76.74|75.57|76.54|75.47|76.74|76.17|76.44|75.37|3
1608080400000|2020-12-16 01:00:00|76.84|75.57|76.74|75.47|76.84|75.77|76.74|75.47|0
1608084000000|2020-12-16 02:00:00||75.57||75.57||75.57||75.57|0
1608087600000|2020-12-16 03:00:00||75.47||75.47||75.57||75.47|0
1608091200000|2020-12-16 04:00:00||76.07||76.07||76.07||76.07|0
1608094800000|2020-12-16 05:00:00|76.54|76.17|76.14|75.47|76.54|76.17|76.14|75.47|60
1608098400000|2020-12-16 06:00:00|76.04|75.67|75.94|75.77|76.24|75.97|75.94|75.67|5596
1608102000000|2020-12-16 07:00:00|76.04|75.67|76.12|75.99|76.22|76.09|75.62|75.49|8859
1608105600000|2020-12-16 08:00:00|76.02|75.89|76.82|76.69|77.02|76.89|76.02|75.89|88788
1608109200000|2020-12-16 09:00:00|76.72|76.59|76.82|76.69|76.92|76.79|76.62|76.49|99565
1608112800000|2020-12-16 10:00:00|76.72|76.59|76.52|76.39|76.82|76.69|76.42|76.29|16526
1608116400000|2020-12-16 11:00:00|76.62|76.49|76.52|76.39|76.62|76.49|76.32|76.19|55445
1608120000000|2020-12-16 12:00:00|76.42|76.29|76.22|76.09|76.42|76.29|76.02|75.89|24763
1608123600000|2020-12-16 13:00:00|76.12|75.99|75.82|75.69|76.42|76.19|75.72|75.59|36871
1608127200000|2020-12-16 14:00:00|75.92|75.79|75.42|75.29|75.92|75.79|75.12|74.99|35990
1608130800000|2020-12-16 15:00:00|75.52|75.39|75.12|74.99|75.52|75.39|74.92|74.79|71214
1608134400000|2020-12-16 16:00:00|75.02|74.89|75.42|75.29|75.52|75.39|75.02|74.89|37463
1608138000000|2020-12-16 17:00:00|75.32|75.19|75.22|75.09|75.32|75.19|75.22|75.09|2415
1608141600000|2020-12-16 18:00:00|75.32|75.19|75.42|75.29|75.52|75.29|75.32|75.19|10349
1608145200000|2020-12-16 19:00:00|75.32|75.19|75.52|75.39|75.62|75.49|75.12|74.99|2358
1608148800000|2020-12-16 20:00:00|75.42|75.29|75.72|75.39|75.72|75.49|75.32|75.19|1597
1608188400000|2020-12-17 07:00:00|75.82|75.69|76.02|75.89|76.22|76.09|75.82|75.69|846
1608192000000|2020-12-17 08:00:00|76.12|75.99|75.82|75.69|76.22|76.09|75.52|75.39|65718
1608195600000|2020-12-17 09:00:00|75.92|75.79|75.32|75.19|76.12|75.99|75.32|75.19|53458
1608199200000|2020-12-17 10:00:00|75.22|75.09|75.02|74.89|75.42|75.29|75.02|74.89|16050
1608202800000|2020-12-17 11:00:00|75.12|74.99|75.62|75.49|75.62|75.49|75.02|74.89|14323
1608206400000|2020-12-17 12:00:00|75.52|75.39|75.72|75.59|75.72|75.59|75.52|75.39|33239
1608210000000|2020-12-17 13:00:00|75.62|75.49|75.72|75.59|75.92|75.79|75.62|75.49|5633
1608213600000|2020-12-17 14:00:00|75.82|75.69|76.02|75.79|76.02|75.89|75.62|75.49|22345
1608217200000|2020-12-17 15:00:00|75.92|75.89|75.62|75.49|76.02|75.89|75.42|75.29|21708
1608220800000|2020-12-17 16:00:00|75.52|75.39|75.82|75.69|76.02|75.89|75.52|75.39|45520
1608224400000|2020-12-17 17:00:00|75.72|75.59|75.72|75.59|75.82|75.59|75.72|75.49|7964
1608228000000|2020-12-17 18:00:00|75.82|75.69|75.92|75.69|75.92|75.79|75.72|75.59|1824
1608231600000|2020-12-17 19:00:00|76.02|75.79|75.92|75.79|76.02|75.79|75.92|75.69|6734
1608235200000|2020-12-17 20:00:00|76.02|75.69|75.72|75.49|76.02|75.79|75.72|75.49|920
1608267600000|2020-12-18 05:00:00|75.74|75.17|75.34|74.77|75.74|75.17|75.14|74.57|0
1608271200000|2020-12-18 06:00:00|75.44|74.87|75.34|74.97|75.64|74.97|75.34|74.87|0
1608274800000|2020-12-18 07:00:00|75.32|74.99|75.22|75.09|75.42|75.29|75.22|74.99|2559
1608278400000|2020-12-18 08:00:00|75.12|74.99|75.52|75.39|75.62|75.49|74.72|74.59|31919
1608282000000|2020-12-18 09:00:00|75.62|75.49|75.62|75.49|76.02|75.89|75.22|75.09|43685
1608285600000|2020-12-18 10:00:00|75.72|75.59|76.02|75.89|76.22|76.09|75.72|75.59|97666
1608289200000|2020-12-18 11:00:00|||||||||37811
1608292800000|2020-12-18 12:00:00|||||||||33501
1608296400000|2020-12-18 13:00:00|||||||||12428
1608300000000|2020-12-18 14:00:00|||||||||20229
1608303600000|2020-12-18 15:00:00|||||||||25901
1608307200000|2020-12-18 16:00:00|||||||||35838
1608310800000|2020-12-18 17:00:00|||||||||12637
1608314400000|2020-12-18 18:00:00|||||||||1429
1608318000000|2020-12-18 19:00:00|||||||||3481
1608321600000|2020-12-18 20:00:00|||||||||2674
1608508800000|2020-12-21 00:00:00|||||||||2
1608516000000|2020-12-21 02:00:00|||||||||764
1608519600000|2020-12-21 03:00:00|||||||||165
1608523200000|2020-12-21 04:00:00|||||||||1
1608526800000|2020-12-21 05:00:00|||||||||29
1608530400000|2020-12-21 06:00:00|||||||||158
1608534000000|2020-12-21 07:00:00|||||||||8121
1608537600000|2020-12-21 08:00:00|||||||||64993
1608541200000|2020-12-21 09:00:00|||||||||23418
1608544800000|2020-12-21 10:00:00|||||||||55759
1608548400000|2020-12-21 11:00:00|||||||||24500
1608552000000|2020-12-21 12:00:00|||||||||13852
1608555600000|2020-12-21 13:00:00|||||||||14249
1608559200000|2020-12-21 14:00:00|||||||||20916
1608562800000|2020-12-21 15:00:00|||||||||15726
1608566400000|2020-12-21 16:00:00|||||||||70585
1608570000000|2020-12-21 17:00:00|||||||||9157
1608573600000|2020-12-21 18:00:00|||||||||5715
1608577200000|2020-12-21 19:00:00|||||||||681
1608580800000|2020-12-21 20:00:00|||||||||900
1608616800000|2020-12-22 06:00:00|||||||||1
1608620400000|2020-12-22 07:00:00|||||||||1930
1608624000000|2020-12-22 08:00:00|||||||||18064
1608627600000|2020-12-22 09:00:00|||||||||6793
1608631200000|2020-12-22 10:00:00|||||||||8807
1608634800000|2020-12-22 11:00:00|||||||||2819
1608638400000|2020-12-22 12:00:00|||||||||4810
1608642000000|2020-12-22 13:00:00|||||||||7045
1608645600000|2020-12-22 14:00:00|||||||||8273
1608649200000|2020-12-22 15:00:00|||||||||11026
1608652800000|2020-12-22 16:00:00|||||||||27826
1608656400000|2020-12-22 17:00:00|||||||||308
1608660000000|2020-12-22 18:00:00|||||||||189
1608663600000|2020-12-22 19:00:00|||||||||192
1608667200000|2020-12-22 20:00:00|||||||||518
1608706800000|2020-12-23 07:00:00|||||||||754
1608710400000|2020-12-23 08:00:00|||||||||12387
1608714000000|2020-12-23 09:00:00|||||||||2100
1608717600000|2020-12-23 10:00:00|||||||||5205
1608721200000|2020-12-23 11:00:00|||||||||4179
1608724800000|2020-12-23 12:00:00|||||||||3312
1608728400000|2020-12-23 13:00:00|||||||||16674
1608732000000|2020-12-23 14:00:00|||||||||31393
1608735600000|2020-12-23 15:00:00|||||||||33429
1608739200000|2020-12-23 16:00:00|||||||||28046
1608742800000|2020-12-23 17:00:00|||||||||1145
1608746400000|2020-12-23 18:00:00|||||||||984
1608750000000|2020-12-23 19:00:00|||||||||573
1608753600000|2020-12-23 20:00:00|||||||||911
1609135200000|2020-12-28 06:00:00|||||||||69
1609138800000|2020-12-28 07:00:00|||||||||1962
1609142400000|2020-12-28 08:00:00|||||||||12791
1609146000000|2020-12-28 09:00:00|||||||||6387
1609149600000|2020-12-28 10:00:00|||||||||5042
1609153200000|2020-12-28 11:00:00|||||||||6187
1609156800000|2020-12-28 12:00:00|||||||||4105
1609160400000|2020-12-28 13:00:00|||||||||4999
1609164000000|2020-12-28 14:00:00|||||||||11651
1609167600000|2020-12-28 15:00:00|||||||||8365
1609171200000|2020-12-28 16:00:00|||||||||13377
1609174800000|2020-12-28 17:00:00|||||||||1824
1609178400000|2020-12-28 18:00:00|||||||||55
1609182000000|2020-12-28 19:00:00|||||||||326
1609185600000|2020-12-28 20:00:00|||||||||718
1609203600000|2020-12-29 01:00:00|||||||||100
1609221600000|2020-12-29 06:00:00|||||||||20
1609225200000|2020-12-29 07:00:00|||||||||1250
1609228800000|2020-12-29 08:00:00|||||||||18421
1609232400000|2020-12-29 09:00:00|||||||||6405
1609236000000|2020-12-29 10:00:00|||||||||6365
1609239600000|2020-12-29 11:00:00|||||||||2943
1609243200000|2020-12-29 12:00:00|||||||||4252
1609246800000|2020-12-29 13:00:00|||||||||7584
1609250400000|2020-12-29 14:00:00|||||||||8553
1609254000000|2020-12-29 15:00:00|||||||||10403
1609257600000|2020-12-29 16:00:00|||||||||11496
1609261200000|2020-12-29 17:00:00|||||||||2121
1609264800000|2020-12-29 18:00:00|||||||||140
1609268400000|2020-12-29 19:00:00|||||||||163
1609272000000|2020-12-29 20:00:00|||||||||851
1609311600000|2020-12-30 07:00:00|||||||||385
1609315200000|2020-12-30 08:00:00|||||||||8652
1609318800000|2020-12-30 09:00:00|||||||||5809
1609322400000|2020-12-30 10:00:00|||||||||6337
1609326000000|2020-12-30 11:00:00|||||||||3605
1609329600000|2020-12-30 12:00:00|||||||||4326
1609333200000|2020-12-30 13:00:00|||||||||3343
1609336800000|2020-12-30 14:00:00|||||||||4652
1609340400000|2020-12-30 15:00:00|||||||||5032
1609344000000|2020-12-30 16:00:00|||||||||13693
1609347600000|2020-12-30 17:00:00|||||||||1683
1609351200000|2020-12-30 18:00:00|||||||||49
1609354800000|2020-12-30 19:00:00|||||||||115
1609358400000|2020-12-30 20:00:00|||||||||324
1609740000000|2021-01-04 06:00:00|||||||||173
1609743600000|2021-01-04 07:00:00|||||||||2194
1609747200000|2021-01-04 08:00:00|||||||||33332
1609750800000|2021-01-04 09:00:00|||||||||19694
1609754400000|2021-01-04 10:00:00|||||||||9724
1609758000000|2021-01-04 11:00:00|||||||||7657
1609761600000|2021-01-04 12:00:00|||||||||11055
1609765200000|2021-01-04 13:00:00|||||||||6463
1609768800000|2021-01-04 14:00:00|||||||||15126
1609772400000|2021-01-04 15:00:00|||||||||25427
1609776000000|2021-01-04 16:00:00|||||||||33879
1609779600000|2021-01-04 17:00:00|||||||||7477
1609783200000|2021-01-04 18:00:00|||||||||2240
1609786800000|2021-01-04 19:00:00|||||||||815
1609790400000|2021-01-04 20:00:00|||||||||562
1609830000000|2021-01-05 07:00:00|||||||||770
1609833600000|2021-01-05 08:00:00|||||||||28621
1609837200000|2021-01-05 09:00:00|||||||||18243
1609840800000|2021-01-05 10:00:00|||||||||11459
1609844400000|2021-01-05 11:00:00|||||||||11920
1609848000000|2021-01-05 12:00:00|||||||||32188
1609851600000|2021-01-05 13:00:00|||||||||11152
1609855200000|2021-01-05 14:00:00|||||||||12573
1609858800000|2021-01-05 15:00:00|||||||||17128
1609862400000|2021-01-05 16:00:00|||||||||21011
1609866000000|2021-01-05 17:00:00|||||||||5209
1609869600000|2021-01-05 18:00:00|||||||||2066
1609873200000|2021-01-05 19:00:00|||||||||458
1609876800000|2021-01-05 20:00:00|||||||||1562
1609912800000|2021-01-06 06:00:00|||||||||1675
1609916400000|2021-01-06 07:00:00|||||||||12524
1609920000000|2021-01-06 08:00:00|||||||||46355
1609923600000|2021-01-06 09:00:00|||||||||34364
1609927200000|2021-01-06 10:00:00|||||||||40110
1609930800000|2021-01-06 11:00:00|||||||||25038
1609934400000|2021-01-06 12:00:00|||||||||18819
1609938000000|2021-01-06 13:00:00|||||||||30467
1609941600000|2021-01-06 14:00:00|||||||||30689
1609945200000|2021-01-06 15:00:00|||||||||47510
1609948800000|2021-01-06 16:00:00|||||||||76395
1609952400000|2021-01-06 17:00:00|||||||||7970
1609956000000|2021-01-06 18:00:00|||||||||3927
1609959600000|2021-01-06 19:00:00|||||||||1792
1609963200000|2021-01-06 20:00:00|||||||||2141
1609999200000|2021-01-07 06:00:00|||||||||2
1610002800000|2021-01-07 07:00:00|||||||||5558
1610006400000|2021-01-07 08:00:00|||||||||28980
1610010000000|2021-01-07 09:00:00|||||||||16664
1610013600000|2021-01-07 10:00:00|||||||||10659
1610017200000|2021-01-07 11:00:00|||||||||28031
1610020800000|2021-01-07 12:00:00|||||||||21152
1610024400000|2021-01-07 13:00:00|||||||||44416
1610028000000|2021-01-07 14:00:00|||||||||49778
1610031600000|2021-01-07 15:00:00|||||||||43282
1610035200000|2021-01-07 16:00:00|||||||||59960
1610038800000|2021-01-07 17:00:00|||||||||6184
1610042400000|2021-01-07 18:00:00|||||||||796
1610046000000|2021-01-07 19:00:00|||||||||1309
1610049600000|2021-01-07 20:00:00|||||||||1660
1610082000000|2021-01-08 05:00:00|||||||||1
1610085600000|2021-01-08 06:00:00|||||||||34
1610089200000|2021-01-08 07:00:00|||||||||4906
1610092800000|2021-01-08 08:00:00|||||||||32796
1610096400000|2021-01-08 09:00:00|||||||||24168
1610100000000|2021-01-08 10:00:00|||||||||12156
1610103600000|2021-01-08 11:00:00|||||||||15186
1610107200000|2021-01-08 12:00:00|||||||||9181
1610110800000|2021-01-08 13:00:00|||||||||17544
1610114400000|2021-01-08 14:00:00|||||||||18588
1610118000000|2021-01-08 15:00:00|||||||||18014
1610121600000|2021-01-08 16:00:00|||||||||26401
1610125200000|2021-01-08 17:00:00|||||||||3597
1610128800000|2021-01-08 18:00:00|||||||||1937
1610132400000|2021-01-08 19:00:00|||||||||3607
1610136000000|2021-01-08 20:00:00|||||||||1065
1610337600000|2021-01-11 04:00:00|||||||||25
1610344800000|2021-01-11 06:00:00|||||||||110
1610348400000|2021-01-11 07:00:00|||||||||2299
1610352000000|2021-01-11 08:00:00|||||||||33370
1610355600000|2021-01-11 09:00:00|||||||||17084
1610359200000|2021-01-11 10:00:00|||||||||16040
1610362800000|2021-01-11 11:00:00|||||||||11880
1610366400000|2021-01-11 12:00:00|||||||||6631
1610370000000|2021-01-11 13:00:00|||||||||15089
1610373600000|2021-01-11 14:00:00|||||||||55214
1610377200000|2021-01-11 15:00:00|||||||||16755
1610380800000|2021-01-11 16:00:00|||||||||21787
1610384400000|2021-01-11 17:00:00|||||||||4515
1610388000000|2021-01-11 18:00:00|||||||||1127
1610391600000|2021-01-11 19:00:00|||||||||279
1610395200000|2021-01-11 20:00:00|||||||||763
1610434800000|2021-01-12 07:00:00|||||||||3618
1610438400000|2021-01-12 08:00:00|||||||||20789
1610442000000|2021-01-12 09:00:00|||||||||27564
1610445600000|2021-01-12 10:00:00|||||||||18506
1610449200000|2021-01-12 11:00:00|||||||||28713
1610452800000|2021-01-12 12:00:00|||||||||11790
1610456400000|2021-01-12 13:00:00|||||||||16497
1610460000000|2021-01-12 14:00:00|||||||||25081
1610463600000|2021-01-12 15:00:00|||||||||28441
1610467200000|2021-01-12 16:00:00|||||||||46504
1610470800000|2021-01-12 17:00:00|||||||||2473
1610474400000|2021-01-12 18:00:00|||||||||1220
1610478000000|2021-01-12 19:00:00|||||||||1113
1610481600000|2021-01-12 20:00:00|||||||||1796
1610517600000|2021-01-13 06:00:00|||||||||152
1610521200000|2021-01-13 07:00:00|||||||||1668
1610524800000|2021-01-13 08:00:00|||||||||17411
1610528400000|2021-01-13 09:00:00|||||||||10075
1610532000000|2021-01-13 10:00:00|||||||||13285
1610535600000|2021-01-13 11:00:00|||||||||8271
1610539200000|2021-01-13 12:00:00|||||||||5895
1610542800000|2021-01-13 13:00:00|||||||||7511
1610546400000|2021-01-13 14:00:00|||||||||13675
1610550000000|2021-01-13 15:00:00|||||||||22947
1610553600000|2021-01-13 16:00:00|||||||||16922
1610557200000|2021-01-13 17:00:00|||||||||5531
1610560800000|2021-01-13 18:00:00|||||||||82
1610564400000|2021-01-13 19:00:00|||||||||1142
1610568000000|2021-01-13 20:00:00|||||||||1335
1610607600000|2021-01-14 07:00:00|||||||||3865
1610611200000|2021-01-14 08:00:00|||||||||29441
1610614800000|2021-01-14 09:00:00|||||||||18085
1610618400000|2021-01-14 10:00:00|||||||||9254
1610622000000|2021-01-14 11:00:00|||||||||15397
1610625600000|2021-01-14 12:00:00|||||||||8159
1610629200000|2021-01-14 13:00:00|||||||||6594
1610632800000|2021-01-14 14:00:00|||||||||16449
1610636400000|2021-01-14 15:00:00|||||||||13038
1610640000000|2021-01-14 16:00:00|||||||||23787
1610643600000|2021-01-14 17:00:00|||||||||1295
1610647200000|2021-01-14 18:00:00|||||||||106
1610650800000|2021-01-14 19:00:00|||||||||617
1610654400000|2021-01-14 20:00:00|||||||||1710
1610690400000|2021-01-15 06:00:00|||||||||25
1610694000000|2021-01-15 07:00:00|||||||||948
1610697600000|2021-01-15 08:00:00|||||||||22991
1610701200000|2021-01-15 09:00:00|||||||||13782
1610704800000|2021-01-15 10:00:00|||||||||18798
1610708400000|2021-01-15 11:00:00|||||||||22107
1610712000000|2021-01-15 12:00:00|||||||||18444
1610715600000|2021-01-15 13:00:00|||||||||16311
1610719200000|2021-01-15 14:00:00|||||||||23870
1610722800000|2021-01-15 15:00:00|||||||||59976
1610726400000|2021-01-15 16:00:00|||||||||43088
1610730000000|2021-01-15 17:00:00|||||||||5884
1610733600000|2021-01-15 18:00:00|||||||||1790
1610737200000|2021-01-15 19:00:00|||||||||813
1610740800000|2021-01-15 20:00:00|||||||||3358
1610949600000|2021-01-18 06:00:00|||||||||73
1610953200000|2021-01-18 07:00:00|||||||||2783
1610956800000|2021-01-18 08:00:00|||||||||15360
1610960400000|2021-01-18 09:00:00|||||||||6121
1610964000000|2021-01-18 10:00:00|||||||||10267
1610967600000|2021-01-18 11:00:00|||||||||4533
1610971200000|2021-01-18 12:00:00|||||||||7457
1610974800000|2021-01-18 13:00:00|||||||||8001
1610978400000|2021-01-18 14:00:00|||||||||12197
1610982000000|2021-01-18 15:00:00|||||||||15108
1610985600000|2021-01-18 16:00:00|||||||||13930
1610989200000|2021-01-18 17:00:00|||||||||913
1610992800000|2021-01-18 18:00:00|||||||||256
1610996400000|2021-01-18 19:00:00|||||||||22
1611000000000|2021-01-18 20:00:00|||||||||1111
1611021600000|2021-01-19 02:00:00|||||||||346
1611025200000|2021-01-19 03:00:00|||||||||155
1611036000000|2021-01-19 06:00:00|||||||||100
1611039600000|2021-01-19 07:00:00|||||||||1071
1611043200000|2021-01-19 08:00:00|||||||||16017
1611046800000|2021-01-19 09:00:00|||||||||13651
1611050400000|2021-01-19 10:00:00|||||||||16629
1611054000000|2021-01-19 11:00:00|||||||||9555
1611057600000|2021-01-19 12:00:00|||||||||6111
1611061200000|2021-01-19 13:00:00|||||||||5968
1611064800000|2021-01-19 14:00:00|||||||||10770
1611068400000|2021-01-19 15:00:00|||||||||20620
1611072000000|2021-01-19 16:00:00|||||||||23392
1611075600000|2021-01-19 17:00:00|||||||||4982
1611079200000|2021-01-19 18:00:00|||||||||2522
1611082800000|2021-01-19 19:00:00|||||||||569
1611086400000|2021-01-19 20:00:00|||||||||1646
1611126000000|2021-01-20 07:00:00|||||||||3611
1611129600000|2021-01-20 08:00:00|||||||||18335
1611133200000|2021-01-20 09:00:00|||||||||10931
1611136800000|2021-01-20 10:00:00|||||||||9743
1611140400000|2021-01-20 11:00:00|||||||||4945
1611144000000|2021-01-20 12:00:00|||||||||7384
1611147600000|2021-01-20 13:00:00|||||||||3838
1611151200000|2021-01-20 14:00:00|||||||||14890
1611154800000|2021-01-20 15:00:00|||||||||34863
1611158400000|2021-01-20 16:00:00|||||||||46550
1611162000000|2021-01-20 17:00:00|||||||||3084
1611165600000|2021-01-20 18:00:00|||||||||466
1611169200000|2021-01-20 19:00:00|||||||||670
1611172800000|2021-01-20 20:00:00|||||||||1322
1611212400000|2021-01-21 07:00:00|||||||||2067
1611216000000|2021-01-21 08:00:00|||||||||14485
1611219600000|2021-01-21 09:00:00|||||||||10026
1611223200000|2021-01-21 10:00:00|||||||||8915
1611226800000|2021-01-21 11:00:00|||||||||12958
1611230400000|2021-01-21 12:00:00|||||||||7503
1611234000000|2021-01-21 13:00:00|||||||||20603
1611237600000|2021-01-21 14:00:00|||||||||42593
1611241200000|2021-01-21 15:00:00|||||||||25920
1611244800000|2021-01-21 16:00:00|||||||||15056
1611248400000|2021-01-21 17:00:00|||||||||14568
1611252000000|2021-01-21 18:00:00|||||||||328
1611255600000|2021-01-21 19:00:00|||||||||590
1611259200000|2021-01-21 20:00:00|||||||||1536
1611295200000|2021-01-22 06:00:00|||||||||50
1611298800000|2021-01-22 07:00:00|||||||||4852
1611302400000|2021-01-22 08:00:00|||||||||51316
1611306000000|2021-01-22 09:00:00|||||||||28665
1611309600000|2021-01-22 10:00:00|||||||||32879
1611313200000|2021-01-22 11:00:00|||||||||18027
1611316800000|2021-01-22 12:00:00|||||||||7414
1611320400000|2021-01-22 13:00:00|||||||||8820
1611324000000|2021-01-22 14:00:00|||||||||38942
1611327600000|2021-01-22 15:00:00|||||||||18705
1611331200000|2021-01-22 16:00:00|||||||||31541
1611334800000|2021-01-22 17:00:00|||||||||3579
1611338400000|2021-01-22 18:00:00|||||||||797
1611342000000|2021-01-22 19:00:00|||||||||1483
1611345600000|2021-01-22 20:00:00|||||||||1206
1611554400000|2021-01-25 06:00:00|||||||||45
1611558000000|2021-01-25 07:00:00|||||||||3274
1611561600000|2021-01-25 08:00:00|||||||||33105
1611565200000|2021-01-25 09:00:00|||||||||21011
1611568800000|2021-01-25 10:00:00|||||||||21971
1611572400000|2021-01-25 11:00:00|||||||||11735
1611576000000|2021-01-25 12:00:00|||||||||48008
1611579600000|2021-01-25 13:00:00|||||||||48483
1611583200000|2021-01-25 14:00:00|||||||||24137
1611586800000|2021-01-25 15:00:00|||||||||36234
1611590400000|2021-01-25 16:00:00|||||||||63622
1611594000000|2021-01-25 17:00:00|||||||||58722
1611597600000|2021-01-25 18:00:00|||||||||2857
1611601200000|2021-01-25 19:00:00|||||||||1079
1611604800000|2021-01-25 20:00:00|||||||||2321
1611640800000|2021-01-26 06:00:00|||||||||770
1611644400000|2021-01-26 07:00:00|||||||||2433
1611648000000|2021-01-26 08:00:00|||||||||26126
1611651600000|2021-01-26 09:00:00|||||||||17609
1611655200000|2021-01-26 10:00:00|||||||||28193
1611658800000|2021-01-26 11:00:00|||||||||34162
1611662400000|2021-01-26 12:00:00|||||||||9992
1611666000000|2021-01-26 13:00:00|||||||||11370
1611669600000|2021-01-26 14:00:00|||||||||14388
1611673200000|2021-01-26 15:00:00|||||||||26481
1611676800000|2021-01-26 16:00:00|||||||||32247
1611680400000|2021-01-26 17:00:00|||||||||3505
1611684000000|2021-01-26 18:00:00|||||||||1193
1611687600000|2021-01-26 19:00:00|||||||||1068
1611691200000|2021-01-26 20:00:00|||||||||1061
1611727200000|2021-01-27 06:00:00|||||||||10
1611730800000|2021-01-27 07:00:00|||||||||438
1611734400000|2021-01-27 08:00:00|||||||||27802
1611738000000|2021-01-27 09:00:00|||||||||15772
1611741600000|2021-01-27 10:00:00|||||||||13792
1611745200000|2021-01-27 11:00:00|||||||||18727
1611748800000|2021-01-27 12:00:00|||||||||11923
1611752400000|2021-01-27 13:00:00|||||||||16396
1611756000000|2021-01-27 14:00:00|||||||||70958
1611759600000|2021-01-27 15:00:00|||||||||29868
1611763200000|2021-01-27 16:00:00|||||||||40516
1611766800000|2021-01-27 17:00:00|||||||||3389
1611770400000|2021-01-27 18:00:00|||||||||2173
1611774000000|2021-01-27 19:00:00|||||||||1967
1611777600000|2021-01-27 20:00:00|||||||||10011
1611792000000|2021-01-28 00:00:00|||||||||10
1611813600000|2021-01-28 06:00:00|||||||||1
1611817200000|2021-01-28 07:00:00|||||||||1484
1611820800000|2021-01-28 08:00:00|||||||||28071
1611824400000|2021-01-28 09:00:00|||||||||27681
1611828000000|2021-01-28 10:00:00|||||||||16503
1611831600000|2021-01-28 11:00:00|||||||||20479
1611835200000|2021-01-28 12:00:00|||||||||10976
1611838800000|2021-01-28 13:00:00|||||||||24172
1611842400000|2021-01-28 14:00:00|||||||||26282
1611846000000|2021-01-28 15:00:00|||||||||14017
1611849600000|2021-01-28 16:00:00|||||||||35057
1611853200000|2021-01-28 17:00:00|||||||||3455
1611856800000|2021-01-28 18:00:00|||||||||3209
1611860400000|2021-01-28 19:00:00|||||||||1126
1611864000000|2021-01-28 20:00:00|||||||||4564
1611889200000|2021-01-29 03:00:00|||||||||1
1611892800000|2021-01-29 04:00:00|||||||||27
1611896400000|2021-01-29 05:00:00|||||||||1
1611900000000|2021-01-29 06:00:00|||||||||57
1611903600000|2021-01-29 07:00:00|||||||||3510
1611907200000|2021-01-29 08:00:00|||||||||18982
1611910800000|2021-01-29 09:00:00|||||||||28660
1611914400000|2021-01-29 10:00:00|||||||||17120
1611918000000|2021-01-29 11:00:00|||||||||22998
1611921600000|2021-01-29 12:00:00|||||||||17310
1611925200000|2021-01-29 13:00:00|||||||||43335
1611928800000|2021-01-29 14:00:00|||||||||23519
1611932400000|2021-01-29 15:00:00|||||||||36009
1611936000000|2021-01-29 16:00:00|||||||||50853
1611939600000|2021-01-29 17:00:00|||||||||10102
1611943200000|2021-01-29 18:00:00|||||||||2037
1611946800000|2021-01-29 19:00:00|||||||||804
1611950400000|2021-01-29 20:00:00|||||||||4079
1612159200000|2021-02-01 06:00:00|||||||||1
1612162800000|2021-02-01 07:00:00|||||||||4293
1612166400000|2021-02-01 08:00:00|||||||||28396
1612170000000|2021-02-01 09:00:00|||||||||18192
1612173600000|2021-02-01 10:00:00|||||||||17471
1612177200000|2021-02-01 11:00:00|||||||||20288
1612180800000|2021-02-01 12:00:00|||||||||10122
1612184400000|2021-02-01 13:00:00|||||||||7467
1612188000000|2021-02-01 14:00:00|||||||||7985
1612191600000|2021-02-01 15:00:00|||||||||15417
1612195200000|2021-02-01 16:00:00|||||||||22112
1612198800000|2021-02-01 17:00:00|||||||||1337
1612202400000|2021-02-01 18:00:00|||||||||322
1612206000000|2021-02-01 19:00:00|||||||||635
1612209600000|2021-02-01 20:00:00|||||||||1177
1612245600000|2021-02-02 06:00:00|||||||||20
1612249200000|2021-02-02 07:00:00|||||||||5523
1612252800000|2021-02-02 08:00:00|||||||||33941
1612256400000|2021-02-02 09:00:00|||||||||34755
1612260000000|2021-02-02 10:00:00|||||||||14073
1612263600000|2021-02-02 11:00:00|||||||||10008
1612267200000|2021-02-02 12:00:00|||||||||20429
1612270800000|2021-02-02 13:00:00|||||||||15300
1612274400000|2021-02-02 14:00:00|||||||||81819
1612278000000|2021-02-02 15:00:00|||||||||42735
1612281600000|2021-02-02 16:00:00|||||||||39056
1612285200000|2021-02-02 17:00:00|||||||||3289
1612288800000|2021-02-02 18:00:00|||||||||1522
1612292400000|2021-02-02 19:00:00|||||||||3045
1612296000000|2021-02-02 20:00:00|||||||||8049
1612314000000|2021-02-03 01:00:00|||||||||201
1612321200000|2021-02-03 03:00:00|||||||||1
1612328400000|2021-02-03 05:00:00|||||||||224
1612332000000|2021-02-03 06:00:00|||||||||72
1612335600000|2021-02-03 07:00:00|||||||||16921
1612339200000|2021-02-03 08:00:00|||||||||82747
1612342800000|2021-02-03 09:00:00|||||||||22854
1612346400000|2021-02-03 10:00:00|||||||||15710
1612350000000|2021-02-03 11:00:00|||||||||27533
1612353600000|2021-02-03 12:00:00|||||||||13441
1612357200000|2021-02-03 13:00:00|||||||||7555
1612360800000|2021-02-03 14:00:00|||||||||20123
1612364400000|2021-02-03 15:00:00|||||||||16163
1612368000000|2021-02-03 16:00:00|||||||||18300
1612371600000|2021-02-03 17:00:00|||||||||3596
1612375200000|2021-02-03 18:00:00|||||||||608
1612378800000|2021-02-03 19:00:00|||||||||669
1612382400000|2021-02-03 20:00:00|||||||||983
1612418400000|2021-02-04 06:00:00|||||||||13
1612422000000|2021-02-04 07:00:00|||||||||2069
1612425600000|2021-02-04 08:00:00|||||||||25716
1612429200000|2021-02-04 09:00:00|||||||||10020
1612432800000|2021-02-04 10:00:00|||||||||8068
1612436400000|2021-02-04 11:00:00|||||||||8640
1612440000000|2021-02-04 12:00:00|||||||||8768
1612443600000|2021-02-04 13:00:00|||||||||32779
1612447200000|2021-02-04 14:00:00|||||||||28396
1612450800000|2021-02-04 15:00:00|||||||||66332
1612454400000|2021-02-04 16:00:00|||||||||58544
1612458000000|2021-02-04 17:00:00|||||||||4539
1612461600000|2021-02-04 18:00:00|||||||||2816
1612465200000|2021-02-04 19:00:00|||||||||1012
1612468800000|2021-02-04 20:00:00|||||||||1673
1612501200000|2021-02-05 05:00:00|||||||||25
1612504800000|2021-02-05 06:00:00|||||||||74
1612508400000|2021-02-05 07:00:00|||||||||900
1612512000000|2021-02-05 08:00:00|||||||||27099
1612515600000|2021-02-05 09:00:00|||||||||66296
1612519200000|2021-02-05 10:00:00|||||||||31836
1612522800000|2021-02-05 11:00:00|||||||||18880
1612526400000|2021-02-05 12:00:00|||||||||13696
1612530000000|2021-02-05 13:00:00|||||||||30945
1612533600000|2021-02-05 14:00:00|||||||||27638
1612537200000|2021-02-05 15:00:00|||||||||35062
1612540800000|2021-02-05 16:00:00|||||||||31459
1612544400000|2021-02-05 17:00:00|||||||||4895
1612548000000|2021-02-05 18:00:00|||||||||166
1612551600000|2021-02-05 19:00:00|||||||||479
1612555200000|2021-02-05 20:00:00|||||||||1027
1612742400000|2021-02-08 00:00:00|||||||||1
1612749600000|2021-02-08 02:00:00|||||||||50
1612753200000|2021-02-08 03:00:00|||||||||200
1612764000000|2021-02-08 06:00:00|||||||||408
1612767600000|2021-02-08 07:00:00|||||||||2739
1612771200000|2021-02-08 08:00:00|||||||||45235
1612774800000|2021-02-08 09:00:00|||||||||14566
1612778400000|2021-02-08 10:00:00|||||||||20297
1612782000000|2021-02-08 11:00:00|||||||||12291
1612785600000|2021-02-08 12:00:00|||||||||15993
1612789200000|2021-02-08 13:00:00|||||||||18414
1612792800000|2021-02-08 14:00:00|||||||||13295
1612796400000|2021-02-08 15:00:00|||||||||17244
1612800000000|2021-02-08 16:00:00|||||||||34529
1612803600000|2021-02-08 17:00:00|||||||||2796
1612807200000|2021-02-08 18:00:00|||||||||2483
1612810800000|2021-02-08 19:00:00|||||||||300
1612814400000|2021-02-08 20:00:00|||||||||1371
1612854000000|2021-02-09 07:00:00|||||||||799
1612857600000|2021-02-09 08:00:00|||||||||29386
1612861200000|2021-02-09 09:00:00|||||||||12075
1612864800000|2021-02-09 10:00:00|||||||||7926
1612868400000|2021-02-09 11:00:00|||||||||7694
1612872000000|2021-02-09 12:00:00|||||||||3462
1612875600000|2021-02-09 13:00:00|||||||||10112
1612879200000|2021-02-09 14:00:00|||||||||13665
1612882800000|2021-02-09 15:00:00|||||||||11032
1612886400000|2021-02-09 16:00:00|||||||||36724
1612890000000|2021-02-09 17:00:00|||||||||1515
1612893600000|2021-02-09 18:00:00|||||||||1222
1612897200000|2021-02-09 19:00:00|||||||||1404
1612900800000|2021-02-09 20:00:00|||||||||705
1612940400000|2021-02-10 07:00:00|||||||||3829
1612944000000|2021-02-10 08:00:00|||||||||24547
1612947600000|2021-02-10 09:00:00|||||||||12672
1612951200000|2021-02-10 10:00:00|||||||||9260
1612954800000|2021-02-10 11:00:00|||||||||5317
1612958400000|2021-02-10 12:00:00|||||||||10896
1612962000000|2021-02-10 13:00:00|||||||||19460
1612965600000|2021-02-10 14:00:00|||||||||22064
1612969200000|2021-02-10 15:00:00|||||||||39554
1612972800000|2021-02-10 16:00:00|||||||||60919
1612976400000|2021-02-10 17:00:00|||||||||23205
1612980000000|2021-02-10 18:00:00|||||||||769
1612983600000|2021-02-10 19:00:00|||||||||1271
1612987200000|2021-02-10 20:00:00|||||||||7524
1613026800000|2021-02-11 07:00:00|||||||||2119
1613030400000|2021-02-11 08:00:00|||||||||25928
1613034000000|2021-02-11 09:00:00|||||||||17510
1613037600000|2021-02-11 10:00:00|||||||||16279
1613041200000|2021-02-11 11:00:00|||||||||6897
1613044800000|2021-02-11 12:00:00|||||||||5943
1613048400000|2021-02-11 13:00:00|||||||||8035
1613052000000|2021-02-11 14:00:00|||||||||14828
1613055600000|2021-02-11 15:00:00|||||||||19033
1613059200000|2021-02-11 16:00:00|||||||||18818
1613062800000|2021-02-11 17:00:00|||||||||11072
1613066400000|2021-02-11 18:00:00|||||||||2197
1613070000000|2021-02-11 19:00:00|||||||||786
1613073600000|2021-02-11 20:00:00|||||||||1714
1613113200000|2021-02-12 07:00:00|||||||||3504
1613116800000|2021-02-12 08:00:00|||||||||32635
1613120400000|2021-02-12 09:00:00|||||||||13421
1613124000000|2021-02-12 10:00:00|||||||||26817
1613127600000|2021-02-12 11:00:00|||||||||7305
1613131200000|2021-02-12 12:00:00|||||||||7484
1613134800000|2021-02-12 13:00:00|||||||||21672
1613138400000|2021-02-12 14:00:00|||||||||23752
1613142000000|2021-02-12 15:00:00|||||||||21958
1613145600000|2021-02-12 16:00:00|||||||||38338
1613149200000|2021-02-12 17:00:00|||||||||5581
1613152800000|2021-02-12 18:00:00|||||||||3408
1613156400000|2021-02-12 19:00:00|||||||||787
1613160000000|2021-02-12 20:00:00|||||||||2708
1613368800000|2021-02-15 06:00:00|||||||||53
1613372400000|2021-02-15 07:00:00|||||||||9346
1613376000000|2021-02-15 08:00:00|||||||||36879
1613379600000|2021-02-15 09:00:00|||||||||25402
1613383200000|2021-02-15 10:00:00|||||||||42247
1613386800000|2021-02-15 11:00:00|||||||||21111
1613390400000|2021-02-15 12:00:00|||||||||11046
1613394000000|2021-02-15 13:00:00|||||||||15461
1613397600000|2021-02-15 14:00:00|||||||||16193
1613401200000|2021-02-15 15:00:00|||||||||27966
1613404800000|2021-02-15 16:00:00|||||||||63415
1613408400000|2021-02-15 17:00:00|||||||||2537
1613412000000|2021-02-15 18:00:00|||||||||882
1613415600000|2021-02-15 19:00:00|||||||||623
1613419200000|2021-02-15 20:00:00|||||||||360
1613458800000|2021-02-16 07:00:00|||||||||813
1613462400000|2021-02-16 08:00:00|||||||||15454
1613466000000|2021-02-16 09:00:00|||||||||9351
1613469600000|2021-02-16 10:00:00|||||||||23574
1613473200000|2021-02-16 11:00:00|||||||||14013
1613476800000|2021-02-16 12:00:00|||||||||6188
1613480400000|2021-02-16 13:00:00|||||||||7164
1613484000000|2021-02-16 14:00:00|||||||||38479
1613487600000|2021-02-16 15:00:00|||||||||26902
1613491200000|2021-02-16 16:00:00|||||||||27403
1613494800000|2021-02-16 17:00:00|||||||||20143
1613498400000|2021-02-16 18:00:00|||||||||315
1613502000000|2021-02-16 19:00:00|||||||||1002
1613505600000|2021-02-16 20:00:00|||||||||2150
1613545200000|2021-02-17 07:00:00|||||||||1226
1613548800000|2021-02-17 08:00:00|||||||||29219
1613552400000|2021-02-17 09:00:00|||||||||24318
1613556000000|2021-02-17 10:00:00|||||||||8813
1613559600000|2021-02-17 11:00:00|||||||||8856
1613563200000|2021-02-17 12:00:00|||||||||2550
1613566800000|2021-02-17 13:00:00|||||||||23061
1613570400000|2021-02-17 14:00:00|||||||||43226
1613574000000|2021-02-17 15:00:00|||||||||27636
1613577600000|2021-02-17 16:00:00|||||||||40389
1613581200000|2021-02-17 17:00:00|||||||||5301
1613584800000|2021-02-17 18:00:00|||||||||592
1613588400000|2021-02-17 19:00:00|||||||||1630
1613592000000|2021-02-17 20:00:00|||||||||1181
1613631600000|2021-02-18 07:00:00|||||||||3093
1613635200000|2021-02-18 08:00:00|||||||||12692
1613638800000|2021-02-18 09:00:00|||||||||11021
1613642400000|2021-02-18 10:00:00|||||||||48340
1613646000000|2021-02-18 11:00:00|||||||||21749
1613649600000|2021-02-18 12:00:00|||||||||21796
1613653200000|2021-02-18 13:00:00|||||||||29094
1613656800000|2021-02-18 14:00:00|||||||||24766
1613660400000|2021-02-18 15:00:00|||||||||19609
1613664000000|2021-02-18 16:00:00|||||||||31111
1613667600000|2021-02-18 17:00:00|||||||||5201
1613671200000|2021-02-18 18:00:00|||||||||3211
1613674800000|2021-02-18 19:00:00|||||||||1157
1613678400000|2021-02-18 20:00:00|||||||||609
1613703600000|2021-02-19 03:00:00|||||||||8
1613707200000|2021-02-19 04:00:00|||||||||9
1613710800000|2021-02-19 05:00:00|||||||||9
1613714400000|2021-02-19 06:00:00|||||||||52
1613718000000|2021-02-19 07:00:00|||||||||1845
1613721600000|2021-02-19 08:00:00|||||||||18929
1613725200000|2021-02-19 09:00:00|||||||||22263
1613728800000|2021-02-19 10:00:00|||||||||35467
1613732400000|2021-02-19 11:00:00|||||||||14777
1613736000000|2021-02-19 12:00:00|||||||||4123
1613739600000|2021-02-19 13:00:00|||||||||10873
1613743200000|2021-02-19 14:00:00|||||||||22224
1613746800000|2021-02-19 15:00:00|||||||||28271
1613750400000|2021-02-19 16:00:00|||||||||60382
1613754000000|2021-02-19 17:00:00|||||||||3338
1613757600000|2021-02-19 18:00:00|||||||||2845
1613761200000|2021-02-19 19:00:00|||||||||1609
1613764800000|2021-02-19 20:00:00|||||||||2474
1613952000000|2021-02-22 00:00:00|||||||||105
1613955600000|2021-02-22 01:00:00|||||||||131
1613959200000|2021-02-22 02:00:00|||||||||149
1613962800000|2021-02-22 03:00:00|||||||||50
1613966400000|2021-02-22 04:00:00|||||||||111
1613970000000|2021-02-22 05:00:00|||||||||270
1613973600000|2021-02-22 06:00:00|||||||||110
1613977200000|2021-02-22 07:00:00|||||||||3141
1613980800000|2021-02-22 08:00:00|||||||||35015
1613984400000|2021-02-22 09:00:00|||||||||28516
1613988000000|2021-02-22 10:00:00|||||||||20917
1613991600000|2021-02-22 11:00:00|||||||||5836
1613995200000|2021-02-22 12:00:00|||||||||13721
1613998800000|2021-02-22 13:00:00|||||||||7992
1614002400000|2021-02-22 14:00:00|||||||||25787
1614006000000|2021-02-22 15:00:00|||||||||12023
1614009600000|2021-02-22 16:00:00|||||||||39170
1614013200000|2021-02-22 17:00:00|||||||||2330
1614016800000|2021-02-22 18:00:00|||||||||2550
1614020400000|2021-02-22 19:00:00|||||||||722
1614024000000|2021-02-22 20:00:00|||||||||7961
1614063600000|2021-02-23 07:00:00|||||||||1478
1614067200000|2021-02-23 08:00:00|||||||||29320
1614070800000|2021-02-23 09:00:00|||||||||27629
1614074400000|2021-02-23 10:00:00|||||||||28719
1614078000000|2021-02-23 11:00:00|||||||||25346
1614081600000|2021-02-23 12:00:00|||||||||21767
1614085200000|2021-02-23 13:00:00|||||||||17546
1614088800000|2021-02-23 14:00:00|||||||||34736
1614092400000|2021-02-23 15:00:00|||||||||38848
1614096000000|2021-02-23 16:00:00|||||||||50428
1614099600000|2021-02-23 17:00:00|||||||||4255
1614103200000|2021-02-23 18:00:00|||||||||797
1614106800000|2021-02-23 19:00:00|||||||||725
1614110400000|2021-02-23 20:00:00|||||||||1575
1614150000000|2021-02-24 07:00:00|||||||||882
1614153600000|2021-02-24 08:00:00|||||||||17371
1614157200000|2021-02-24 09:00:00|||||||||16676
1614160800000|2021-02-24 10:00:00|||||||||6932
1614164400000|2021-02-24 11:00:00|||||||||6217
1614168000000|2021-02-24 12:00:00|||||||||17871
1614171600000|2021-02-24 13:00:00|||||||||22171
1614175200000|2021-02-24 14:00:00|||||||||28333
1614178800000|2021-02-24 15:00:00|||||||||25939
1614182400000|2021-02-24 16:00:00|||||||||32284
1614186000000|2021-02-24 17:00:00|||||||||2533
1614189600000|2021-02-24 18:00:00|||||||||2957
1614193200000|2021-02-24 19:00:00|||||||||742
1614196800000|2021-02-24 20:00:00|||||||||1863
1614232800000|2021-02-25 06:00:00|||||||||50
1614236400000|2021-02-25 07:00:00|||||||||6275
1614240000000|2021-02-25 08:00:00|||||||||43092
1614243600000|2021-02-25 09:00:00|||||||||27292
1614247200000|2021-02-25 10:00:00|||||||||16642
1614250800000|2021-02-25 11:00:00|||||||||24715
1614254400000|2021-02-25 12:00:00|||||||||11200
1614258000000|2021-02-25 13:00:00|||||||||22337
1614261600000|2021-02-25 14:00:00|||||||||26430
1614265200000|2021-02-25 15:00:00|||||||||31488
1614268800000|2021-02-25 16:00:00|||||||||56910
1614272400000|2021-02-25 17:00:00|||||||||24991
1614276000000|2021-02-25 18:00:00|||||||||2553
1614279600000|2021-02-25 19:00:00|||||||||3203
1614283200000|2021-02-25 20:00:00|||||||||5786
1614304800000|2021-02-26 02:00:00|||||||||194
1614308400000|2021-02-26 03:00:00|||||||||170
1614312000000|2021-02-26 04:00:00|||||||||151
1614315600000|2021-02-26 05:00:00|||||||||103
1614319200000|2021-02-26 06:00:00|||||||||155
1614322800000|2021-02-26 07:00:00|||||||||7144
1614326400000|2021-02-26 08:00:00|||||||||35762
1614330000000|2021-02-26 09:00:00|||||||||10922
1614333600000|2021-02-26 10:00:00|||||||||6072
1614337200000|2021-02-26 11:00:00|||||||||30650
1614340800000|2021-02-26 12:00:00|||||||||25083
1614344400000|2021-02-26 13:00:00|||||||||36878
1614348000000|2021-02-26 14:00:00|||||||||15431
1614351600000|2021-02-26 15:00:00|||||||||17069
1614355200000|2021-02-26 16:00:00|||||||||45132
1614358800000|2021-02-26 17:00:00|||||||||3563
1614362400000|2021-02-26 18:00:00|||||||||1668
1614366000000|2021-02-26 19:00:00|||||||||1296
1614369600000|2021-02-26 20:00:00|||||||||1979
1614582000000|2021-03-01 07:00:00|||||||||6620
1614585600000|2021-03-01 08:00:00|||||||||18582
1614589200000|2021-03-01 09:00:00|||||||||8510
1614592800000|2021-03-01 10:00:00|||||||||3486
1614596400000|2021-03-01 11:00:00|||||||||4309
1614600000000|2021-03-01 12:00:00|||||||||11418
1614603600000|2021-03-01 13:00:00|||||||||2183
1614607200000|2021-03-01 14:00:00|||||||||19687
1614610800000|2021-03-01 15:00:00|||||||||26732
1614614400000|2021-03-01 16:00:00|||||||||49342
1614618000000|2021-03-01 17:00:00|||||||||8302
1614621600000|2021-03-01 18:00:00|||||||||1367
1614625200000|2021-03-01 19:00:00|||||||||1280
1614628800000|2021-03-01 20:00:00|||||||||909
1614650400000|2021-03-02 02:00:00|||||||||37
1614654000000|2021-03-02 03:00:00|||||||||10
1614668400000|2021-03-02 07:00:00|||||||||1681
1614672000000|2021-03-02 08:00:00|||||||||13465
1614675600000|2021-03-02 09:00:00|||||||||11880
1614679200000|2021-03-02 10:00:00|||||||||10640
1614682800000|2021-03-02 11:00:00|||||||||5959
1614686400000|2021-03-02 12:00:00|||||||||7198
1614690000000|2021-03-02 13:00:00|||||||||8727
1614693600000|2021-03-02 14:00:00|||||||||14558
1614697200000|2021-03-02 15:00:00|||||||||14116
1614700800000|2021-03-02 16:00:00|||||||||30900
1614704400000|2021-03-02 17:00:00|||||||||2702
1614708000000|2021-03-02 18:00:00|||||||||341
1614711600000|2021-03-02 19:00:00|||||||||415
1614715200000|2021-03-02 20:00:00|||||||||413
1614754800000|2021-03-03 07:00:00|||||||||896
1614758400000|2021-03-03 08:00:00|||||||||18023
1614762000000|2021-03-03 09:00:00|||||||||26376
1614765600000|2021-03-03 10:00:00|||||||||28338
1614769200000|2021-03-03 11:00:00|||||||||13598
1614772800000|2021-03-03 12:00:00|||||||||28381
1614776400000|2021-03-03 13:00:00|||||||||31564
1614780000000|2021-03-03 14:00:00|||||||||18542
1614783600000|2021-03-03 15:00:00|||||||||23449
1614787200000|2021-03-03 16:00:00|||||||||51687
1614790800000|2021-03-03 17:00:00|||||||||6073
1614794400000|2021-03-03 18:00:00|||||||||2681
1614798000000|2021-03-03 19:00:00|||||||||4443
1614801600000|2021-03-03 20:00:00|||||||||1445
1614830400000|2021-03-04 04:00:00|||||||||150
1614837600000|2021-03-04 06:00:00|||||||||270
1614841200000|2021-03-04 07:00:00|||||||||1646
1614844800000|2021-03-04 08:00:00|||||||||23774
1614848400000|2021-03-04 09:00:00|||||||||18181
1614852000000|2021-03-04 10:00:00|||||||||15262
1614855600000|2021-03-04 11:00:00|||||||||22343
1614859200000|2021-03-04 12:00:00|||||||||7105
1614862800000|2021-03-04 13:00:00|||||||||23981
1614866400000|2021-03-04 14:00:00|||||||||13873
1614870000000|2021-03-04 15:00:00|||||||||46189
1614873600000|2021-03-04 16:00:00|||||||||32265
1614877200000|2021-03-04 17:00:00|||||||||8136
1614880800000|2021-03-04 18:00:00|||||||||12805
1614884400000|2021-03-04 19:00:00|||||||||6237
1614888000000|2021-03-04 20:00:00|||||||||2732
1614909600000|2021-03-05 02:00:00|||||||||50
1614920400000|2021-03-05 05:00:00|||||||||11
1614927600000|2021-03-05 07:00:00|||||||||1924
1614931200000|2021-03-05 08:00:00|||||||||21646
1614934800000|2021-03-05 09:00:00|||||||||24802
1614938400000|2021-03-05 10:00:00|||||||||19756
1614942000000|2021-03-05 11:00:00|||||||||35112
1614945600000|2021-03-05 12:00:00|||||||||16868
1614949200000|2021-03-05 13:00:00|||||||||35246
1614952800000|2021-03-05 14:00:00|||||||||80193
1614956400000|2021-03-05 15:00:00|||||||||45771
1614960000000|2021-03-05 16:00:00|||||||||62647
1614963600000|2021-03-05 17:00:00|||||||||7295
1614967200000|2021-03-05 18:00:00|||||||||2449
1614970800000|2021-03-05 19:00:00|||||||||1227
1614974400000|2021-03-05 20:00:00|||||||||2610
1615186800000|2021-03-08 07:00:00|||||||||1482
1615190400000|2021-03-08 08:00:00|||||||||27351
1615194000000|2021-03-08 09:00:00|||||||||43936
1615197600000|2021-03-08 10:00:00|||||||||16113
1615201200000|2021-03-08 11:00:00|||||||||13671
1615204800000|2021-03-08 12:00:00|||||||||11303
1615208400000|2021-03-08 13:00:00|||||||||10506
1615212000000|2021-03-08 14:00:00|||||||||39425
1615215600000|2021-03-08 15:00:00|||||||||36874
1615219200000|2021-03-08 16:00:00|||||||||73156
1615222800000|2021-03-08 17:00:00|||||||||7884
1615226400000|2021-03-08 18:00:00|||||||||2298
1615230000000|2021-03-08 19:00:00|||||||||1559
1615233600000|2021-03-08 20:00:00|||||||||2435
1615273200000|2021-03-09 07:00:00|||||||||4977
1615276800000|2021-03-09 08:00:00|||||||||32254
1615280400000|2021-03-09 09:00:00|||||||||59866
1615284000000|2021-03-09 10:00:00|||||||||68321
1615287600000|2021-03-09 11:00:00|||||||||28744
1615291200000|2021-03-09 12:00:00|||||||||28052
1615294800000|2021-03-09 13:00:00|||||||||114259
1615298400000|2021-03-09 14:00:00|||||||||29725
1615302000000|2021-03-09 15:00:00|||||||||37810
1615305600000|2021-03-09 16:00:00|||||||||59742
1615309200000|2021-03-09 17:00:00|||||||||4116
1615312800000|2021-03-09 18:00:00|||||||||2050
1615316400000|2021-03-09 19:00:00|||||||||474
1615320000000|2021-03-09 20:00:00|||||||||2065
1615356000000|2021-03-10 06:00:00|||||||||133
1615359600000|2021-03-10 07:00:00|||||||||2061
1615363200000|2021-03-10 08:00:00|||||||||28919
1615366800000|2021-03-10 09:00:00|||||||||23475
1615370400000|2021-03-10 10:00:00|||||||||17705
1615374000000|2021-03-10 11:00:00|||||||||6368
1615377600000|2021-03-10 12:00:00|||||||||34606
1615381200000|2021-03-10 13:00:00|||||||||17978
1615384800000|2021-03-10 14:00:00|||||||||33991
1615388400000|2021-03-10 15:00:00|||||||||35017
1615392000000|2021-03-10 16:00:00|||||||||105000
1615395600000|2021-03-10 17:00:00|||||||||7243
1615399200000|2021-03-10 18:00:00|||||||||3711
1615402800000|2021-03-10 19:00:00|||||||||2345
1615406400000|2021-03-10 20:00:00|||||||||3254
1615446000000|2021-03-11 07:00:00|||||||||3749
1615449600000|2021-03-11 08:00:00|||||||||23155
1615453200000|2021-03-11 09:00:00|||||||||39208
1615456800000|2021-03-11 10:00:00|||||||||39817
1615460400000|2021-03-11 11:00:00|||||||||165496
1615464000000|2021-03-11 12:00:00|||||||||26697
1615467600000|2021-03-11 13:00:00|||||||||76160
1615471200000|2021-03-11 14:00:00|||||||||70302
1615474800000|2021-03-11 15:00:00|||||||||50010
1615478400000|2021-03-11 16:00:00|||||||||188361
1615482000000|2021-03-11 17:00:00|||||||||7977
1615485600000|2021-03-11 18:00:00|||||||||1889
1615489200000|2021-03-11 19:00:00|||||||||836
1615492800000|2021-03-11 20:00:00|||||||||1511
1615532400000|2021-03-12 07:00:00|||||||||11129
1615536000000|2021-03-12 08:00:00|||||||||33492
1615539600000|2021-03-12 09:00:00|||||||||14814
1615543200000|2021-03-12 10:00:00|||||||||23348
1615546800000|2021-03-12 11:00:00|||||||||38997
1615550400000|2021-03-12 12:00:00|||||||||17187
1615554000000|2021-03-12 13:00:00|||||||||67177
1615557600000|2021-03-12 14:00:00|||||||||28846
1615561200000|2021-03-12 15:00:00|||||||||39732
1615564800000|2021-03-12 16:00:00|||||||||99175
1615568400000|2021-03-12 17:00:00|||||||||3238
1615572000000|2021-03-12 18:00:00|||||||||369
1615575600000|2021-03-12 19:00:00|||||||||969
1615579200000|2021-03-12 20:00:00|||||||||1560
1615773600000|2021-03-15 02:00:00|||||||||240
1615788000000|2021-03-15 06:00:00|||||||||119
1615791600000|2021-03-15 07:00:00|||||||||2800
1615795200000|2021-03-15 08:00:00|||||||||27425
1615798800000|2021-03-15 09:00:00|||||||||26930
1615802400000|2021-03-15 10:00:00|||||||||100598
1615806000000|2021-03-15 11:00:00|||||||||66806
1615809600000|2021-03-15 12:00:00|||||||||39701
1615813200000|2021-03-15 13:00:00|||||||||55242
1615816800000|2021-03-15 14:00:00|||||||||50025
1615820400000|2021-03-15 15:00:00|||||||||117676
1615824000000|2021-03-15 16:00:00|||||||||52825
1615827600000|2021-03-15 17:00:00|||||||||18843
1615831200000|2021-03-15 18:00:00|||||||||1858
1615834800000|2021-03-15 19:00:00|||||||||1485
1615874400000|2021-03-16 06:00:00|||||||||1002
1615878000000|2021-03-16 07:00:00|||||||||3576
1615881600000|2021-03-16 08:00:00|||||||||163877
1615885200000|2021-03-16 09:00:00|||||||||114465
1615888800000|2021-03-16 10:00:00|||||||||53214
1615892400000|2021-03-16 11:00:00|||||||||250704
1615896000000|2021-03-16 12:00:00|||||||||81952
1615899600000|2021-03-16 13:00:00|||||||||86055
1615903200000|2021-03-16 14:00:00|||||||||55100
1615906800000|2021-03-16 15:00:00|||||||||49465
1615910400000|2021-03-16 16:00:00|||||||||105965
1615914000000|2021-03-16 17:00:00|||||||||4941
1615917600000|2021-03-16 18:00:00|||||||||33683
1615921200000|2021-03-16 19:00:00|||||||||1809
1615950000000|2021-03-17 03:00:00|||||||||11
1615964400000|2021-03-17 07:00:00|||||||||1357
1615968000000|2021-03-17 08:00:00|||||||||80392
1615971600000|2021-03-17 09:00:00|||||||||31444
1615975200000|2021-03-17 10:00:00|||||||||22688
1615978800000|2021-03-17 11:00:00|||||||||60358
1615982400000|2021-03-17 12:00:00|||||||||22458
1615986000000|2021-03-17 13:00:00|||||||||30990
1615989600000|2021-03-17 14:00:00|||||||||77089
1615993200000|2021-03-17 15:00:00|||||||||74850
1615996800000|2021-03-17 16:00:00|||||||||43812
1616000400000|2021-03-17 17:00:00|||||||||6604
1616004000000|2021-03-17 18:00:00|||||||||2166
1616007600000|2021-03-17 19:00:00|||||||||4264
1616047200000|2021-03-18 06:00:00|||||||||12
1616050800000|2021-03-18 07:00:00|||||||||9379
1616054400000|2021-03-18 08:00:00|||||||||30892
1616058000000|2021-03-18 09:00:00|||||||||21558
1616061600000|2021-03-18 10:00:00|||||||||52016
1616065200000|2021-03-18 11:00:00|||||||||20911
1616068800000|2021-03-18 12:00:00|||||||||31919
1616072400000|2021-03-18 13:00:00|||||||||15649
1616076000000|2021-03-18 14:00:00|||||||||19960
1616079600000|2021-03-18 15:00:00|||||||||25668
1616083200000|2021-03-18 16:00:00|||||||||98276
1616086800000|2021-03-18 17:00:00|||||||||36897
1616090400000|2021-03-18 18:00:00|89.07|88.99|89.07|88.94|90.27|90.19|89.02|88.94|9847
1616094000000|2021-03-18 19:00:00|89.02|88.89|87.97|87.84|89.02|88.89|87.92|87.79|12517
1616115600000|2021-03-19 01:00:00|88.74|87.52|88.69|87.52|88.74|87.52|88.69|87.52|0
1616119200000|2021-03-19 02:00:00|88.89|87.57|88.84|87.67|88.89|87.67|88.79|87.57|265
1616122800000|2021-03-19 03:00:00||87.72||87.72||87.72||87.72|0
1616126400000|2021-03-19 04:00:00|88.79||88.79||88.79||88.79||0
1616130000000|2021-03-19 05:00:00|88.74|87.77|88.64|87.87|88.74|87.87|88.64|87.77|40
1616133600000|2021-03-19 06:00:00|88.54|87.82|88.29|87.92|88.64|87.92|88.24|87.72|0
1616137200000|2021-03-19 07:00:00|88.24|87.97|88.37|88.19|88.57|88.44|87.82|87.74|8924
1616140800000|2021-03-19 08:00:00|88.32|88.24|88.37|88.29|89.07|88.99|88.17|88.04|41695
1616144400000|2021-03-19 09:00:00|88.42|88.34|88.12|88.04|88.52|88.44|87.97|87.89|16069
1616148000000|2021-03-19 10:00:00|88.17|88.09|88.67|88.59|88.92|88.84|88.07|87.99|40287
1616151600000|2021-03-19 11:00:00|88.62|88.54|88.12|88.04|88.67|88.59|87.97|87.89|25054
1616155200000|2021-03-19 12:00:00|88.17|88.09|88.17|88.09|88.42|88.29|87.82|87.74|14783
1616158800000|2021-03-19 13:00:00|88.12|88.04|87.22|87.14|88.47|88.39|86.72|86.64|62842
1616162400000|2021-03-19 14:00:00|87.17|87.09|87.47|87.34|87.47|87.34|86.87|86.79|36297
1616166000000|2021-03-19 15:00:00|87.42|87.29|87.47|87.39|87.67|87.59|87.07|86.99|20842
1616169600000|2021-03-19 16:00:00|87.52|87.44|87.22|87.14|87.72|87.64|87.07|86.99|37354
1616173200000|2021-03-19 17:00:00|87.27|87.19|87.37|87.24|87.47|87.39|87.17|87.09|5748
1616176800000|2021-03-19 18:00:00|87.42|87.29|87.42|87.29|87.42|87.29|87.32|87.24|851
1616180400000|2021-03-19 19:00:00|87.37|87.34|87.62|87.49|87.72|87.64|87.32|87.19|5126
1616374800000|2021-03-22 01:00:00|88.24|86.97|88.24|86.47|88.24|86.97|88.24|86.47|0
1616382000000|2021-03-22 03:00:00|87.24||87.24||87.24||87.24||0
1616389200000|2021-03-22 05:00:00|87.09|86.97|86.99|86.67|87.14|86.97|86.99|86.67|1
1616392800000|2021-03-22 06:00:00|87.04|86.62|86.64|86.47|87.09|86.67|86.59|86.47|262
1616396400000|2021-03-22 07:00:00|86.59|86.49|85.82|85.74|86.67|86.54|85.82|85.69|7725
1616400000000|2021-03-22 08:00:00|85.87|85.79|86.57|86.49|86.67|86.59|85.37|85.29|28588
1616403600000|2021-03-22 09:00:00|86.62|86.54|86.67|86.59|86.87|86.79|86.27|86.19|10449
1616407200000|2021-03-22 10:00:00|86.72|86.64|86.77|86.69|87.02|86.94|86.57|86.49|11037
1616410800000|2021-03-22 11:00:00|86.87|86.79|86.32|86.24|86.87|86.79|86.27|86.19|10975
1616414400000|2021-03-22 12:00:00|86.37|86.29|86.37|86.29|86.57|86.49|86.27|86.19|4682
1616418000000|2021-03-22 13:00:00|86.32|86.24|85.92|85.79|86.47|86.39|85.87|85.79|17535
1616421600000|2021-03-22 14:00:00|85.87|85.89|85.72|85.64|85.97|85.89|85.57|85.49|59736
1616425200000|2021-03-22 15:00:00|85.67|85.59|85.67|85.59|85.92|85.84|85.57|85.49|12605
1616428800000|2021-03-22 16:00:00|85.72|85.64|85.92|85.84|85.97|85.89|85.52|85.44|36932
1616432400000|2021-03-22 17:00:00|85.97|85.89|86.22|86.14|86.22|86.14|85.97|85.89|14327
1616436000000|2021-03-22 18:00:00|86.27|86.09|86.32|86.24|86.37|86.24|86.12|86.04|2690
1616439600000|2021-03-22 19:00:00|86.37|86.29|86.17|86.04|86.37|86.29|86.02|85.94|2266
1616464800000|2021-03-23 02:00:00|86.24|85.47|86.14|85.47|86.94|85.47|86.14|85.47|50
1616475600000|2021-03-23 05:00:00|86.09||86.04||86.09||86.04||0
1616479200000|2021-03-23 06:00:00|85.99|85.52|85.79|85.47|85.99|85.52|85.74|85.47|0
1616482800000|2021-03-23 07:00:00|85.77|85.49|85.42|85.29|85.77|85.59|85.22|85.14|1755
1616486400000|2021-03-23 08:00:00|85.47|85.34|85.42|85.34|85.57|85.44|84.77|84.69|24719
1616490000000|2021-03-23 09:00:00|85.37|85.29|85.07|84.99|85.42|85.34|84.72|84.64|18321
1616493600000|2021-03-23 10:00:00|85.02|84.94|85.17|85.09|85.27|85.19|84.77|84.69|10112
1616497200000|2021-03-23 11:00:00|85.22|85.14|85.27|85.19|85.47|85.39|84.97|84.89|13968
1616500800000|2021-03-23 12:00:00|85.32|85.24|85.12|85.04|85.47|85.34|84.97|84.89|13261
1616504400000|2021-03-23 13:00:00|85.17|85.09|85.57|85.49|85.62|85.54|85.12|85.04|13469
1616508000000|2021-03-23 14:00:00|85.62|85.44|85.37|85.29|85.67|85.59|85.12|85.04|14623
1616511600000|2021-03-23 15:00:00|85.42|85.34|85.67|85.59|85.72|85.64|85.27|85.19|10423
1616515200000|2021-03-23 16:00:00|85.62|85.54|85.97|85.89|85.97|85.89|85.47|85.39|29033
1616518800000|2021-03-23 17:00:00|85.92|85.84|85.62|85.54|86.02|85.94|85.57|85.49|5216
1616522400000|2021-03-23 18:00:00|85.57|85.49|85.17|85.09|85.62|85.49|85.17|85.09|868
1616526000000|2021-03-23 19:00:00|85.12|85.04|84.67|84.54|85.22|85.14|84.57|84.49|6618
1616569200000|2021-03-24 07:00:00|84.37|84.24|84.32|84.24|84.82|84.74|84.32|84.19|3157
1616572800000|2021-03-24 08:00:00|84.37|84.29|84.42|84.34|84.57|84.49|83.77|83.69|38708
1616576400000|2021-03-24 09:00:00|84.37|84.29|84.92|84.84|85.02|84.94|84.32|84.24|23878
1616580000000|2021-03-24 10:00:00|84.87|84.79|85.57|85.49|85.77|85.69|84.87|84.79|24113
1616583600000|2021-03-24 11:00:00|85.62|85.54|85.42|85.34|86.02|85.94|85.37|85.29|10482
1616587200000|2021-03-24 12:00:00|85.47|85.39|85.57|85.49|85.82|85.74|85.47|85.39|12825
1616590800000|2021-03-24 13:00:00|85.52|85.44|85.87|85.79|86.27|86.19|85.47|85.39|14110
1616594400000|2021-03-24 14:00:00|85.92|85.84|86.37|86.29|86.47|86.39|85.77|85.69|20587
1616598000000|2021-03-24 15:00:00|86.42|86.34|86.27|86.14|86.52|86.44|86.07|85.99|17227
1616601600000|2021-03-24 16:00:00|86.22|86.19|86.47|86.39|86.62|86.54|86.12|86.04|30986
1616605200000|2021-03-24 17:00:00|86.52|86.44|86.47|86.34|86.57|86.49|86.17|86.09|4135
1616608800000|2021-03-24 18:00:00|86.42|86.29|86.02|85.94|86.42|86.34|86.02|85.89|1380
1616612400000|2021-03-24 19:00:00|86.07|85.99|85.62|85.54|86.17|86.04|85.62|85.44|3426
1616630400000|2021-03-25 00:00:00|86.54|86.47|86.64|86.47|86.74|86.47|86.54|86.47|70
1616634000000|2021-03-25 01:00:00|86.59|85.82|86.54|85.77|86.74|85.82|86.44|85.47|149
1616637600000|2021-03-25 02:00:00|86.59|85.47|86.74|85.92|86.74|85.92|86.59|85.47|0
1616641200000|2021-03-25 03:00:00|86.54|85.87|86.54|85.82|86.54|85.92|86.54|85.47|0
1616644800000|2021-03-25 04:00:00||85.77||85.77||85.77||85.47|0
1616648400000|2021-03-25 05:00:00|86.49|85.72|86.44|85.77|86.49|85.77|86.34|85.47|0
1616652000000|2021-03-25 06:00:00|86.39|85.72|86.34|85.87|86.49|85.87|86.34|85.47|1
1616655600000|2021-03-25 07:00:00|86.32|85.92|86.07|85.99|86.32|86.14|85.77|85.64|1051
1616659200000|2021-03-25 08:00:00|86.12|85.94|85.97|85.89|86.22|86.09|85.57|85.49|15854
1616662800000|2021-03-25 09:00:00|85.92|85.84|85.92|85.84|86.12|86.04|85.72|85.64|8927
1616666400000|2021-03-25 10:00:00|85.97|85.89|85.77|85.69|86.17|86.04|85.67|85.59|7013
1616670000000|2021-03-25 11:00:00|85.72|85.64|84.92|84.79|85.82|85.74|84.87|84.74|27565
1616673600000|2021-03-25 12:00:00|84.87|84.84|84.87|84.79|85.22|85.14|84.77|84.69|13313
1616677200000|2021-03-25 13:00:00|84.82|84.74|85.12|85.04|85.32|85.24|84.82|84.74|14892
1616680800000|2021-03-25 14:00:00|85.07|84.99|84.92|84.84|85.47|85.39|84.67|84.59|23393
1616684400000|2021-03-25 15:00:00|84.87|84.79|85.72|85.64|85.82|85.74|84.67|84.59|13390
1616688000000|2021-03-25 16:00:00|85.67|85.59|86.02|85.94|86.07|85.99|85.52|85.44|45228
1616691600000|2021-03-25 17:00:00|85.97|85.89|85.92|85.79|86.12|86.04|85.82|85.74|4269
1616695200000|2021-03-25 18:00:00|85.87|85.84|86.17|86.04|86.17|86.09|85.77|85.69|1818
1616698800000|2021-03-25 19:00:00|86.12|86.09|86.42|86.34|86.42|86.34|86.07|85.99|2942
1616716800000|2021-03-26 00:00:00|87.24|86.97|86.79|86.62|87.54|87.27|86.74|86.57|276
1616720400000|2021-03-26 01:00:00|86.74|86.57|86.84|86.37|87.24|86.57|86.64|86.02|180
1616724000000|2021-03-26 02:00:00|86.89|86.42|86.79|86.52|87.24|86.57|86.74|86.32|0
1616727600000|2021-03-26 03:00:00|86.84|86.57|86.89|86.52|87.24|86.62|86.84|86.47|0
1616731200000|2021-03-26 04:00:00|86.94|86.57|86.84|86.57|87.24|86.62|86.79|86.52|0
1616734800000|2021-03-26 05:00:00|86.89|86.62|86.89|86.67|86.89|86.72|86.84|86.52|0
1616738400000|2021-03-26 06:00:00|86.99|86.72|87.14|86.97|87.54|86.97|86.94|86.67|274
1616742000000|2021-03-26 07:00:00|87.09|86.92|86.87|86.74|87.17|87.09|86.72|86.64|3259
1616745600000|2021-03-26 08:00:00|86.82|86.79|86.77|86.69|87.47|87.34|86.62|86.54|18714
1616749200000|2021-03-26 09:00:00|86.72|86.64|86.52|86.44|86.92|86.84|86.37|86.29|11381
1616752800000|2021-03-26 10:00:00|86.57|86.39|86.67|86.54|86.72|86.64|86.17|86.09|14705
1616756400000|2021-03-26 11:00:00|86.62|86.59|86.77|86.69|86.92|86.84|86.57|86.49|18811
1616760000000|2021-03-26 12:00:00|86.82|86.74|86.82|86.74|87.02|86.94|86.67|86.59|15605
1616763600000|2021-03-26 13:00:00|86.87|86.79|87.32|87.24|87.32|87.24|86.72|86.64|12986
1616767200000|2021-03-26 14:00:00|87.37|87.29|87.02|86.94|87.52|87.44|86.82|86.74|29234
1616770800000|2021-03-26 15:00:00|87.07|86.99|86.62|86.54|87.07|86.99|86.57|86.49|16563
1616774400000|2021-03-26 16:00:00|86.57|86.49|86.87|86.79|87.02|86.89|86.57|86.49|38462
1616778000000|2021-03-26 17:00:00|86.92|86.84|86.62|86.54|86.97|86.89|86.62|86.54|4126
1616781600000|2021-03-26 18:00:00|86.67|86.49|86.72|86.64|86.72|86.64|86.52|86.44|3726
1616785200000|2021-03-26 19:00:00|86.77|86.59|87.32|87.19|87.37|87.24|86.72|86.59|1094
1616994000000|2021-03-29 05:00:00|87.29|86.47|85.94|85.72|87.29|86.47|85.74|85.47|2480
1616997600000|2021-03-29 06:00:00|85.92|85.77|85.92|85.84|85.97|85.89|85.57|85.44|4272
1617001200000|2021-03-29 07:00:00|86.02|85.94|85.77|85.69|86.12|86.04|85.47|85.39|24077
1617004800000|2021-03-29 08:00:00|85.82|85.74|85.42|85.34|85.82|85.74|85.22|85.14|10154
1617008400000|2021-03-29 09:00:00|85.37|85.29|85.57|85.49|85.62|85.54|85.27|85.19|7338
1617012000000|2021-03-29 10:00:00|85.62|85.54|85.92|85.84|86.07|85.99|85.52|85.44|15642
1617015600000|2021-03-29 11:00:00|85.97|85.89|86.27|86.19|86.32|86.24|85.92|85.84|7887
1617019200000|2021-03-29 12:00:00|86.32|86.24|86.17|86.09|86.37|86.29|86.02|85.94|13516
1617022800000|2021-03-29 13:00:00|86.12|86.04|86.37|86.29|86.37|86.29|85.92|85.84|10138
1617026400000|2021-03-29 14:00:00|86.32|86.24|85.72|85.64|86.62|86.54|85.67|85.59|33576
1617030000000|2021-03-29 15:00:00|85.77|85.69|85.67|85.59|85.87|85.79|85.37|85.24|100191
1617033600000|2021-03-29 16:00:00|85.72|85.64|86.22|86.09|86.22|86.09|85.62|85.49|3689
1617037200000|2021-03-29 17:00:00|86.27|86.14|86.07|85.99|86.32|86.19|86.07|85.99|619
1617040800000|2021-03-29 18:00:00|86.12|85.94|86.37|86.24|86.42|86.29|86.12|85.94|476
1617044400000|2021-03-29 19:00:00|86.42|86.29|86.42|86.19|86.57|86.49|86.22|86.14|1345
1617084000000|2021-03-30 06:00:00|86.57|86.44|86.47|86.34|86.82|86.74|86.42|86.34|2641
1617087600000|2021-03-30 07:00:00|86.52|86.39|87.37|87.24|87.77|87.69|86.42|86.29|26292
1617091200000|2021-03-30 08:00:00|87.32|87.29|86.97|86.89|87.72|87.59|86.97|86.89|11912
1617094800000|2021-03-30 09:00:00|87.02|86.94|86.92|86.84|87.32|87.24|86.82|86.74|13368
1617098400000|2021-03-30 10:00:00|86.87|86.79|87.17|87.09|87.27|87.19|86.82|86.74|12139
1617102000000|2021-03-30 11:00:00|87.12|87.04|87.07|86.99|87.12|87.04|86.92|86.84|5565
1617105600000|2021-03-30 12:00:00|87.02|86.94|87.22|87.14|87.22|87.14|86.97|86.89|5084
1617109200000|2021-03-30 13:00:00|87.17|87.09|87.77|87.69|87.77|87.69|87.12|87.04|17301
1617112800000|2021-03-30 14:00:00|87.72|87.64|87.87|87.79|88.17|88.09|87.62|87.54|24217
1617116400000|2021-03-30 15:00:00|87.92|87.84|88.02|87.94|88.12|88.04|87.87|87.79|28229
1617120000000|2021-03-30 16:00:00|88.07|87.99|87.97|87.89|88.07|87.99|87.92|87.84|3908
1617123600000|2021-03-30 17:00:00|87.92|87.84|87.92|87.79|87.97|87.89|87.87|87.79|1597
1617127200000|2021-03-30 18:00:00|87.87|87.84|88.07|87.99|88.07|87.99|87.87|87.74|1201
1617130800000|2021-03-30 19:00:00|88.02|87.94|88.02|87.89|88.22|88.14|87.92|87.79|1425
1617166800000|2021-03-31 05:00:00|88.34|87.27|88.14|87.97|88.54|88.02|88.14|87.27|19
1617170400000|2021-03-31 06:00:00|88.19|88.02|87.77|87.64|88.19|88.02|87.77|87.64|615
1617174000000|2021-03-31 07:00:00|87.82|87.69|87.42|87.34|88.02|87.94|87.27|87.19|12893
1617177600000|2021-03-31 08:00:00|87.37|87.29|87.47|87.39|87.62|87.54|87.37|87.29|5192
1617181200000|2021-03-31 09:00:00|87.52|87.44|87.27|87.19|87.52|87.44|87.22|87.14|6213
1617184800000|2021-03-31 10:00:00|87.32|87.24|87.47|87.39|87.47|87.39|87.27|87.19|2252
1617188400000|2021-03-31 11:00:00|87.42|87.34|87.32|87.24|87.52|87.44|87.32|87.24|9071
1617192000000|2021-03-31 12:00:00|87.37|87.29|87.47|87.39|87.47|87.39|87.27|87.19|6440
1617195600000|2021-03-31 13:00:00|87.42|87.34|87.47|87.39|87.52|87.44|87.37|87.29|15162
1617199200000|2021-03-31 14:00:00|87.42|87.34|87.07|86.99|87.47|87.39|86.92|86.84|14077
1617202800000|2021-03-31 15:00:00|87.02|86.94|87.22|87.14|87.32|87.24|86.72|86.64|25035
1617206400000|2021-03-31 16:00:00|87.27|87.19|87.32|87.24|87.37|87.24|87.17|87.09|5017
1617210000000|2021-03-31 17:00:00|87.37|87.29|87.37|87.29|87.42|87.34|87.27|87.19|1249
1617213600000|2021-03-31 18:00:00|87.42|87.24|87.47|87.39|87.62|87.49|87.32|87.24|436
1617217200000|2021-03-31 19:00:00|87.52|87.34|87.37|87.14|87.52|87.34|87.22|87.09|932
1617256800000|2021-04-01 06:00:00|87.27|87.14|87.37|87.24|87.82|87.69|87.22|87.14|2162
1617260400000|2021-04-01 07:00:00|87.42|87.29|87.02|86.94|87.42|87.29|86.77|86.64|15213
1617264000000|2021-04-01 08:00:00|87.07|86.99|87.22|87.14|87.42|87.34|86.87|86.79|8888
1617267600000|2021-04-01 09:00:00|87.17|87.09|87.17|87.09|87.17|87.09|86.92|86.79|6326
1617271200000|2021-04-01 10:00:00|87.12|87.04|87.02|86.94|87.12|87.04|86.87|86.79|3459
1617274800000|2021-04-01 11:00:00|86.97|86.89|87.02|86.94|87.17|87.09|86.97|86.89|5139
1617278400000|2021-04-01 12:00:00|86.97|86.89|86.92|86.84|87.07|86.99|86.77|86.69|9645
1617282000000|2021-04-01 13:00:00|86.97|86.89|86.97|86.89|86.97|86.89|86.67|86.59|13829
1617285600000|2021-04-01 14:00:00|87.02|86.94|87.17|87.09|87.27|87.19|86.97|86.89|14232
1617289200000|2021-04-01 15:00:00|87.12|87.04|87.32|87.19|87.37|87.29|87.07|86.99|14550
1617292800000|2021-04-01 16:00:00|87.27|87.24|87.52|87.44|87.62|87.49|87.27|87.19|2773
1617296400000|2021-04-01 17:00:00|87.47|87.39|87.37|87.29|87.52|87.44|87.37|87.24|1300
1617300000000|2021-04-01 18:00:00|87.42|87.34|87.47|87.39|87.52|87.44|87.42|87.34|901
1617303600000|2021-04-01 19:00:00|87.52|87.44|87.77|87.49|87.92|87.74|87.42|87.34|1237
1617667200000|2021-04-06 00:00:00|87.84|87.72|87.84|87.27|88.24|87.77|87.79|87.22|41
1617670800000|2021-04-06 01:00:00||87.22||87.22||87.22||87.22|0
1617685200000|2021-04-06 05:00:00|87.79|87.27|87.84|87.37|87.84|87.37|87.69|87.27|26
1617688800000|2021-04-06 06:00:00|87.77|87.39|87.92|87.79|88.12|88.04|87.42|87.29|1809
1617692400000|2021-04-06 07:00:00|87.97|87.84|87.97|87.89|88.62|88.49|87.57|87.49|27629
1617696000000|2021-04-06 08:00:00|88.02|87.84|88.17|88.04|88.22|88.14|87.77|87.69|7239
1617699600000|2021-04-06 09:00:00|88.12|88.09|88.57|88.49|88.67|88.59|87.97|87.89|8303
1617703200000|2021-04-06 10:00:00|88.62|88.54|88.32|88.24|88.67|88.59|88.22|88.14|8725
1617706800000|2021-04-06 11:00:00|88.37|88.29|88.22|88.09|88.37|88.29|88.12|88.04|5679
1617710400000|2021-04-06 12:00:00|88.17|88.04|87.82|87.74|88.22|88.14|87.77|87.69|6149
1617714000000|2021-04-06 13:00:00|87.87|87.79|87.87|87.79|88.12|88.04|87.72|87.64|14089
1617717600000|2021-04-06 14:00:00|87.82|87.74|87.62|87.54|87.97|87.89|87.47|87.39|27323
1617721200000|2021-04-06 15:00:00|87.57|87.49|87.52|87.39|87.62|87.49|87.22|87.14|38223
1617724800000|2021-04-06 16:00:00|87.57|87.44|87.47|87.34|87.57|87.49|87.32|87.24|2596
1617728400000|2021-04-06 17:00:00|87.42|87.39|87.37|87.29|87.47|87.39|87.32|87.24|423
1617732000000|2021-04-06 18:00:00|87.42|87.34|87.42|87.34|87.47|87.39|87.32|87.24|1246
1617735600000|2021-04-06 19:00:00|87.37|87.29|87.57|87.49|87.62|87.54|87.32|87.24|1217
1617760800000|2021-04-07 02:00:00|87.59|87.17|87.59|87.12|87.64|87.22|87.54|86.77|0
1617764400000|2021-04-07 03:00:00|87.64|86.77|87.64|87.22|87.64|87.27|87.64|86.77|0
1617771600000|2021-04-07 05:00:00|87.59|87.17|87.64|87.02|87.64|87.22|87.59|86.77|0
1617775200000|2021-04-07 06:00:00|87.62|87.07|87.32|87.19|87.62|87.44|87.12|87.04|1531
1617778800000|2021-04-07 07:00:00|87.27|87.14|87.97|87.89|88.12|88.04|87.12|87.04|11810
1617782400000|2021-04-07 08:00:00|88.02|87.94|87.87|87.79|88.02|87.94|87.62|87.54|10147
1617786000000|2021-04-07 09:00:00|87.92|87.84|87.67|87.54|87.97|87.89|87.62|87.54|6573
1617789600000|2021-04-07 10:00:00|87.62|87.59|87.67|87.59|87.67|87.59|87.52|87.44|7574
1617793200000|2021-04-07 11:00:00|87.62|87.54|87.52|87.44|87.72|87.64|87.52|87.44|4080
1617796800000|2021-04-07 12:00:00|87.47|87.39|87.22|87.09|87.72|87.64|86.97|86.89|28635
1617800400000|2021-04-07 13:00:00|87.27|87.14|87.52|87.39|87.77|87.69|87.22|87.09|23216
1617804000000|2021-04-07 14:00:00|87.47|87.44|87.87|87.79|87.97|87.89|87.37|87.24|19106
1617807600000|2021-04-07 15:00:00|87.82|87.74|87.52|87.44|87.82|87.74|87.42|87.34|28322
1617811200000|2021-04-07 16:00:00|87.57|87.49|87.92|87.79|87.92|87.84|87.52|87.44|2079
1617814800000|2021-04-07 17:00:00|87.87|87.84|88.12|88.04|88.17|88.04|87.87|87.79|550
1617818400000|2021-04-07 18:00:00|88.17|87.99|88.02|87.89|88.22|88.09|87.97|87.89|1991
1617822000000|2021-04-07 19:00:00|87.97|87.94|88.22|88.04|88.22|88.09|87.97|87.84|870
1617861600000|2021-04-08 06:00:00|88.32|88.19|87.87|87.74|88.32|88.19|87.82|87.69|1102
1617865200000|2021-04-08 07:00:00|87.82|87.79|87.42|87.34|88.17|88.09|87.42|87.29|14280
1617868800000|2021-04-08 08:00:00|87.37|87.29|87.27|87.19|87.52|87.44|87.17|87.09|9396
1617872400000|2021-04-08 09:00:00|87.32|87.24|87.27|87.19|87.47|87.39|87.12|87.04|8878
1617876000000|2021-04-08 10:00:00|87.32|87.24|86.77|86.69|87.37|87.29|86.77|86.69|4620
1617879600000|2021-04-08 11:00:00|86.82|86.74|86.47|86.39|86.87|86.79|86.37|86.29|18237
1617883200000|2021-04-08 12:00:00|86.52|86.44|86.42|86.34|86.67|86.59|86.32|86.24|11442
1617886800000|2021-04-08 13:00:00|86.47|86.39|86.47|86.39|86.82|86.74|86.17|86.09|16284
1617890400000|2021-04-08 14:00:00|86.52|86.44|86.92|86.84|87.12|87.04|86.32|86.24|36334
1617894000000|2021-04-08 15:00:00|86.87|86.79|86.82|86.74|87.17|87.09|86.77|86.64|45224
1617897600000|2021-04-08 16:00:00|86.87|86.79|87.02|86.94|87.07|86.99|86.82|86.74|8199
1617901200000|2021-04-08 17:00:00|87.07|86.99|86.97|86.89|87.07|86.99|86.92|86.84|221
1617904800000|2021-04-08 18:00:00|87.02|86.94|87.32|87.14|87.32|87.19|86.97|86.94|1197
1617908400000|2021-04-08 19:00:00|87.27|87.19|87.12|86.99|87.37|87.24|87.07|86.94|751
1617948000000|2021-04-09 06:00:00|87.29|86.97|87.12|86.99|87.52|87.39|87.02|86.94|1378
1617951600000|2021-04-09 07:00:00|87.17|87.04|86.82|86.74|87.47|87.34|86.62|86.54|20668
1617955200000|2021-04-09 08:00:00|86.77|86.69|86.37|86.24|86.82|86.74|86.22|86.14|11286
1617958800000|2021-04-09 09:00:00|86.32|86.19|86.32|86.24|86.37|86.29|86.12|86.04|14943
1617962400000|2021-04-09 10:00:00|86.27|86.19|86.62|86.54|86.67|86.59|86.27|86.19|17725
1617966000000|2021-04-09 11:00:00|86.57|86.49|87.07|86.99|87.12|87.04|86.57|86.49|18571
1617969600000|2021-04-09 12:00:00|87.02|86.94|86.82|86.74|87.07|86.99|86.77|86.69|10096
1617973200000|2021-04-09 13:00:00|86.77|86.69|86.47|86.39|86.87|86.79|86.37|86.29|16880
1617976800000|2021-04-09 14:00:00|86.52|86.44|86.47|86.39|86.57|86.49|86.22|86.14|28261
1617980400000|2021-04-09 15:00:00|86.52|86.44|86.32|86.24|86.57|86.49|86.22|86.14|38491
1617984000000|2021-04-09 16:00:00|86.27|86.19|86.47|86.34|86.47|86.39|86.27|86.19|4802
1617987600000|2021-04-09 17:00:00|86.42|86.29|86.42|86.29|86.42|86.34|86.32|86.24|321
1617991200000|2021-04-09 18:00:00|86.37|86.24|86.52|86.39|86.57|86.44|86.37|86.24|1414
1617994800000|2021-04-09 19:00:00|86.47|86.34|86.82|86.69|86.87|86.79|86.47|86.34|1686
1618207200000|2021-04-12 06:00:00|86.44|86.07|86.32|86.19|86.44|86.24|85.97|85.89|509
1618210800000|2021-04-12 07:00:00|86.27|86.24|85.77|85.69|86.27|86.24|85.27|85.19|19684
1618214400000|2021-04-12 08:00:00|85.67|85.59|85.87|85.79|85.97|85.89|85.57|85.49|7417
1618218000000|2021-04-12 09:00:00|85.82|85.74|86.17|86.09|86.37|86.29|85.72|85.64|11320
1618221600000|2021-04-12 10:00:00|86.22|86.14|86.42|86.34|86.47|86.39|86.12|86.04|8527
1618225200000|2021-04-12 11:00:00|86.47|86.29|86.52|86.44|86.72|86.64|86.37|86.29|5403
1618228800000|2021-04-12 12:00:00|86.47|86.39|86.67|86.59|86.67|86.59|86.42|86.34|9065
1618232400000|2021-04-12 13:00:00|86.72|86.64|86.82|86.74|87.12|87.04|86.72|86.59|14537
1618236000000|2021-04-12 14:00:00|86.77|86.69|86.57|86.49|86.87|86.79|86.57|86.49|11576
1618239600000|2021-04-12 15:00:00|86.62|86.54|86.77|86.64|86.77|86.69|86.42|86.29|17532
1618243200000|2021-04-12 16:00:00|86.72|86.69|86.57|86.44|86.77|86.69|86.52|86.44|2377
1618246800000|2021-04-12 17:00:00|86.52|86.39|86.47|86.34|86.57|86.39|86.42|86.34|459
1618250400000|2021-04-12 18:00:00|86.42|86.39|86.42|86.34|86.57|86.44|86.42|86.34|1462
1618254000000|2021-04-12 19:00:00|86.47|86.39|86.57|86.49|86.67|86.54|86.42|86.34|934
1618293600000|2021-04-13 06:00:00|86.72|86.59|86.77|86.64|86.97|86.84|86.57|86.49|1814
1618297200000|2021-04-13 07:00:00|86.82|86.69|86.67|86.59|86.92|86.84|86.32|86.24|11500
1618300800000|2021-04-13 08:00:00|86.72|86.64|87.47|87.39|87.62|87.54|86.67|86.59|30005
1618304400000|2021-04-13 09:00:00|87.52|87.44|87.67|87.59|87.67|87.59|87.27|87.19|17648
1618308000000|2021-04-13 10:00:00|87.72|87.54|87.07|86.94|87.72|87.54|86.97|86.89|10794
1618311600000|2021-04-13 11:00:00|87.02|86.99|86.72|86.64|87.02|86.99|86.42|86.34|18539
1618315200000|2021-04-13 12:00:00|86.77|86.69|86.57|86.49|86.87|86.79|86.47|86.39|21376
1618318800000|2021-04-13 13:00:00|86.52|86.44|85.87|85.79|86.62|86.54|85.62|85.54|22573
1618322400000|2021-04-13 14:00:00|85.92|85.84|86.27|86.19|86.57|86.44|85.82|85.74|17210
1618326000000|2021-04-13 15:00:00|86.32|86.24|86.22|86.09|86.37|86.29|86.12|86.04|12329
1618329600000|2021-04-13 16:00:00|86.17|86.14|85.97|85.89|86.22|86.14|85.97|85.84|3607
1618333200000|2021-04-13 17:00:00|86.02|85.84|86.07|85.99|86.12|85.99|85.92|85.84|1350
1618336800000|2021-04-13 18:00:00|86.12|86.04|86.27|86.14|86.27|86.19|86.12|85.99|466
1618340400000|2021-04-13 19:00:00|86.22|86.19|86.22|86.09|86.22|86.19|86.17|86.04|662
1618376400000|2021-04-14 05:00:00|86.59|85.92|86.59|86.02|86.59|86.07|86.54|85.87|0
1618380000000|2021-04-14 06:00:00|86.54|86.07|86.17|86.09|86.54|86.24|86.12|86.04|402
1618383600000|2021-04-14 07:00:00|86.12|86.04|86.12|86.04|86.32|86.24|85.77|85.69|9490
1618387200000|2021-04-14 08:00:00|86.07|85.99|86.52|86.44|86.62|86.54|86.02|85.94|9244
1618390800000|2021-04-14 09:00:00|86.57|86.49|86.37|86.29|86.62|86.54|86.12|86.04|4343
1618394400000|2021-04-14 10:00:00|86.32|86.24|86.52|86.44|86.82|86.74|86.32|86.24|12754
1618398000000|2021-04-14 11:00:00|86.57|86.49|86.77|86.69|86.82|86.74|86.57|86.49|4786
1618401600000|2021-04-14 12:00:00|86.72|86.64|86.07|85.99|86.82|86.74|86.07|85.99|22826
1618405200000|2021-04-14 13:00:00|86.12|86.04|86.52|86.39|86.52|86.44|85.92|85.84|21606
1618408800000|2021-04-14 14:00:00|86.47|86.34|86.92|86.84|86.97|86.89|86.47|86.34|21592
1618412400000|2021-04-14 15:00:00|86.87|86.79|86.77|86.69|87.02|86.89|86.72|86.64|25629
1618416000000|2021-04-14 16:00:00|86.72|86.64|87.12|87.04|87.17|87.04|86.72|86.64|4111
1618419600000|2021-04-14 17:00:00|87.07|86.99|86.77|86.69|87.12|86.99|86.77|86.69|840
1618423200000|2021-04-14 18:00:00|86.72|86.64|86.77|86.64|87.02|86.94|86.72|86.59|1919
1618426800000|2021-04-14 19:00:00|86.72|86.69|86.82|86.69|86.82|86.69|86.67|86.59|697
1618462800000|2021-04-15 05:00:00|86.94|86.47|86.79|86.52|86.94|86.62|86.69|86.42|20
1618466400000|2021-04-15 06:00:00|86.74|86.57|87.12|86.99|87.12|86.99|86.72|86.57|616
1618470000000|2021-04-15 07:00:00|87.07|86.94|86.62|86.54|87.27|87.19|86.42|86.34|21314
1618473600000|2021-04-15 08:00:00|86.57|86.49|86.77|86.69|87.12|87.04|86.57|86.49|15929
1618477200000|2021-04-15 09:00:00|86.72|86.64|86.82|86.74|86.92|86.84|86.62|86.54|11778
1618480800000|2021-04-15 10:00:00|86.77|86.69|86.72|86.64|86.82|86.74|86.67|86.54|23980
1618484400000|2021-04-15 11:00:00|86.77|86.69|86.42|86.34|86.77|86.69|86.22|86.14|11972
1618488000000|2021-04-15 12:00:00|86.47|86.39|86.77|86.69|86.77|86.69|86.37|86.29|11810
1618491600000|2021-04-15 13:00:00|86.72|86.64|86.22|86.14|86.92|86.84|86.02|85.94|23263
1618495200000|2021-04-15 14:00:00|86.27|86.19|86.07|85.99|86.27|86.19|85.82|85.74|36712
1618498800000|2021-04-15 15:00:00|86.12|86.04|86.12|86.04|86.17|86.09|85.72|85.64|28653
1618502400000|2021-04-15 16:00:00|86.17|86.09|86.17|86.09|86.32|86.24|86.12|86.04|2365
1618506000000|2021-04-15 17:00:00|86.12|86.04|86.02|85.94|86.12|86.04|85.97|85.89|638
1618509600000|2021-04-15 18:00:00|86.07|85.99|86.22|86.14|86.32|86.19|86.07|85.94|1756
1618513200000|2021-04-15 19:00:00|86.27|86.09|86.37|86.24|86.37|86.29|86.12|86.04|924
1618542000000|2021-04-16 03:00:00|86.54|85.92|86.54|86.02|86.54|86.07|86.54|85.57|0
1618545600000|2021-04-16 04:00:00||85.57||86.07||86.07||85.57|0
1618549200000|2021-04-16 05:00:00|86.84|86.12|86.84|86.52|86.84|86.67|86.84|86.12|30
1618552800000|2021-04-16 06:00:00|86.79|86.54|86.27|86.14|86.79|86.64|86.27|86.14|1624
1618556400000|2021-04-16 07:00:00|86.22|86.09|86.87|86.79|87.02|86.94|86.07|85.99|17389
1618560000000|2021-04-16 08:00:00|86.92|86.84|86.82|86.69|86.97|86.89|86.57|86.49|6374
1618563600000|2021-04-16 09:00:00|86.77|86.74|86.97|86.89|87.17|87.09|86.67|86.59|18588
1618567200000|2021-04-16 10:00:00|86.92|86.84|86.57|86.49|87.02|86.89|86.52|86.44|10217
1618570800000|2021-04-16 11:00:00|86.62|86.54|86.52|86.44|86.67|86.59|86.37|86.29|6315
1618574400000|2021-04-16 12:00:00|86.57|86.49|86.82|86.74|86.87|86.79|86.52|86.39|7782
1618578000000|2021-04-16 13:00:00|86.77|86.69|86.77|86.64|87.07|86.99|86.62|86.54|21515
1618581600000|2021-04-16 14:00:00|86.72|86.69|86.97|86.89|87.02|86.94|86.62|86.54|26407
1618585200000|2021-04-16 15:00:00|87.02|86.94|87.22|87.14|87.27|87.19|86.97|86.89|22214
1618588800000|2021-04-16 16:00:00|87.27|87.19|87.12|87.04|87.27|87.19|87.02|86.94|3619
1618592400000|2021-04-16 17:00:00|87.17|87.09|87.17|87.09|87.17|87.09|87.12|87.09|82
1618596000000|2021-04-16 18:00:00|87.22|87.14|87.37|87.24|87.37|87.29|87.22|87.14|608
1618599600000|2021-04-16 19:00:00|87.42|87.29|87.47|87.34|87.52|87.39|87.37|87.24|1245
1618808400000|2021-04-19 05:00:00|87.49|86.47|87.29|86.57|87.54|86.72|87.24|86.17|0
1618812000000|2021-04-19 06:00:00|87.27|86.62|86.87|86.79|87.27|86.94|86.67|86.59|952
1618815600000|2021-04-19 07:00:00|86.92|86.84|86.92|86.84|87.27|87.19|86.77|86.69|8199
1618819200000|2021-04-19 08:00:00|86.87|86.79|87.02|86.94|87.12|87.04|86.72|86.64|5935
1618822800000|2021-04-19 09:00:00|86.97|86.89|86.82|86.74|87.02|86.94|86.62|86.54|12053
1618826400000|2021-04-19 10:00:00|86.87|86.79|87.12|87.04|87.12|87.04|86.82|86.74|5661
1618830000000|2021-04-19 11:00:00|87.07|86.99|87.62|87.54|87.72|87.64|87.07|86.99|14185
1618833600000|2021-04-19 12:00:00|87.67|87.59|88.02|87.94|88.12|88.04|87.67|87.59|11526
1618837200000|2021-04-19 13:00:00|88.07|87.99|88.32|88.24|88.52|88.44|87.97|87.89|25979
1618840800000|2021-04-19 14:00:00|88.27|88.19|87.82|87.74|88.37|88.29|87.82|87.74|24655
1618844400000|2021-04-19 15:00:00|87.87|87.79|87.97|87.89|88.17|88.04|87.77|87.69|25420
1618848000000|2021-04-19 16:00:00|87.92|87.84|88.12|88.04|88.17|88.09|87.92|87.84|5116
1618851600000|2021-04-19 17:00:00|88.17|88.09|88.17|88.09|88.22|88.09|88.12|88.04|557
1618855200000|2021-04-19 18:00:00|88.22|88.14|88.17|88.09|88.22|88.14|88.12|87.99|608
1618858800000|2021-04-19 19:00:00|88.12|87.99|87.97|87.89|88.17|88.04|87.97|87.84|1596
1618887600000|2021-04-20 03:00:00|88.54|87.47|88.54|87.47|88.54|87.47|88.54|87.47|0
1618891200000|2021-04-20 04:00:00||87.52||87.52||87.52||87.52|0
1618894800000|2021-04-20 05:00:00|88.69|87.57|88.64|88.47|88.74|88.47|88.49|87.57|105
1618898400000|2021-04-20 06:00:00|88.62|88.49|88.07|87.94|88.62|88.49|88.07|87.94|1567
1618902000000|2021-04-20 07:00:00|88.12|87.99|87.12|87.04|88.17|88.09|87.12|87.04|19001
1618905600000|2021-04-20 08:00:00|87.07|86.99|86.87|86.79|87.22|87.14|86.77|86.69|19716
1618909200000|2021-04-20 09:00:00|86.82|86.74|86.37|86.29|86.82|86.74|86.27|86.19|28736
1618912800000|2021-04-20 10:00:00|86.42|86.34|86.32|86.19|86.57|86.49|86.02|85.94|13893
1618916400000|2021-04-20 11:00:00|86.27|86.24|86.02|85.94|86.42|86.34|85.97|85.89|11176
1618920000000|2021-04-20 12:00:00|86.07|85.99|86.17|86.09|86.22|86.14|85.82|85.74|16069
1618923600000|2021-04-20 13:00:00|86.12|86.04|85.62|85.54|86.32|86.24|85.47|85.39|29642
1618927200000|2021-04-20 14:00:00|85.57|85.49|84.82|84.74|85.72|85.64|84.67|84.59|42262
1618930800000|2021-04-20 15:00:00|84.87|84.79|84.92|84.79|85.02|84.89|84.47|84.39|55036
1618934400000|2021-04-20 16:00:00|84.87|84.84|84.97|84.89|85.12|85.04|84.82|84.74|3896
1618938000000|2021-04-20 17:00:00|84.92|84.84|84.82|84.74|84.97|84.89|84.77|84.69|268
1618941600000|2021-04-20 18:00:00|84.77|84.69|84.77|84.69|84.87|84.79|84.77|84.69|600
1618945200000|2021-04-20 19:00:00|84.82|84.74|85.07|84.94|85.27|85.19|84.82|84.74|1735
1618970400000|2021-04-21 02:00:00|85.54|85.07|85.54|84.37|85.54|85.07|85.14|84.27|0
1618981200000|2021-04-21 05:00:00|85.49|84.47|85.34|84.67|85.54|84.67|85.29|84.47|0
1618984800000|2021-04-21 06:00:00|85.19|84.69|85.12|84.99|85.22|85.09|84.77|84.64|1675
1618988400000|2021-04-21 07:00:00|85.07|84.94|85.57|85.49|85.87|85.79|85.02|84.94|17266
1618992000000|2021-04-21 08:00:00|85.62|85.54|85.17|85.09|85.77|85.69|84.92|84.84|14057
1618995600000|2021-04-21 09:00:00|85.12|85.04|84.47|84.39|85.17|85.09|84.32|84.24|24924
1618999200000|2021-04-21 10:00:00|84.52|84.44|84.77|84.69|84.77|84.69|84.12|84.04|14673
1619002800000|2021-04-21 11:00:00|84.72|84.64|84.07|83.99|84.72|84.69|84.07|83.99|13186
1619006400000|2021-04-21 12:00:00|84.12|84.04|83.37|83.29|84.12|84.04|83.32|83.24|19646
1619010000000|2021-04-21 13:00:00|83.42|83.34|83.72|83.64|83.82|83.74|82.87|82.79|56196
1619013600000|2021-04-21 14:00:00|83.77|83.69|84.12|84.04|84.32|84.24|83.77|83.69|26519
1619017200000|2021-04-21 15:00:00|84.17|84.09|84.12|84.04|84.52|84.44|83.92|83.84|25825
1619020800000|2021-04-21 16:00:00|84.17|84.09|84.17|84.04|84.17|84.09|84.07|83.99|7654
1619024400000|2021-04-21 17:00:00|84.12|84.09|84.37|84.29|84.37|84.29|84.12|84.04|1277
1619028000000|2021-04-21 18:00:00|84.42|84.34|84.47|84.34|84.47|84.39|84.32|84.24|547
1619031600000|2021-04-21 19:00:00|84.52|84.39|84.67|84.54|84.67|84.59|84.47|84.39|1785
1619071200000|2021-04-22 06:00:00|84.77|84.59|84.37|84.24|84.77|84.59|84.22|84.14|1521
1619074800000|2021-04-22 07:00:00|84.32|84.29|83.72|83.64|84.37|84.29|83.52|83.44|16077
1619078400000|2021-04-22 08:00:00|83.77|83.69|84.07|83.99|84.37|84.29|83.77|83.69|13100
1619082000000|2021-04-22 09:00:00|84.12|83.94|84.57|84.44|84.57|84.49|84.02|83.89|11092
1619085600000|2021-04-22 10:00:00|84.52|84.39|84.17|84.09|84.52|84.44|84.02|83.94|19115
1619089200000|2021-04-22 11:00:00|84.22|84.14|84.42|84.34|84.47|84.39|84.12|83.99|9965
1619092800000|2021-04-22 12:00:00|84.37|84.29|84.32|84.24|84.77|84.69|84.17|84.09|17544
1619096400000|2021-04-22 13:00:00|84.37|84.29|84.22|84.09|84.52|84.39|83.77|83.69|26126
1619100000000|2021-04-22 14:00:00|84.17|84.04|84.17|84.09|84.37|84.24|83.92|83.84|14188
1619103600000|2021-04-22 15:00:00|84.22|84.14|84.62|84.54|84.62|84.54|84.17|84.09|19595
1619107200000|2021-04-22 16:00:00|84.57|84.49|84.77|84.69|84.82|84.74|84.57|84.49|1772
1619110800000|2021-04-22 17:00:00|84.72|84.64|84.12|83.99|84.72|84.64|84.02|83.89|2161
1619114400000|2021-04-22 18:00:00|84.07|83.94|84.27|84.19|84.32|84.19|83.87|83.79|1167
1619118000000|2021-04-22 19:00:00|84.22|84.14|84.07|83.99|84.27|84.19|84.02|83.94|2539
1619146800000|2021-04-23 03:00:00|84.84|83.52|84.84|83.52|84.84|83.52|84.84|83.52|1
1619150400000|2021-04-23 04:00:00||83.57||83.57||83.57||83.57|0
1619154000000|2021-04-23 05:00:00|84.64|83.67|84.59|83.87|84.64|83.87|84.59|83.67|0
1619157600000|2021-04-23 06:00:00|84.57|83.89|84.12|83.99|84.57|84.29|84.07|83.89|1886
1619161200000|2021-04-23 07:00:00|84.17|84.04|84.12|84.04|84.82|84.74|83.77|83.69|23785
1619164800000|2021-04-23 08:00:00|84.07|83.99|84.47|84.39|84.52|84.44|83.92|83.79|10525
1619168400000|2021-04-23 09:00:00|84.42|84.34|84.37|84.29|84.47|84.39|84.07|83.99|8584
1619172000000|2021-04-23 10:00:00|84.42|84.24|84.32|84.24|84.42|84.34|84.17|84.09|8091
1619175600000|2021-04-23 11:00:00|84.27|84.19|84.02|83.94|84.47|84.39|84.02|83.94|8244
1619179200000|2021-04-23 12:00:00|84.07|83.99|83.62|83.54|84.22|84.14|83.62|83.54|12037
1619182800000|2021-04-23 13:00:00|83.67|83.59|83.97|83.89|84.02|83.94|83.47|83.39|18102
1619186400000|2021-04-23 14:00:00|84.02|83.94|84.37|84.29|84.52|84.44|83.97|83.89|29016
1619190000000|2021-04-23 15:00:00|84.32|84.24|84.37|84.29|84.52|84.44|84.27|84.19|11768
1619193600000|2021-04-23 16:00:00|84.32|84.24|84.42|84.29|84.47|84.39|84.32|84.24|3148
1619197200000|2021-04-23 17:00:00|84.37|84.34|84.37|84.29|84.42|84.34|84.37|84.29|436
1619200800000|2021-04-23 18:00:00|84.42|84.34|84.42|84.29|84.42|84.34|84.32|84.19|533
1619204400000|2021-04-23 19:00:00|84.47|84.34|84.42|84.29|84.57|84.44|84.37|84.24|1340
1619416800000|2021-04-26 06:00:00|84.57|84.44|84.62|84.54|85.07|84.94|84.57|84.44|1162
1619420400000|2021-04-26 07:00:00|84.72|84.59|85.22|85.09|85.22|85.14|83.87|83.79|20367
1619424000000|2021-04-26 08:00:00|85.27|85.14|85.32|85.19|85.52|85.44|85.07|84.94|21896
1619427600000|2021-04-26 09:00:00|85.27|85.14|85.82|85.74|86.07|85.99|85.27|85.14|28405
1619431200000|2021-04-26 10:00:00|85.87|85.79|86.07|85.99|86.22|86.14|85.62|85.54|25896
1619434800000|2021-04-26 11:00:00|86.12|86.04|86.47|86.39|86.72|86.64|86.12|86.04|23222
1619438400000|2021-04-26 12:00:00|86.42|86.34|86.17|86.09|86.72|86.64|86.17|86.09|17663
1619442000000|2021-04-26 13:00:00|86.12|86.04|86.77|86.69|86.92|86.84|86.07|85.99|27835
1619445600000|2021-04-26 14:00:00|86.82|86.64|86.62|86.54|86.87|86.79|86.52|86.44|44648
1619449200000|2021-04-26 15:00:00|86.57|86.49|86.52|86.39|86.82|86.74|86.52|86.39|37150
1619452800000|2021-04-26 16:00:00|86.47|86.44|86.42|86.34|86.52|86.44|86.42|86.34|1992
1619456400000|2021-04-26 17:00:00|86.47|86.39|86.47|86.39|86.52|86.44|86.37|86.29|992
1619460000000|2021-04-26 18:00:00||86.34||86.39||86.39||86.34|297
1619463600000|2021-04-26 19:00:00|86.52|86.44|86.52|86.34|86.57|86.44|86.37|86.29|1690
1619503200000|2021-04-27 06:00:00|86.52|86.39|86.67|86.59|86.82|86.69|86.52|86.39|1106
1619506800000|2021-04-27 07:00:00|86.62|86.54|86.42|86.34|86.72|86.59|86.22|86.14|12575
1619510400000|2021-04-27 08:00:00|86.47|86.39|86.47|86.39|86.72|86.64|86.27|86.19|8552
1619514000000|2021-04-27 09:00:00|86.42|86.34|86.17|86.09|86.62|86.54|86.07|85.99|14424
1619517600000|2021-04-27 10:00:00|86.22|86.14|86.92|86.84|86.92|86.84|86.17|86.09|17659
1619521200000|2021-04-27 11:00:00|86.97|86.89|87.07|86.99|87.32|87.24|86.87|86.79|25768
1619524800000|2021-04-27 12:00:00|87.12|87.04|87.27|87.19|87.47|87.39|87.07|86.99|21345
1619528400000|2021-04-27 13:00:00|87.32|87.24|87.62|87.54|87.77|87.69|87.22|87.14|37663
1619532000000|2021-04-27 14:00:00|87.67|87.59|87.72|87.64|87.87|87.79|87.42|87.34|18855
1619535600000|2021-04-27 15:00:00|87.67|87.59|88.17|88.09|88.17|88.09|87.67|87.59|25098
1619539200000|2021-04-27 16:00:00|88.22|88.14|88.12|88.04|88.22|88.14|88.07|87.99|3686
1619542800000|2021-04-27 17:00:00|88.17|87.99|88.17|88.09|88.17|88.09|88.12|87.99|486
1619546400000|2021-04-27 18:00:00|88.12|88.04|88.32|88.24|88.37|88.24|88.12|88.04|760
1619550000000|2021-04-27 19:00:00|88.27|88.19|88.32|88.24|88.37|88.29|88.27|88.19|2235
1619586000000|2021-04-28 05:00:00|88.54|88.12|88.74|88.52|88.94|88.52|88.54|88.12|267
1619589600000|2021-04-28 06:00:00|88.69|88.47|88.72|88.59|89.22|89.14|88.52|88.37|7638
1619593200000|2021-04-28 07:00:00|88.67|88.64|88.52|88.44|89.52|89.44|88.47|88.39|38535
1619596800000|2021-04-28 08:00:00|88.47|88.39|88.77|88.69|88.77|88.69|88.27|88.19|13332
1619600400000|2021-04-28 09:00:00|88.72|88.64|89.07|88.99|89.27|89.19|88.52|88.39|17833
1619604000000|2021-04-28 10:00:00|89.12|89.04|89.27|89.14|89.27|89.19|89.02|88.94|12937
1619607600000|2021-04-28 11:00:00|89.22|89.09|89.77|89.69|89.87|89.79|89.17|89.09|17265
1619611200000|2021-04-28 12:00:00|89.82|89.74|89.57|89.49|89.92|89.79|89.32|89.24|32388
1619614800000|2021-04-28 13:00:00|89.62|89.54|89.32|89.24|89.77|89.69|89.32|89.19|24362
1619618400000|2021-04-28 14:00:00|89.37|89.29|89.87|89.79|89.87|89.79|89.37|89.29|23739
1619622000000|2021-04-28 15:00:00|89.82|89.74|89.67|89.59|90.02|89.94|89.67|89.59|32257
1619625600000|2021-04-28 16:00:00|89.72|89.64|89.92|89.84|90.02|89.89|89.72|89.64|5819
1619629200000|2021-04-28 17:00:00|89.87|89.79|89.92|89.64|90.02|89.89|89.77|89.64|1379
1619632800000|2021-04-28 18:00:00|89.87|89.69|89.92|89.84|90.07|89.94|89.77|89.64|1305
1619636400000|2021-04-28 19:00:00|89.97|89.89|89.87|89.79|90.12|89.94|89.67|89.54|2127
1619672400000|2021-04-29 05:00:00|90.49|89.17|90.39|90.12|90.64|90.12|90.24|89.17|189
1619676000000|2021-04-29 06:00:00|90.44|90.17|90.62|90.49|90.87|90.74|90.22|90.14|5941
1619679600000|2021-04-29 07:00:00|90.57|90.44|90.67|90.59|90.92|90.84|90.02|89.89|20955
1619683200000|2021-04-29 08:00:00|90.72|90.64|90.52|90.44|90.82|90.74|90.37|90.29|14098
1619686800000|2021-04-29 09:00:00|90.47|90.39|90.97|90.89|91.12|91.04|90.32|90.24|12231
1619690400000|2021-04-29 10:00:00|90.92|90.84|90.92|90.79|91.22|91.14|90.82|90.74|13095
1619694000000|2021-04-29 11:00:00|90.87|90.84|90.97|90.89|91.02|90.94|90.67|90.59|24453
1619697600000|2021-04-29 12:00:00|91.02|90.94|91.32|91.24|91.42|91.34|90.97|90.94|20975
1619701200000|2021-04-29 13:00:00|91.37|91.29|91.42|91.34|91.72|91.64|91.22|91.14|30859
1619704800000|2021-04-29 14:00:00|91.47|91.39|90.82|90.74|91.52|91.44|90.67|90.59|38480
1619708400000|2021-04-29 15:00:00|90.87|90.69|91.02|90.94|91.12|91.04|90.62|90.54|42280
1619712000000|2021-04-29 16:00:00|90.97|90.89|90.97|90.89|91.07|90.94|90.57|90.44|5243
1619715600000|2021-04-29 17:00:00|90.92|90.84|90.97|90.84|91.02|90.94|90.92|90.84|397
1619719200000|2021-04-29 18:00:00|91.02|90.89|91.27|91.14|91.32|91.24|90.97|90.89|413
1619722800000|2021-04-29 19:00:00|91.22|91.19|91.32|91.19|91.37|91.29|91.07|90.94|2894
1619762400000|2021-04-30 06:00:00|90.84|90.57|90.87|90.74|91.07|90.89|90.62|90.54|2496
1619766000000|2021-04-30 07:00:00|90.82|90.69|90.42|90.34|91.07|90.99|90.42|90.34|15881
1619769600000|2021-04-30 08:00:00|90.47|90.39|90.62|90.54|90.72|90.64|89.92|89.84|14913
1619773200000|2021-04-30 09:00:00|90.57|90.49|90.97|90.84|91.27|91.19|90.57|90.49|13868
1619776800000|2021-04-30 10:00:00|90.92|90.79|90.57|90.49|90.92|90.84|90.52|90.44|7432
1619780400000|2021-04-30 11:00:00|90.62|90.54|91.07|90.99|91.07|90.99|90.57|90.49|12386
1619784000000|2021-04-30 12:00:00|91.02|90.94|91.32|91.19|91.42|91.34|91.02|90.94|14195
1619787600000|2021-04-30 13:00:00|91.27|91.14|91.32|91.24|91.37|91.29|90.77|90.69|32171
1619791200000|2021-04-30 14:00:00|91.27|91.19|91.12|91.04|91.32|91.24|90.72|90.64|14883
1619794800000|2021-04-30 15:00:00|91.07|90.99|91.07|90.99|91.32|91.24|90.92|90.84|41493
1619798400000|2021-04-30 16:00:00|91.12|91.04|91.22|91.09|91.22|91.14|91.12|90.99|3271
1619802000000|2021-04-30 17:00:00|91.27|91.14|90.97|90.84|91.37|91.24|90.97|90.84|1594
1619805600000|2021-04-30 18:00:00|91.02|90.89|91.02|90.89|91.12|91.04|90.92|90.84|476
1619809200000|2021-04-30 19:00:00|91.07|90.94|90.92|90.79|91.07|90.94|90.82|90.69|2931
1620021600000|2021-05-03 06:00:00|91.22|91.09|91.12|91.04|91.37|91.29|90.97|90.89|819
1620025200000|2021-05-03 07:00:00|91.17|91.09|91.47|91.34|91.57|91.49|90.97|90.89|13934
1620028800000|2021-05-03 08:00:00|91.42|91.39|91.17|91.09|91.47|91.39|90.97|90.84|6705
1620032400000|2021-05-03 09:00:00|91.12|91.04|91.07|90.99|91.27|91.19|90.77|90.69|8109
1620036000000|2021-05-03 10:00:00|91.02|90.94|91.42|91.29|91.47|91.39|91.02|90.94|5196
1620039600000|2021-05-03 11:00:00|91.47|91.34|91.67|91.59|91.77|91.69|91.42|91.34|10073
1620043200000|2021-05-03 12:00:00|91.62|91.54|91.42|91.34|91.82|91.69|91.32|91.24|8331
1620046800000|2021-05-03 13:00:00|91.47|91.39|91.42|91.34|91.72|91.64|91.27|91.19|14901
1620050400000|2021-05-03 14:00:00|91.32|91.29|91.17|91.09|91.32|91.29|90.67|90.59|16380
1620054000000|2021-05-03 15:00:00|91.22|91.14|91.32|91.24|91.42|91.34|91.07|90.99|9044
1620057600000|2021-05-03 16:00:00|91.27|91.19|91.32|91.24|91.32|91.24|91.27|91.19|1241
1620061200000|2021-05-03 17:00:00|91.27|91.19|91.37|91.24|91.37|91.29|91.22|91.09|1170
1620064800000|2021-05-03 18:00:00|91.32|91.29|91.42|91.29|91.42|91.34|91.32|91.24|643
1620068400000|2021-05-03 19:00:00|91.37|91.24|91.22|91.09|91.42|91.29|91.12|90.99|954
1620108000000|2021-05-04 06:00:00|91.27|91.14|91.37|91.24|91.47|91.34|91.22|91.09|302
1620111600000|2021-05-04 07:00:00|91.42|91.29|92.02|91.89|92.27|92.19|91.42|91.29|15809
1620115200000|2021-05-04 08:00:00|91.97|91.84|92.32|92.24|92.37|92.29|91.82|91.74|10181
1620118800000|2021-05-04 09:00:00|92.27|92.19|92.32|92.24|92.37|92.29|91.97|91.89|9750
1620122400000|2021-05-04 10:00:00|92.37|92.29|92.52|92.44|92.57|92.49|92.17|92.09|9833
1620126000000|2021-05-04 11:00:00|92.57|92.49|91.77|91.69|92.72|92.64|91.77|91.64|35054
1620129600000|2021-05-04 12:00:00|91.82|91.64|90.87|90.74|91.82|91.69|90.87|90.74|28286
1620133200000|2021-05-04 13:00:00|90.82|90.79|90.57|90.44|91.72|91.59|90.47|90.39|28102
1620136800000|2021-05-04 14:00:00|90.52|90.39|90.02|89.94|90.62|90.54|89.87|89.79|48446
1620140400000|2021-05-04 15:00:00|90.07|89.99|90.27|90.14|90.32|90.24|89.87|89.79|53932
1620144000000|2021-05-04 16:00:00|90.22|90.19|90.52|90.44|90.82|90.74|90.22|90.19|6988
1620147600000|2021-05-04 17:00:00|90.47|90.39|90.52|90.44|90.77|90.69|90.42|90.34|1676
1620151200000|2021-05-04 18:00:00|90.47|90.39|90.72|90.59|90.87|90.79|90.47|90.39|2090
1620154800000|2021-05-04 19:00:00|90.67|90.54|90.77|90.64|90.82|90.69|90.57|90.39|1845
1620194400000|2021-05-05 06:00:00|91.29|91.02|91.27|91.19|91.52|91.44|91.02|90.94|2671
1620198000000|2021-05-05 07:00:00|91.32|91.24|92.12|92.04|92.42|92.29|91.17|91.04|27344
1620201600000|2021-05-05 08:00:00|92.17|92.09|91.77|91.69|92.17|92.09|91.67|91.59|16481
1620205200000|2021-05-05 09:00:00|91.72|91.64|91.67|91.59|91.97|91.89|91.67|91.59|10771
1620208800000|2021-05-05 10:00:00|91.72|91.54|91.52|91.44|91.77|91.69|91.37|91.29|13439
1620212400000|2021-05-05 11:00:00|91.57|91.49|91.77|91.69|91.87|91.79|91.47|91.39|8004
1620216000000|2021-05-05 12:00:00|91.82|91.74|92.07|91.99|92.17|92.09|91.72|91.64|9096
1620219600000|2021-05-05 13:00:00|92.12|92.04|92.17|92.09|92.22|92.14|91.72|91.64|24862
1620223200000|2021-05-05 14:00:00|92.12|92.04|92.12|92.04|92.22|92.14|91.82|91.74|16666
1620226800000|2021-05-05 15:00:00|92.17|92.09|92.67|92.59|92.77|92.69|92.12|92.04|30411
1620230400000|2021-05-05 16:00:00|92.72|92.64|92.62|92.54|92.77|92.69|92.57|92.49|2076
1620234000000|2021-05-05 17:00:00|92.67|92.59|92.72|92.64|92.77|92.69|92.62|92.54|3062
1620237600000|2021-05-05 18:00:00|92.77|92.59|92.82|92.74|92.87|92.79|92.67|92.59|585
1620241200000|2021-05-05 19:00:00|92.77|92.69|92.67|92.54|92.82|92.69|92.47|92.39|2556
1620280800000|2021-05-06 06:00:00|92.94|92.77|92.97|92.84|92.99|92.89|92.77|92.62|1745
1620284400000|2021-05-06 07:00:00|92.87|92.74|92.92|92.84|93.57|93.49|92.77|92.64|32976
1620288000000|2021-05-06 08:00:00|92.87|92.79|92.47|92.39|93.07|92.99|92.32|92.24|17895
1620291600000|2021-05-06 09:00:00|92.52|92.44|92.17|92.09|92.77|92.69|91.87|91.79|18039
1620295200000|2021-05-06 10:00:00|92.22|92.14|92.47|92.34|92.72|92.59|92.17|92.04|18173
1620298800000|2021-05-06 11:00:00|92.42|92.29|92.62|92.54|92.92|92.84|92.32|92.24|17861
1620302400000|2021-05-06 12:00:00|92.67|92.59|92.67|92.59|92.92|92.79|92.37|92.29|10080
1620306000000|2021-05-06 13:00:00|92.72|92.64|92.42|92.29|93.07|92.99|92.37|92.29|17591
1620309600000|2021-05-06 14:00:00|92.37|92.24|92.57|92.49|92.67|92.59|92.22|92.14|43813
1620313200000|2021-05-06 15:00:00|92.62|92.44|92.92|92.84|93.02|92.94|92.27|92.19|77619
1620316800000|2021-05-06 16:00:00|92.87|92.79|92.97|92.89|93.22|93.09|92.82|92.74|3128
1620320400000|2021-05-06 17:00:00|93.02|92.94|92.77|92.69|93.02|92.94|92.77|92.69|3117
1620324000000|2021-05-06 18:00:00|92.82|92.74|92.72|92.59|92.87|92.79|92.57|92.49|2196
1620327600000|2021-05-06 19:00:00|92.67|92.64|93.12|93.04|93.17|93.09|92.67|92.54|2839
1620367200000|2021-05-07 06:00:00|93.37|93.24|93.67|93.54|93.67|93.59|93.27|93.14|1355
1620370800000|2021-05-07 07:00:00|93.62|93.59|93.12|93.04|93.82|93.69|93.02|92.94|30320
1620374400000|2021-05-07 08:00:00|93.17|93.09|93.12|93.04|93.27|93.19|92.87|92.79|7694
1620378000000|2021-05-07 09:00:00|93.17|93.09|93.32|93.19|93.32|93.24|92.92|92.84|9802
1620381600000|2021-05-07 10:00:00|93.37|93.24|93.37|93.29|93.42|93.29|93.17|93.09|7635
1620385200000|2021-05-07 11:00:00|93.42|93.34|93.27|93.19|93.42|93.34|93.22|93.09|7464
1620388800000|2021-05-07 12:00:00|93.32|93.24|92.17|92.09|93.42|93.34|91.82|91.74|68543
1620392400000|2021-05-07 13:00:00|92.12|92.04|93.27|93.19|93.37|93.29|92.12|92.04|82122
1620396000000|2021-05-07 14:00:00|93.32|93.24|93.17|93.09|93.42|93.34|92.87|92.79|36893
1620399600000|2021-05-07 15:00:00|93.12|93.04|93.17|93.09|93.32|93.19|92.87|92.79|39229
1620403200000|2021-05-07 16:00:00|93.22|93.14|93.62|93.54|93.67|93.54|93.12|93.04|11240
1620406800000|2021-05-07 17:00:00|93.67|93.59|93.77|93.64|93.77|93.69|93.57|93.44|4715
1620410400000|2021-05-07 18:00:00|93.72|93.69|93.92|93.84|93.97|93.84|93.67|93.59|402
1620414000000|2021-05-07 19:00:00|93.97|93.89|94.02|93.89|94.02|93.94|93.92|93.84|942
1620604800000|2021-05-10 00:00:00|94.34|93.42|94.39|93.97|94.39|94.02|94.29|93.42|0
1620608400000|2021-05-10 01:00:00||94.02||94.02||94.12||93.97|0
1620612000000|2021-05-10 02:00:00||94.07||93.87||94.07||93.82|0
1620615600000|2021-05-10 03:00:00||93.92||93.77||93.92||93.77|0
1620619200000|2021-05-10 04:00:00|94.34|93.82|94.24|93.87|94.34|93.92|94.19|93.77|0
1620622800000|2021-05-10 05:00:00|94.19|93.92|94.19|93.92|94.19|93.92|94.14|93.92|0
1620626400000|2021-05-10 06:00:00|94.24|93.97|94.17|94.04|94.52|94.44|94.07|93.97|2561
1620630000000|2021-05-10 07:00:00|94.07|93.99|94.02|93.94|94.37|94.29|93.72|93.64|23540
1620633600000|2021-05-10 08:00:00|93.97|93.89|94.22|94.14|94.27|94.19|93.87|93.79|14148
1620637200000|2021-05-10 09:00:00|94.17|94.09|94.02|93.94|94.42|94.34|93.97|93.84|32803
1620640800000|2021-05-10 10:00:00|93.97|93.89|94.32|94.24|94.42|94.29|93.97|93.89|20250
1620644400000|2021-05-10 11:00:00|94.27|94.19|94.52|94.44|94.57|94.49|94.27|94.19|15938
1620648000000|2021-05-10 12:00:00|94.57|94.49|94.77|94.69|94.87|94.79|94.52|94.44|29280
1620651600000|2021-05-10 13:00:00|94.72|94.64|95.27|95.19|95.27|95.19|94.62|94.49|47553
1620655200000|2021-05-10 14:00:00|95.22|95.14|94.92|94.84|95.52|95.44|94.82|94.74|33444
1620658800000|2021-05-10 15:00:00|94.97|94.89|95.12|95.04|95.32|95.24|94.82|94.74|57676
1620662400000|2021-05-10 16:00:00|95.07|94.99|94.97|94.84|95.17|95.04|94.87|94.79|5743
1620666000000|2021-05-10 17:00:00|94.92|94.79|94.92|94.79|94.92|94.79|94.77|94.64|1093
1620669600000|2021-05-10 18:00:00|94.87|94.74|94.47|94.34|94.92|94.79|94.42|94.34|2655
1620673200000|2021-05-10 19:00:00|94.52|94.39|94.32|94.04|94.52|94.44|94.17|93.99|4546
1620694800000|2021-05-11 01:00:00|94.79|93.97|94.59|93.47|95.24|93.97|94.04|93.47|0
1620698400000|2021-05-11 02:00:00|94.54|93.02|93.64|93.02|94.54|93.02|93.54|92.97|1
1620702000000|2021-05-11 03:00:00|93.69||93.74||94.54||93.64||0
1620705600000|2021-05-11 04:00:00|93.69|93.37|93.59|93.07|93.69|93.37|93.59|93.02|50
1620709200000|2021-05-11 05:00:00|93.64|93.37|94.09|93.72|94.29|93.72|93.64|93.37|12
1620712800000|2021-05-11 06:00:00|94.07|93.74|94.12|93.99|94.17|94.09|93.82|93.69|6359
1620716400000|2021-05-11 07:00:00|94.07|94.04|94.32|94.24|94.57|94.49|93.82|93.69|48460
1620720000000|2021-05-11 08:00:00|94.37|94.29|93.97|93.89|94.37|94.29|93.77|93.69|16754
1620723600000|2021-05-11 09:00:00|94.02|93.94|94.77|94.69|94.77|94.69|93.97|93.94|27377
1620727200000|2021-05-11 10:00:00|94.72|94.64|94.37|94.29|94.72|94.69|94.27|94.19|13975
1620730800000|2021-05-11 11:00:00|94.42|94.34|94.27|94.19|94.57|94.49|94.12|94.04|22475
1620734400000|2021-05-11 12:00:00|94.32|94.24|93.87|93.79|94.37|94.29|93.82|93.74|20266
1620738000000|2021-05-11 13:00:00|93.82|93.74|94.67|94.54|94.72|94.64|93.62|93.54|35169
1620741600000|2021-05-11 14:00:00|94.62|94.59|94.02|93.94|94.87|94.79|93.82|93.74|33515
1620745200000|2021-05-11 15:00:00|94.07|93.99|94.22|94.14|94.42|94.34|93.87|93.79|43518
1620748800000|2021-05-11 16:00:00|94.17|94.09|94.02|93.89|94.27|94.19|93.82|93.74|18515
1620752400000|2021-05-11 17:00:00|93.97|93.94|93.97|93.84|94.07|93.99|93.72|93.59|8234
1620756000000|2021-05-11 18:00:00|94.02|93.89|93.87|93.74|94.02|93.94|93.77|93.64|3996
1620759600000|2021-05-11 19:00:00|93.92|93.79|93.82|93.69|94.02|93.89|93.72|93.64|2432
1620777600000|2021-05-12 00:00:00|93.69|92.97|93.59|92.97|93.69|92.97|93.44|92.97|0
1620781200000|2021-05-12 01:00:00|93.54||93.59||93.84||93.44||0
1620784800000|2021-05-12 02:00:00|93.64|93.17|93.69|93.17|93.84|93.17|93.54|93.17|0
1620788400000|2021-05-12 03:00:00|93.64|93.12|93.64|93.02|93.74|93.12|93.64|93.02|0
1620792000000|2021-05-12 04:00:00|93.59||93.59||93.59||93.59||0
1620795600000|2021-05-12 05:00:00|93.69|93.17|93.39|93.22|93.79|93.27|93.39|93.17|0
1620799200000|2021-05-12 06:00:00|93.34|93.17|94.12|93.99|94.12|93.99|93.19|93.02|1973
1620802800000|2021-05-12 07:00:00|94.07|93.94|94.42|94.29|94.67|94.54|93.87|93.79|16258
1620806400000|2021-05-12 08:00:00|94.37|94.34|93.87|93.79|94.47|94.39|93.72|93.64|15440
1620810000000|2021-05-12 09:00:00|93.92|93.84|93.62|93.54|93.97|93.89|93.32|93.19|14124
1620813600000|2021-05-12 10:00:00|93.67|93.49|93.67|93.59|93.87|93.79|93.47|93.39|19381
1620817200000|2021-05-12 11:00:00|93.72|93.64|93.77|93.64|93.87|93.79|93.62|93.54|5567
1620820800000|2021-05-12 12:00:00|93.72|93.69|95.07|94.99|95.12|94.99|93.42|93.34|70519
1620824400000|2021-05-12 13:00:00|95.12|95.04|95.12|94.99|95.37|95.24|94.72|94.64|23818
1620828000000|2021-05-12 14:00:00|95.07|95.04|95.57|95.49|95.87|95.79|95.02|94.94|60898
1620831600000|2021-05-12 15:00:00|95.62|95.44|95.12|94.99|95.82|95.74|95.07|94.94|30637
1620835200000|2021-05-12 16:00:00|95.07|94.94|94.87|94.79|95.17|95.04|94.72|94.59|5324
1620838800000|2021-05-12 17:00:00|94.82|94.74|94.97|94.84|95.07|94.99|94.77|94.69|996
1620842400000|2021-05-12 18:00:00|94.92|94.89|94.87|94.74|95.02|94.94|94.67|94.54|422
1620846000000|2021-05-12 19:00:00|94.82|94.79|94.62|94.44|94.87|94.79|94.17|94.04|1029
1620885600000|2021-05-13 06:00:00|94.24|93.97|94.27|94.14|94.47|94.39|94.12|93.97|2949
1620889200000|2021-05-13 07:00:00|94.22|94.19|93.82|93.69|94.22|94.19|93.52|93.44|27177
1620892800000|2021-05-13 08:00:00|93.77|93.64|93.12|92.99|93.82|93.64|92.67|92.59|23018
1620896400000|2021-05-13 09:00:00|93.17|93.04|93.22|93.14|93.42|93.29|92.87|92.74|18908
1620900000000|2021-05-13 10:00:00|93.27|93.19|93.47|93.39|93.52|93.44|93.02|92.94|7250
1620903600000|2021-05-13 11:00:00|93.42|93.34|93.77|93.69|93.82|93.74|93.32|93.24|11535
1620907200000|2021-05-13 12:00:00|93.72|93.64|93.87|93.79|94.17|94.09|93.72|93.64|9970
1620910800000|2021-05-13 13:00:00|93.92|93.84|94.72|94.64|94.87|94.79|93.82|93.74|31760
1620914400000|2021-05-13 14:00:00|94.77|94.69|94.92|94.84|94.92|94.84|94.42|94.34|26179
1620918000000|2021-05-13 15:00:00|94.97|94.89|94.77|94.69|95.12|94.99|94.67|94.54|19823
1620921600000|2021-05-13 16:00:00|94.82|94.74|94.77|94.69|94.97|94.84|94.67|94.59|9060
1620925200000|2021-05-13 17:00:00|94.72|94.64|94.62|94.49|94.97|94.89|94.32|94.19|1504
1620928800000|2021-05-13 18:00:00|94.57|94.54|95.07|94.94|95.22|95.04|94.57|94.54|390
1620932400000|2021-05-13 19:00:00|95.12|94.99|95.32|95.09|95.62|95.49|95.07|94.99|849
1620972000000|2021-05-14 06:00:00|95.82|95.64|95.77|95.64|95.87|95.79|95.57|95.49|4145
1620975600000|2021-05-14 07:00:00|95.72|95.59|95.42|95.34|95.77|95.64|95.32|95.24|19737
1620979200000|2021-05-14 08:00:00|95.37|95.29|95.67|95.59|95.87|95.79|95.32|95.24|18701
1620982800000|2021-05-14 09:00:00|95.72|95.64|95.62|95.54|95.87|95.79|95.57|95.44|18374
1620986400000|2021-05-14 10:00:00|95.57|95.49|95.92|95.84|96.02|95.94|95.52|95.44|11553
1620990000000|2021-05-14 11:00:00|95.97|95.89|96.17|96.09|96.22|96.14|95.92|95.84|12475
1620993600000|2021-05-14 12:00:00|96.22|96.14|96.47|96.34|96.47|96.39|95.97|95.89|18099
1620997200000|2021-05-14 13:00:00|96.42|96.39|96.77|96.64|96.82|96.69|96.22|96.14|20808
1621000800000|2021-05-14 14:00:00|96.72|96.69|96.47|96.39|96.77|96.69|96.27|96.19|25188
1621004400000|2021-05-14 15:00:00|96.42|96.34|96.52|96.44|96.72|96.64|96.37|96.29|24261
1621008000000|2021-05-14 16:00:00|96.57|96.39|96.82|96.74|96.87|96.79|96.52|96.39|6361
1621011600000|2021-05-14 17:00:00|96.87|96.79|96.92|96.84|96.97|96.84|96.77|96.69|649
1621015200000|2021-05-14 18:00:00|96.97|96.89|97.22|97.09|97.32|97.19|96.92|96.84|876
1621018800000|2021-05-14 19:00:00|97.17|97.14|97.17|97.09|97.22|97.14|97.07|96.94|2529
1621209600000|2021-05-17 00:00:00|97.99|96.02|97.99|96.02|97.99|96.02|97.99|96.02|0
1621213200000|2021-05-17 01:00:00||95.92||95.57||95.92||95.57|0
1621216800000|2021-05-17 02:00:00||95.62||95.57||95.62||95.57|0
1621220400000|2021-05-17 03:00:00||95.62||95.57||95.62||95.57|0
1621224000000|2021-05-17 04:00:00||95.62||95.72||95.72||95.57|0
1621227600000|2021-05-17 05:00:00|97.94|95.77|97.19|96.47|97.99|97.57|97.19|95.72|21
1621231200000|2021-05-17 06:00:00|97.17|96.49|96.62|96.54|97.17|96.74|96.27|96.14|1362
1621234800000|2021-05-17 07:00:00|96.57|96.49|96.62|96.54|97.12|97.04|96.47|96.39|16210
1621238400000|2021-05-17 08:00:00|96.67|96.59|96.87|96.79|96.87|96.79|96.42|96.34|10227
1621242000000|2021-05-17 09:00:00|96.82|96.74|96.57|96.49|96.87|96.79|96.47|96.39|7296
1621245600000|2021-05-17 10:00:00|96.62|96.54|96.17|96.09|96.62|96.54|96.17|96.09|13411
1621249200000|2021-05-17 11:00:00|96.12|96.04|95.92|95.84|96.32|96.24|95.72|95.64|22834
1621252800000|2021-05-17 12:00:00|95.87|95.79|96.22|96.14|96.22|96.14|95.82|95.74|11577
1621256400000|2021-05-17 13:00:00|96.17|96.09|96.32|96.24|96.67|96.59|96.12|95.99|23546
1621260000000|2021-05-17 14:00:00|96.27|96.19|96.67|96.59|96.77|96.69|96.22|96.14|23269
1621263600000|2021-05-17 15:00:00|96.62|96.54|96.72|96.59|96.92|96.79|96.42|96.34|32531
1621267200000|2021-05-17 16:00:00|96.67|96.54|96.82|96.74|96.97|96.89|96.62|96.54|21408
1621270800000|2021-05-17 17:00:00|96.92|96.79|96.82|96.69|96.92|96.84|96.67|96.59|427
1621274400000|2021-05-17 18:00:00|96.77|96.74|96.97|96.89|96.97|96.89|96.77|96.69|167
1621278000000|2021-05-17 19:00:00|96.92|96.84|96.97|96.89|97.17|97.04|96.92|96.79|1602
1621296000000|2021-05-18 00:00:00|97.94|95.97|97.99|97.17|97.99|97.17|97.94|95.92|18
1621299600000|2021-05-18 01:00:00|||||||||67
1621303200000|2021-05-18 02:00:00||97.22||97.22||97.22||97.22|17
1621306800000|2021-05-18 03:00:00|97.54||97.99||97.99||97.54||16
1621310400000|2021-05-18 04:00:00|97.94|97.27|97.74|97.37|98.04|97.37|97.64|97.27|118
1621314000000|2021-05-18 05:00:00|97.79|97.47|97.94|97.67|97.99|97.67|97.79|97.47|17
1621317600000|2021-05-18 06:00:00|97.92|97.69|97.32|97.19|97.92|97.74|97.22|97.09|2313
1621321200000|2021-05-18 07:00:00|97.37|97.24|97.67|97.59|97.77|97.69|97.22|97.14|15361
1621324800000|2021-05-18 08:00:00|97.72|97.54|97.57|97.49|97.87|97.79|97.52|97.44|10254
1621328400000|2021-05-18 09:00:00|97.62|97.44|97.42|97.29|97.72|97.59|97.32|97.19|10321
1621332000000|2021-05-18 10:00:00|97.47|97.34|97.52|97.39|97.67|97.59|97.32|97.24|9523
1621335600000|2021-05-18 11:00:00|97.47|97.34|96.72|96.59|97.52|97.44|96.67|96.59|8588
1621339200000|2021-05-18 12:00:00|96.67|96.64|96.97|96.89|97.02|96.94|96.62|96.54|9232
1621342800000|2021-05-18 13:00:00|96.92|96.84|96.92|96.84|97.32|97.24|96.67|96.59|11259
1621346400000|2021-05-18 14:00:00|96.87|96.79|97.07|96.99|97.22|97.09|96.67|96.59|10695
1621350000000|2021-05-18 15:00:00|97.02|96.94|97.27|97.14|97.42|97.34|96.87|96.79|68653
1621353600000|2021-05-18 16:00:00|97.22|97.09|97.17|97.04|97.27|97.19|97.02|96.94|4031
1621357200000|2021-05-18 17:00:00|97.12|97.09|97.17|97.09|97.32|97.24|97.07|96.99|763
1621360800000|2021-05-18 18:00:00|97.22|97.14|97.02|96.89|97.27|97.19|96.77|96.69|1778
1621364400000|2021-05-18 19:00:00|96.97|96.84|96.72|96.59|97.27|97.14|96.67|96.54|2593
1621404000000|2021-05-19 06:00:00|96.12|95.99|96.12|96.04|96.32|96.24|96.02|95.89|2902
1621407600000|2021-05-19 07:00:00|96.17|96.09|97.02|96.94|97.37|97.24|95.87|95.79|31962
1621411200000|2021-05-19 08:00:00|96.97|96.89|96.77|96.69|97.22|97.14|96.67|96.59|23699
1621414800000|2021-05-19 09:00:00|96.82|96.74|97.22|97.14|97.47|97.39|96.82|96.74|22678
1621418400000|2021-05-19 10:00:00|97.27|97.09|97.02|96.94|97.32|97.24|96.92|96.79|8756
1621422000000|2021-05-19 11:00:00|96.97|96.89|95.97|95.89|96.97|96.89|95.92|95.84|20125
1621425600000|2021-05-19 12:00:00|96.02|95.94|94.92|94.84|96.07|95.99|94.92|94.84|62729
1621429200000|2021-05-19 13:00:00|94.87|94.79|94.92|94.84|95.37|95.29|94.72|94.64|43563
1621432800000|2021-05-19 14:00:00|94.87|94.79|95.12|95.04|95.17|95.04|94.02|93.94|77331
1621436400000|2021-05-19 15:00:00|95.07|94.99|95.52|95.44|95.57|95.49|95.07|94.99|56859
1621440000000|2021-05-19 16:00:00|95.47|95.39|95.77|95.69|95.87|95.74|95.37|95.29|13731
1621443600000|2021-05-19 17:00:00|95.82|95.74|95.82|95.74|95.97|95.89|95.67|95.54|1601
1621447200000|2021-05-19 18:00:00|95.92|95.69|95.57|95.44|96.02|95.89|95.47|95.39|4099
1621450800000|2021-05-19 19:00:00|95.52|95.49|95.77|95.64|95.92|95.79|95.47|95.39|2977
1621486800000|2021-05-20 05:00:00|96.44|95.97|96.24|96.02|96.44|96.02|96.19|95.87|276
1621490400000|2021-05-20 06:00:00|96.22|96.04|96.02|95.89|96.22|96.14|96.02|95.89|1133
1621494000000|2021-05-20 07:00:00|95.97|95.94|95.37|95.24|96.17|96.09|95.37|95.24|11244
1621497600000|2021-05-20 08:00:00|95.32|95.19|94.82|94.74|95.42|95.34|94.67|94.59|26042
1621501200000|2021-05-20 09:00:00|94.77|94.69|95.32|95.24|95.32|95.24|94.72|94.64|42714
1621504800000|2021-05-20 10:00:00|95.27|95.19|95.32|95.24|95.47|95.39|95.17|95.09|15247
1621508400000|2021-05-20 11:00:00|95.37|95.19|95.67|95.59|95.67|95.59|95.17|95.09|5016
1621512000000|2021-05-20 12:00:00|95.62|95.54|95.67|95.59|95.87|95.79|95.62|95.49|16880
1621515600000|2021-05-20 13:00:00|95.62|95.54|95.47|95.34|95.67|95.59|94.97|94.89|28230
1621519200000|2021-05-20 14:00:00|95.42|95.39|95.52|95.44|95.67|95.59|95.12|95.04|22713
1621522800000|2021-05-20 15:00:00|95.57|95.49|95.67|95.59|96.07|95.99|95.37|95.29|52680
1621526400000|2021-05-20 16:00:00|95.72|95.54|95.42|95.34|95.72|95.54|95.37|95.24|8515
1621530000000|2021-05-20 17:00:00|95.47|95.39|95.52|95.44|95.57|95.49|95.42|95.34|1323
1621533600000|2021-05-20 18:00:00|95.57|95.49|95.72|95.59|95.72|95.64|95.52|95.44|612
1621537200000|2021-05-20 19:00:00|95.67|95.54|95.57|95.49|96.07|95.94|95.52|95.39|925
1621576800000|2021-05-21 06:00:00|95.77|95.64|95.67|95.54|95.77|95.64|95.62|95.49|1480
1621580400000|2021-05-21 07:00:00|95.72|95.59|95.47|95.39|96.32|96.24|95.42|95.34|33424
1621584000000|2021-05-21 08:00:00|95.52|95.34|95.82|95.74|96.02|95.94|95.37|95.29|21060
1621587600000|2021-05-21 09:00:00|95.87|95.79|96.12|96.04|96.32|96.24|95.67|95.59|48756
1621591200000|2021-05-21 10:00:00|96.07|95.99|96.27|96.19|96.62|96.54|96.07|95.99|39841
1621594800000|2021-05-21 11:00:00|96.32|96.24|96.62|96.54|96.67|96.54|96.07|95.94|26972
1621598400000|2021-05-21 12:00:00|96.57|96.49|96.42|96.34|96.82|96.69|96.37|96.29|9301
1621602000000|2021-05-21 13:00:00|96.47|96.39|96.37|96.24|96.57|96.49|96.22|96.14|37355
1621605600000|2021-05-21 14:00:00|96.32|96.29|96.82|96.69|96.87|96.74|96.17|96.09|41999
1621609200000|2021-05-21 15:00:00|96.77|96.74|96.52|96.44|96.92|96.84|96.47|96.39|50612
1621612800000|2021-05-21 16:00:00|96.47|96.39|96.47|96.39|96.62|96.54|96.37|96.29|2542
1621616400000|2021-05-21 17:00:00|96.52|96.44|96.77|96.64|96.77|96.69|96.47|96.44|2497
1621620000000|2021-05-21 18:00:00|96.72|96.69|96.97|96.84|96.97|96.89|96.72|96.64|802
1621623600000|2021-05-21 19:00:00|96.92|96.79|96.97|96.79|97.02|96.89|96.82|96.74|1640
1621832400000|2021-05-24 05:00:00|96.99|96.67|97.04|96.47|97.04|96.67|96.99|96.32|44
1621836000000|2021-05-24 06:00:00|96.94|96.49|96.92|96.79|97.02|96.94|96.77|96.49|1018
1621839600000|2021-05-24 07:00:00|96.87|96.74|96.97|96.89|97.27|97.19|96.67|96.59|11110
1621843200000|2021-05-24 08:00:00|96.92|96.84|96.67|96.59|96.92|96.84|96.67|96.59|5643
1621846800000|2021-05-24 09:00:00|96.72|96.64|96.77|96.69|96.97|96.89|96.72|96.64|12732
1621850400000|2021-05-24 10:00:00|96.72|96.64|96.62|96.54|96.77|96.69|96.57|96.49|6686
1621854000000|2021-05-24 11:00:00|96.67|96.49|96.57|96.49|96.67|96.59|96.47|96.39|1999
1621857600000|2021-05-24 12:00:00|96.62|96.54|96.57|96.49|96.62|96.54|96.47|96.39|6355
1621861200000|2021-05-24 13:00:00|96.62|96.54|96.62|96.54|96.67|96.59|96.22|96.14|18149
1621864800000|2021-05-24 14:00:00|96.57|96.49|96.72|96.64|96.77|96.69|96.52|96.44|6366
1621868400000|2021-05-24 15:00:00|96.67|96.59|96.97|96.89|97.07|96.99|96.67|96.59|15300
1621872000000|2021-05-24 16:00:00|97.02|96.94|97.12|96.99|97.17|97.09|96.92|96.84|2639
1621875600000|2021-05-24 17:00:00||97.04||97.04||97.04||96.99|220
1621879200000|2021-05-24 18:00:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.04|535
1621882800000|2021-05-24 19:00:00|97.22|97.04|97.22|97.09|97.37|97.29|97.17|97.04|445
1621922400000|2021-05-25 06:00:00|97.32|97.14|97.27|97.14|97.57|97.49|97.27|97.14|1023
1621926000000|2021-05-25 07:00:00|97.22|97.09|97.27|97.19|97.57|97.49|96.87|96.79|10127
1621929600000|2021-05-25 08:00:00|97.22|97.14|97.67|97.59|97.72|97.64|97.22|97.14|6254
1621933200000|2021-05-25 09:00:00|97.72|97.64|97.82|97.74|97.87|97.74|97.57|97.49|5909
1621936800000|2021-05-25 10:00:00|97.87|97.79|97.92|97.84|98.02|97.94|97.67|97.59|9413
1621940400000|2021-05-25 11:00:00|97.97|97.89|98.07|97.99|98.17|98.04|97.82|97.74|11031
1621944000000|2021-05-25 12:00:00|98.12|98.09|97.97|97.89|98.22|98.14|97.87|97.79|7279
1621947600000|2021-05-25 13:00:00|97.92|97.84|97.77|97.64|98.12|98.04|97.62|97.54|16488
1621951200000|2021-05-25 14:00:00|97.72|97.69|97.72|97.64|97.87|97.79|97.47|97.39|14459
1621954800000|2021-05-25 15:00:00|97.67|97.59|97.37|97.29|97.72|97.59|97.17|97.09|56282
1621958400000|2021-05-25 16:00:00|97.42|97.34|97.22|97.14|97.52|97.39|97.22|97.14|10312
1621962000000|2021-05-25 17:00:00|97.17|97.09|96.87|96.79|97.17|97.14|96.87|96.79|7410
1621965600000|2021-05-25 18:00:00|96.92|96.84|96.67|96.59|96.92|96.84|96.57|96.49|1286
1621969200000|2021-05-25 19:00:00|96.62|96.54|96.27|96.14|96.62|96.54|96.12|96.04|4641
1622008800000|2021-05-26 06:00:00|97.04|96.87|97.02|96.89|97.12|97.04|96.72|96.64|2483
1622012400000|2021-05-26 07:00:00|96.97|96.94|96.62|96.54|97.37|97.29|96.42|96.34|22546
1622016000000|2021-05-26 08:00:00|96.67|96.59|96.47|96.39|96.82|96.69|96.27|96.19|48874
1622019600000|2021-05-26 09:00:00|96.52|96.44|95.92|95.84|96.72|96.64|95.87|95.79|43080
1622023200000|2021-05-26 10:00:00|95.87|95.79|95.37|95.29|96.07|95.99|95.32|95.24|20830
1622026800000|2021-05-26 11:00:00|95.42|95.34|94.82|94.74|95.57|95.49|94.77|94.69|31119
1622030400000|2021-05-26 12:00:00|94.87|94.79|95.47|95.39|95.57|95.49|94.87|94.79|21400
1622034000000|2021-05-26 13:00:00|95.52|95.44|95.47|95.39|95.62|95.54|95.07|94.99|25885
1622037600000|2021-05-26 14:00:00|95.42|95.34|95.97|95.89|96.02|95.94|95.42|95.34|37598
1622041200000|2021-05-26 15:00:00|96.02|95.94|96.42|96.34|96.52|96.39|95.97|95.89|98171
1622044800000|2021-05-26 16:00:00|96.37|96.29|96.42|96.34|96.42|96.34|96.37|96.29|1630
1622048400000|2021-05-26 17:00:00|96.47|96.39|96.42|96.34|96.62|96.54|96.42|96.29|1037
1622052000000|2021-05-26 18:00:00|96.37|96.29|96.52|96.44|96.77|96.69|96.37|96.29|1521
1622055600000|2021-05-26 19:00:00|96.47|96.39|96.47|96.39|96.57|96.49|96.37|96.29|1123
1622095200000|2021-05-27 06:00:00|96.37|96.24|95.82|95.69|96.37|96.24|95.82|95.69|764
1622098800000|2021-05-27 07:00:00|95.77|95.79|97.07|96.99|97.12|96.99|95.72|95.59|22058
1622102400000|2021-05-27 08:00:00|97.12|97.04|97.37|97.29|97.52|97.44|97.02|96.94|13277
1622106000000|2021-05-27 09:00:00|97.32|97.24|97.37|97.29|97.57|97.49|97.22|97.09|24991
1622109600000|2021-05-27 10:00:00|97.32|97.24|97.37|97.29|97.37|97.29|97.17|97.09|9981
1622113200000|2021-05-27 11:00:00|97.42|97.34|97.77|97.69|97.77|97.69|97.42|97.34|22829
1622116800000|2021-05-27 12:00:00|97.82|97.74|98.02|97.94|98.22|98.14|97.77|97.69|18442
1622120400000|2021-05-27 13:00:00|98.07|97.99|98.52|98.44|98.62|98.54|98.02|97.89|25003
1622124000000|2021-05-27 14:00:00|98.57|98.49|98.32|98.24|98.57|98.49|98.12|98.04|20131
1622127600000|2021-05-27 15:00:00|98.37|98.29|98.47|98.39|98.47|98.39|97.97|97.89|86776
1622131200000|2021-05-27 16:00:00|98.52|98.44|98.32|98.24|98.62|98.54|98.32|98.19|7410
1622134800000|2021-05-27 17:00:00|98.27|98.19|98.22|98.14|98.37|98.24|98.12|97.99|2993
1622138400000|2021-05-27 18:00:00|98.17|98.09|98.27|98.19|98.32|98.19|98.17|98.09|449
1622142000000|2021-05-27 19:00:00|98.32|98.14|98.57|98.49|98.67|98.54|98.17|98.04|2972
1622178000000|2021-05-28 05:00:00|98.89|98.62|98.89|98.67|98.89|98.67|98.89|98.62|0
1622181600000|2021-05-28 06:00:00|98.94|98.72|98.82|98.74|98.94|98.79|98.57|98.49|3627
1622185200000|2021-05-28 07:00:00|98.87|98.79|98.57|98.49|98.97|98.89|98.42|98.29|14112
1622188800000|2021-05-28 08:00:00|98.62|98.54|98.52|98.44|98.67|98.59|98.27|98.19|19857
1622192400000|2021-05-28 09:00:00|98.47|98.39|98.32|98.19|98.52|98.44|98.12|97.99|22547
1622196000000|2021-05-28 10:00:00|98.27|98.24|98.42|98.34|98.42|98.34|98.12|98.04|7144
1622199600000|2021-05-28 11:00:00|98.37|98.29|98.32|98.24|98.57|98.49|98.22|98.14|12920
1622203200000|2021-05-28 12:00:00|98.37|98.29|98.37|98.24|98.52|98.44|98.27|98.19|8056
1622206800000|2021-05-28 13:00:00|98.32|98.29|98.17|98.04|98.42|98.34|97.87|97.79|24191
1622210400000|2021-05-28 14:00:00|98.22|98.09|98.27|98.19|98.32|98.19|97.87|97.79|22099
1622214000000|2021-05-28 15:00:00|98.22|98.14|98.62|98.54|98.72|98.64|98.17|98.09|39453
1622217600000|2021-05-28 16:00:00|98.57|98.49|98.62|98.54|98.67|98.59|98.57|98.49|2126
1622221200000|2021-05-28 17:00:00|98.67|98.59|98.67|98.59|98.72|98.64|98.57|98.49|2582
1622224800000|2021-05-28 18:00:00|98.72|98.64|98.72|98.64|98.82|98.69|98.67|98.59|1042
1622228400000|2021-05-28 19:00:00|98.67|98.59|98.72|98.54|98.97|98.84|98.67|98.54|1663
1622440800000|2021-05-31 06:00:00|98.62|98.49|98.67|98.54|98.87|98.74|98.57|98.49|908
1622444400000|2021-05-31 07:00:00|98.62|98.59|98.42|98.34|98.72|98.59|98.07|97.99|6463
1622448000000|2021-05-31 08:00:00|98.37|98.29|98.32|98.24|98.52|98.44|98.22|98.14|2804
1622451600000|2021-05-31 09:00:00|98.27|98.19|98.27|98.19|98.47|98.39|98.12|98.04|2095
1622455200000|2021-05-31 10:00:00|98.32|98.24|98.52|98.44|98.57|98.49|98.32|98.24|1784
1622458800000|2021-05-31 11:00:00|98.57|98.49|98.37|98.29|98.62|98.49|98.37|98.29|3285
1622462400000|2021-05-31 12:00:00|98.42|98.34|98.47|98.39|98.52|98.44|98.37|98.29|1028
1622466000000|2021-05-31 13:00:00|98.42|98.34|98.47|98.39|98.57|98.49|98.37|98.29|3549
1622469600000|2021-05-31 14:00:00|98.52|98.44|98.42|98.34|98.57|98.49|98.37|98.29|5525
1622473200000|2021-05-31 15:00:00|98.37|98.29|97.97|97.89|98.42|98.34|97.87|97.79|20062
1622476800000|2021-05-31 16:00:00|98.02|97.94|97.82|97.74|98.12|98.04|97.82|97.74|898
1622480400000|2021-05-31 17:00:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.74|269
1622484000000|2021-05-31 18:00:00|97.82|97.74|97.87|97.79|97.92|97.84|97.82|97.74|112
1622487600000|2021-05-31 19:00:00|97.92|97.84|97.97|97.89|97.97|97.89|97.82|97.74|878
1622527200000|2021-06-01 06:00:00|98.17|98.04|98.52|98.39|98.62|98.54|98.17|98.04|976
1622530800000|2021-06-01 07:00:00|98.57|98.49|99.77|99.69|99.77|99.69|98.37|98.29|18736
1622534400000|2021-06-01 08:00:00|99.82|99.74|99.47|99.39|99.87|99.79|99.37|99.24|14675
1622538000000|2021-06-01 09:00:00|99.52|99.44|99.52|99.44|99.52|99.44|99.22|99.14|7747
1622541600000|2021-06-01 10:00:00|99.57|99.49|99.47|99.39|99.57|99.49|99.42|99.29|9256
1622545200000|2021-06-01 11:00:00|99.52|99.34|99.72|99.59|99.77|99.64|99.42|99.34|11349
1622548800000|2021-06-01 12:00:00|99.67|99.64|99.67|99.59|99.77|99.69|99.57|99.49|7881
1622552400000|2021-06-01 13:00:00|99.62|99.54|99.77|99.64|99.77|99.69|99.52|99.44|15836
1622556000000|2021-06-01 14:00:00|99.72|99.69|99.72|99.64|99.87|99.79|99.57|99.49|28428
1622559600000|2021-06-01 15:00:00|99.77|99.69|99.77|99.69|99.82|99.74|99.47|99.39|48265
1622563200000|2021-06-01 16:00:00|99.72|99.64|99.62|99.54|99.77|99.64|99.52|99.44|2838
1622566800000|2021-06-01 17:00:00|99.57|99.49|99.47|99.39|99.62|99.54|99.37|99.24|757
1622570400000|2021-06-01 18:00:00|99.42|99.34|99.57|99.44|99.57|99.49|99.42|99.34|672
1622574000000|2021-06-01 19:00:00|99.52|99.49|99.57|99.49|99.67|99.59|99.47|99.34|751
1622613600000|2021-06-02 06:00:00|99.52|99.39|99.52|99.44|99.52|99.44|99.42|99.29|172
1622617200000|2021-06-02 07:00:00|99.47|99.39|99.27|99.14|99.77|99.69|98.82|98.74|9630
1622620800000|2021-06-02 08:00:00|99.22|99.19|99.77|99.69|99.92|99.84|99.22|99.09|4878
1622624400000|2021-06-02 09:00:00|99.82|99.74|99.92|99.84|100.07|99.99|99.77|99.69|10832
1622628000000|2021-06-02 10:00:00|99.87|99.79|99.87|99.79|100.02|99.94|99.82|99.69|8256
1622631600000|2021-06-02 11:00:00|99.92|99.84|99.77|99.69|99.92|99.84|99.52|99.44|4752
1622635200000|2021-06-02 12:00:00|99.82|99.74|99.82|99.69|99.92|99.84|99.72|99.64|7525
1622638800000|2021-06-02 13:00:00|99.87|99.74|99.57|99.49|99.87|99.79|99.32|99.24|31380
1622642400000|2021-06-02 14:00:00|99.62|99.54|99.72|99.64|99.77|99.69|99.52|99.44|7037
1622646000000|2021-06-02 15:00:00|99.77|99.69|99.72|99.64|99.92|99.84|99.67|99.59|61334
1622649600000|2021-06-02 16:00:00|99.77|99.59|99.67|99.54|99.77|99.64|99.57|99.49|2047
1622653200000|2021-06-02 17:00:00|99.72|99.59|99.67|99.59|99.72|99.64|99.57|99.49|500
1622656800000|2021-06-02 18:00:00|99.72|99.64|99.87|99.74|99.87|99.79|99.62|99.54|561
1622660400000|2021-06-02 19:00:00|99.92|99.79|99.67|99.59|100.02|99.89|99.62|99.54|927
1622700000000|2021-06-03 06:00:00|99.72|99.59|99.72|99.64|99.87|99.74|99.62|99.49|1131
1622703600000|2021-06-03 07:00:00|99.67|99.59|99.72|99.64|99.97|99.89|99.57|99.49|10034
1622707200000|2021-06-03 08:00:00|99.77|99.69|99.97|99.84|100.02|99.94|99.72|99.59|17253
1622710800000|2021-06-03 09:00:00|99.92|99.89|100.07|99.99|100.42|100.34|99.92|99.84|13384
1622714400000|2021-06-03 10:00:00|100.02|99.94|99.77|99.69|100.07|99.99|99.47|99.39|18242
1622718000000|2021-06-03 11:00:00|99.72|99.64|99.72|99.64|99.92|99.84|99.62|99.54|7258
1622721600000|2021-06-03 12:00:00|99.67|99.59|99.92|99.84|100.17|100.09|99.47|99.39|21002
1622725200000|2021-06-03 13:00:00|99.97|99.79|100.42|100.34|100.52|100.44|99.87|99.79|27552
1622728800000|2021-06-03 14:00:00|100.47|100.29|100.42|100.34|100.62|100.54|100.27|100.19|22536
1622732400000|2021-06-03 15:00:00|100.47|100.29|100.67|100.59|100.72|100.64|100.27|100.19|23733
1622736000000|2021-06-03 16:00:00|100.72|100.64|100.62|100.54|100.72|100.64|100.57|100.49|3105
1622739600000|2021-06-03 17:00:00|100.57|100.49|100.62|100.49|100.67|100.54|100.52|100.44|573
1622743200000|2021-06-03 18:00:00|100.57|100.44|100.32|100.19|100.57|100.49|100.27|100.19|1609
1622746800000|2021-06-03 19:00:00|100.27|100.14|100.27|100.14|100.37|100.29|100.12|100.04|1911
1622786400000|2021-06-04 06:00:00|100.34|100.19|100.27|100.14|100.52|100.44|100.22|100.09|546
1622790000000|2021-06-04 07:00:00|100.32|100.19|99.92|99.84|100.42|100.29|99.47|99.39|21069
1622793600000|2021-06-04 08:00:00|99.97|99.89|99.72|99.64|100.07|99.99|99.72|99.64|15674
1622797200000|2021-06-04 09:00:00|99.77|99.69|99.92|99.84|100.17|100.09|99.77|99.69|12055
1622800800000|2021-06-04 10:00:00|99.87|99.79|99.97|99.84|99.97|99.89|99.77|99.69|10849
1622804400000|2021-06-04 11:00:00|99.92|99.89|99.67|99.59|100.07|99.99|99.67|99.59|7263
1622808000000|2021-06-04 12:00:00|99.72|99.64|99.77|99.69|100.02|99.94|99.32|99.24|24389
1622811600000|2021-06-04 13:00:00|99.82|99.74|99.27|99.14|99.87|99.79|99.12|99.04|11404
1622815200000|2021-06-04 14:00:00|99.22|99.19|99.47|99.39|99.52|99.44|99.17|99.09|35873
1622818800000|2021-06-04 15:00:00|99.52|99.34|99.32|99.24|99.52|99.44|99.22|99.14|63258
1622822400000|2021-06-04 16:00:00|99.37|99.29|99.57|99.49|99.62|99.49|99.32|99.24|3076
1622826000000|2021-06-04 17:00:00|99.62|99.54|99.72|99.59|99.72|99.64|99.52|99.39|963
1622829600000|2021-06-04 18:00:00|99.67|99.64|99.82|99.74|99.82|99.74|99.67|99.59|37
1622833200000|2021-06-04 19:00:00|99.87|99.79|99.92|99.74|100.07|99.99|99.82|99.74|1885
1623045600000|2021-06-07 06:00:00|99.64|99.42|99.57|99.44|99.72|99.64|99.32|99.24|1459
1623049200000|2021-06-07 07:00:00|99.52|99.39|99.82|99.74|100.12|100.04|99.07|98.99|20345
1623052800000|2021-06-07 08:00:00|99.77|99.69|99.87|99.79|99.97|99.89|99.67|99.54|11890
1623056400000|2021-06-07 09:00:00|99.82|99.74|99.67|99.59|99.87|99.79|99.57|99.49|4509
1623060000000|2021-06-07 10:00:00|99.62|99.54|99.92|99.84|99.97|99.89|99.62|99.54|5990
1623063600000|2021-06-07 11:00:00|99.97|99.89|99.82|99.74|99.97|99.89|99.67|99.59|2159
1623067200000|2021-06-07 12:00:00|99.77|99.69|99.87|99.74|99.87|99.79|99.62|99.54|5266
1623070800000|2021-06-07 13:00:00|99.82|99.79|100.12|100.04|100.22|100.14|99.72|99.64|11850
1623074400000|2021-06-07 14:00:00|100.07|99.99|100.12|100.04|100.27|100.19|99.97|99.89|19770
1623078000000|2021-06-07 15:00:00|100.07|99.99|100.22|100.14|100.32|100.24|99.97|99.89|21375
1623081600000|2021-06-07 16:00:00|100.17|100.09|100.37|100.24|100.37|100.24|100.12|100.04|1701
1623085200000|2021-06-07 17:00:00|100.32|100.29|100.22|100.09|100.37|100.29|100.22|100.09|728
1623088800000|2021-06-07 18:00:00|100.17|100.14|100.27|100.14|100.27|100.19|100.12|100.04|444
1623092400000|2021-06-07 19:00:00|100.22|100.19|100.12|99.99|100.27|100.19|100.07|99.94|1500
1623132000000|2021-06-08 06:00:00|99.97|99.89|99.97|99.84|99.97|99.89|99.77|99.64|1052
1623135600000|2021-06-08 07:00:00|99.87|99.79|100.27|100.19|100.52|100.44|99.87|99.74|34137
1623139200000|2021-06-08 08:00:00|100.22|100.14|100.12|100.04|100.32|100.24|99.72|99.64|26570
1623142800000|2021-06-08 09:00:00|100.07|99.99|99.82|99.74|100.22|100.14|99.82|99.74|17427
1623146400000|2021-06-08 10:00:00|99.77|99.69|99.37|99.29|99.87|99.79|99.07|98.94|18412
1623150000000|2021-06-08 11:00:00|99.42|99.34|99.37|99.29|99.47|99.39|99.22|99.14|8393
1623153600000|2021-06-08 12:00:00|99.32|99.24|98.67|98.59|99.37|99.29|98.47|98.39|20673
1623157200000|2021-06-08 13:00:00|98.72|98.64|98.62|98.54|98.82|98.74|98.32|98.24|33460
1623160800000|2021-06-08 14:00:00|98.67|98.59|99.07|98.99|99.17|99.09|98.57|98.49|76826
1623164400000|2021-06-08 15:00:00|99.12|99.04|98.92|98.84|99.17|99.09|98.87|98.79|66454
1623168000000|2021-06-08 16:00:00|98.97|98.89|99.07|98.94|99.17|99.04|98.92|98.84|2090
1623171600000|2021-06-08 17:00:00|99.02|98.99|99.02|98.94|99.12|99.04|99.02|98.94|299
1623175200000|2021-06-08 18:00:00|98.97|98.89|99.02|98.89|99.02|98.94|98.97|98.89|1021
1623178800000|2021-06-08 19:00:00|99.07|98.94|99.02|98.89|99.17|99.09|98.97|98.84|1711
1623218400000|2021-06-09 06:00:00|99.17|98.59|98.92|98.79|99.17|98.94|98.82|98.59|687
1623222000000|2021-06-09 07:00:00|98.87|98.84|98.47|98.39|99.22|99.14|98.47|98.39|14593
1623225600000|2021-06-09 08:00:00|98.42|98.34|98.12|98.04|98.47|98.39|97.97|97.89|22667
1623229200000|2021-06-09 09:00:00|98.07|97.99|98.02|97.94|98.17|98.09|97.82|97.74|29649
1623232800000|2021-06-09 10:00:00|98.07|97.99|98.02|97.89|98.17|98.09|97.92|97.84|24322
1623236400000|2021-06-09 11:00:00|97.97|97.84|97.87|97.79|98.02|97.89|97.47|97.39|20582
1623240000000|2021-06-09 12:00:00|97.92|97.84|97.97|97.89|98.22|98.14|97.87|97.79|18423
1623243600000|2021-06-09 13:00:00|97.92|97.84|97.62|97.54|98.07|97.99|97.57|97.49|23038
1623247200000|2021-06-09 14:00:00|97.67|97.49|98.22|98.14|98.32|98.24|97.67|97.49|21440
1623250800000|2021-06-09 15:00:00|98.27|98.19|98.07|97.99|98.32|98.24|98.02|97.94|33747
1623254400000|2021-06-09 16:00:00|98.12|97.94|98.47|98.39|98.52|98.44|98.02|97.94|8890
1623258000000|2021-06-09 17:00:00|98.52|98.34|98.42|98.29|98.52|98.39|98.42|98.29|801
1623261600000|2021-06-09 18:00:00|98.37|98.34|98.47|98.39|98.47|98.39|98.37|98.24|412
1623265200000|2021-06-09 19:00:00|98.47|98.44|98.42|98.29|98.52|98.44|98.32|98.24|2509
1623304800000|2021-06-10 06:00:00|98.42|98.29|98.32|98.24|98.47|98.34|98.12|98.04|926
1623308400000|2021-06-10 07:00:00|98.27|98.19|98.27|98.19|98.62|98.54|97.77|97.69|32420
1623312000000|2021-06-10 08:00:00|98.22|98.14|98.37|98.29|98.47|98.34|97.97|97.89|6604
1623315600000|2021-06-10 09:00:00|98.32|98.24|98.82|98.74|98.97|98.84|98.32|98.24|30122
1623319200000|2021-06-10 10:00:00|98.87|98.79|99.02|98.94|99.22|99.14|98.82|98.74|39870
1623322800000|2021-06-10 11:00:00|99.07|98.99|98.67|98.59|99.07|98.99|98.47|98.39|99271
1623326400000|2021-06-10 12:00:00|98.72|98.64|99.47|99.34|99.92|99.84|98.67|98.59|64943
1623330000000|2021-06-10 13:00:00|99.42|99.29|98.77|98.69|99.72|99.64|98.62|98.54|35802
1623333600000|2021-06-10 14:00:00|98.82|98.74|98.42|98.34|98.82|98.74|98.27|98.19|50236
1623337200000|2021-06-10 15:00:00|98.37|98.29|98.57|98.44|98.57|98.49|98.37|98.29|77811
1623340800000|2021-06-10 16:00:00|98.62|98.49|98.62|98.49|98.62|98.54|98.37|98.24|3656
1623344400000|2021-06-10 17:00:00|98.57|98.54|98.72|98.59|98.72|98.64|98.52|98.44|2002
1623348000000|2021-06-10 18:00:00|98.77|98.64|98.57|98.44|98.77|98.64|98.52|98.39|3673
1623351600000|2021-06-10 19:00:00|98.52|98.49|98.12|98.04|98.57|98.49|98.07|97.99|5307
1623391200000|2021-06-11 06:00:00|98.27|98.14|98.17|98.04|98.27|98.14|97.87|97.79|601
1623394800000|2021-06-11 07:00:00|98.12|97.99|97.82|97.69|98.12|98.04|97.37|97.29|24485
1623398400000|2021-06-11 08:00:00|97.77|97.74|97.42|97.34|98.07|97.94|97.42|97.34|68692
1623402000000|2021-06-11 09:00:00|97.47|97.39|97.37|97.29|97.72|97.59|97.37|97.29|22461
1623405600000|2021-06-11 10:00:00|97.42|97.34|97.82|97.74|97.92|97.84|97.37|97.29|15181
1623409200000|2021-06-11 11:00:00|97.87|97.79|97.82|97.74|97.92|97.84|97.67|97.59|49806
1623412800000|2021-06-11 12:00:00|97.87|97.79|97.97|97.89|98.02|97.94|97.72|97.64|19075
1623416400000|2021-06-11 13:00:00|98.02|97.94|98.07|97.99|98.22|98.14|97.87|97.79|29108
1623420000000|2021-06-11 14:00:00|98.12|98.04|98.27|98.19|98.32|98.24|97.72|97.64|129035
1623423600000|2021-06-11 15:00:00|98.22|98.14|98.42|98.34|98.47|98.39|98.12|98.04|42878
1623427200000|2021-06-11 16:00:00|98.37|98.29|98.37|98.24|98.37|98.29|98.32|98.24|971
1623430800000|2021-06-11 17:00:00|98.42|98.29|98.42|98.34|98.47|98.39|98.37|98.29|1567
1623434400000|2021-06-11 18:00:00|98.47|98.39|98.42|98.29|98.47|98.39|98.42|98.29|106
1623438000000|2021-06-11 19:00:00|98.37|98.24|98.47|98.39|98.47|98.39|98.32|98.24|1157
1623632400000|2021-06-14 01:00:00|99.04|98.57|99.14|97.97|99.59|98.97|98.94|97.97|151
1623636000000|2021-06-14 02:00:00|||||||||250
1623646800000|2021-06-14 05:00:00|99.09|98.02|98.59|98.12|99.09|98.12|98.59|98.02|0
1623650400000|2021-06-14 06:00:00|98.57|98.14|98.47|98.39|98.57|98.44|98.27|98.14|937
1623654000000|2021-06-14 07:00:00|98.42|98.34|98.72|98.59|98.97|98.89|98.42|98.29|47910
1623657600000|2021-06-14 08:00:00|98.67|98.64|98.32|98.24|98.72|98.64|98.22|98.14|78214
1623661200000|2021-06-14 09:00:00|98.37|98.29|98.47|98.39|98.52|98.39|98.22|98.14|34908
1623664800000|2021-06-14 10:00:00|98.42|98.34|98.52|98.44|98.62|98.54|98.37|98.29|183515
1623668400000|2021-06-14 11:00:00|98.57|98.49|98.22|98.14|98.62|98.54|98.12|98.04|25585
1623672000000|2021-06-14 12:00:00|98.17|98.09|98.52|98.44|98.52|98.44|98.12|98.04|77139
1623675600000|2021-06-14 13:00:00|98.47|98.39|98.57|98.49|98.67|98.59|98.37|98.29|40191
1623679200000|2021-06-14 14:00:00|98.62|98.44|98.92|98.84|99.02|98.94|98.52|98.44|128273
1623682800000|2021-06-14 15:00:00|98.97|98.89|98.82|98.74|99.02|98.94|98.52|98.44|88810
1623686400000|2021-06-14 16:00:00|98.87|98.79|98.97|98.84|99.02|98.94|98.82|98.79|7571
1623690000000|2021-06-14 17:00:00|98.92|98.89|98.87|98.74|98.97|98.89|98.87|98.74|693
1623693600000|2021-06-14 18:00:00|98.82|98.69|98.67|98.59|98.87|98.74|98.67|98.54|1725
1623697200000|2021-06-14 19:00:00|98.72|98.54|98.87|98.69|98.92|98.84|98.72|98.54|3407
1623726000000|2021-06-15 03:00:00|99.54|98.37|99.24|98.37|99.69|98.42|99.24|98.32|0
1623729600000|2021-06-15 04:00:00|99.69||99.29||99.69||99.24||0
1623733200000|2021-06-15 05:00:00|99.64|98.42|99.19|98.72|99.64|98.77|99.14|98.37|0
1623736800000|2021-06-15 06:00:00|99.17|98.74|98.97|98.84|99.17|98.94|98.82|98.74|2483
1623740400000|2021-06-15 07:00:00|98.92|98.89|98.07|97.99|98.92|98.89|98.07|97.94|64958
1623744000000|2021-06-15 08:00:00|98.02|97.94|98.07|97.99|98.17|98.09|97.92|97.84|163335
1623747600000|2021-06-15 09:00:00|98.02|97.94|97.82|97.74|98.07|97.99|97.67|97.59|170978
1623751200000|2021-06-15 10:00:00|97.87|97.79|98.22|98.14|98.22|98.14|97.77|97.69|126832
1623754800000|2021-06-15 11:00:00|98.17|98.09|98.17|98.04|98.32|98.24|98.02|97.94|95324
1623758400000|2021-06-15 12:00:00|98.12|98.09|98.17|98.09|98.52|98.44|98.02|97.94|93729
1623762000000|2021-06-15 13:00:00|98.22|98.14|98.32|98.24|98.62|98.54|98.12|98.04|42151
1623765600000|2021-06-15 14:00:00|98.37|98.29|98.42|98.34|98.62|98.54|98.32|98.24|37105
1623769200000|2021-06-15 15:00:00|98.37|98.29|98.57|98.49|98.62|98.54|98.37|98.29|53130
1623772800000|2021-06-15 16:00:00|98.62|98.54|98.82|98.74|98.87|98.74|98.62|98.54|51638
1623776400000|2021-06-15 17:00:00|98.87|98.69|99.02|98.89|99.02|98.94|98.77|98.69|5622
1623780000000|2021-06-15 18:00:00|99.07|98.94|99.22|99.09|99.27|99.19|99.02|98.89|920
1623783600000|2021-06-15 19:00:00|99.17|99.04|99.17|99.04|99.22|99.14|99.07|98.99|1455
1623823200000|2021-06-16 06:00:00|99.07|98.94|99.12|98.99|99.32|99.19|99.02|98.89|2761
1623826800000|2021-06-16 07:00:00|99.17|99.04|98.02|97.94|99.22|99.14|97.97|97.89|61761
1623830400000|2021-06-16 08:00:00|98.07|97.99|97.92|97.84|98.07|97.99|97.67|97.59|31104
1623834000000|2021-06-16 09:00:00|97.97|97.89|97.57|97.44|98.02|97.94|97.47|97.39|33401
1623837600000|2021-06-16 10:00:00|97.52|97.49|97.57|97.49|97.87|97.79|97.52|97.44|28803
1623841200000|2021-06-16 11:00:00|97.52|97.44|97.52|97.44|97.57|97.49|97.42|97.34|28207
1623844800000|2021-06-16 12:00:00|97.47|97.39|97.07|96.99|97.52|97.39|97.07|96.99|12161
1623848400000|2021-06-16 13:00:00|97.12|97.04|96.92|96.84|97.27|97.19|96.77|96.69|47409
1623852000000|2021-06-16 14:00:00|96.97|96.89|97.12|97.04|97.17|97.09|96.77|96.69|46222
1623855600000|2021-06-16 15:00:00|97.17|97.09|97.22|97.14|97.37|97.29|97.12|97.04|43202
1623859200000|2021-06-16 16:00:00|97.17|97.09|97.12|97.04|97.22|97.09|97.07|96.94|9022
1623862800000|2021-06-16 17:00:00|97.07|96.99|97.07|96.79|97.12|96.99|96.82|96.74|2077
1623866400000|2021-06-16 18:00:00|96.97|96.74|98.17|98.04|98.32|98.24|96.97|96.74|15546
1623870000000|2021-06-16 19:00:00|98.12|98.09|98.32|98.19|98.72|98.64|98.12|98.04|6726
1623888000000|2021-06-17 00:00:00|99.24|96.77|98.09|96.72|99.84|96.97|97.89|96.52|51
1623891600000|2021-06-17 01:00:00|98.04|96.67|98.04|96.72|98.39|96.92|97.94|96.57|1420
1623895200000|2021-06-17 02:00:00|98.54|96.67|98.24|96.62|98.54|96.77|98.24|96.57|1380
1623898800000|2021-06-17 03:00:00|98.19|96.67|98.14|96.87|98.54|96.97|98.09|96.57|0
1623902400000|2021-06-17 04:00:00|98.19|96.92|98.09|97.17|98.34|97.17|98.09|96.92|0
1623906000000|2021-06-17 05:00:00|98.44|97.22|98.09|97.22|98.44|97.97|98.04|97.22|10
1623909600000|2021-06-17 06:00:00|98.14|97.37|98.02|97.94|98.32|98.24|97.87|97.37|2192
1623913200000|2021-06-17 07:00:00|97.97|97.89|99.27|99.19|99.42|99.34|97.97|97.89|68440
1623916800000|2021-06-17 08:00:00|99.32|99.24|99.52|99.44|99.82|99.74|99.22|99.14|70764
1623920400000|2021-06-17 09:00:00|99.57|99.39|99.57|99.49|99.92|99.84|99.52|99.39|60610
1623924000000|2021-06-17 10:00:00|99.62|99.44|99.37|99.29|99.67|99.59|99.37|99.29|75333
1623927600000|2021-06-17 11:00:00|99.32|99.24|99.37|99.29|99.52|99.44|99.22|99.14|39867
1623931200000|2021-06-17 12:00:00|99.42|99.34|99.27|99.19|99.57|99.49|99.12|99.04|17064
1623934800000|2021-06-17 13:00:00|99.22|99.14|98.97|98.89|99.37|99.29|98.77|98.69|27226
1623938400000|2021-06-17 14:00:00|99.02|98.94|97.87|97.79|99.07|98.99|97.72|97.64|80759
1623942000000|2021-06-17 15:00:00|97.82|97.74|96.87|96.79|97.87|97.79|96.87|96.79|57157
1623945600000|2021-06-17 16:00:00|96.92|96.84|96.87|96.79|97.07|96.99|96.57|96.49|9274
1623949200000|2021-06-17 17:00:00|96.92|96.84|96.97|96.89|97.32|97.24|96.87|96.79|4242
1623952800000|2021-06-17 18:00:00|97.02|96.94|96.92|96.84|97.02|96.94|96.92|96.84|114
1623956400000|2021-06-17 19:00:00|96.97|96.89|97.07|96.84|97.22|97.09|96.87|96.74|2135
1623996000000|2021-06-18 06:00:00|97.22|96.99|96.72|96.64|97.27|97.14|96.67|96.59|2311
1623999600000|2021-06-18 07:00:00|96.67|96.59|96.27|96.19|97.32|97.24|96.12|96.04|49559
1624003200000|2021-06-18 08:00:00|96.22|96.14|96.12|96.04|96.27|96.19|95.82|95.74|33796
1624006800000|2021-06-18 09:00:00|96.17|96.09|96.37|96.29|96.47|96.39|96.07|95.99|53728
1624010400000|2021-06-18 10:00:00|||||||||43838
1624014000000|2021-06-18 11:00:00|||||||||40543
1624017600000|2021-06-18 12:00:00|||||||||53249
1624021200000|2021-06-18 13:00:00|||||||||50427
1624024800000|2021-06-18 14:00:00|||||||||73945
1624028400000|2021-06-18 15:00:00|||||||||63920
1624032000000|2021-06-18 16:00:00|||||||||54915
1624035600000|2021-06-18 17:00:00|||||||||2409
1624039200000|2021-06-18 18:00:00|||||||||2197
1624042800000|2021-06-18 19:00:00|||||||||2262
1624240800000|2021-06-21 02:00:00|||||||||79
1624244400000|2021-06-21 03:00:00|||||||||545
1624251600000|2021-06-21 05:00:00|||||||||30
1624255200000|2021-06-21 06:00:00|||||||||4069
1624258800000|2021-06-21 07:00:00|||||||||40752
1624262400000|2021-06-21 08:00:00|||||||||18324
1624266000000|2021-06-21 09:00:00|||||||||24929
1624269600000|2021-06-21 10:00:00|||||||||24249
1624273200000|2021-06-21 11:00:00|||||||||19752
1624276800000|2021-06-21 12:00:00|||||||||49270
1624280400000|2021-06-21 13:00:00|||||||||32615
1624284000000|2021-06-21 14:00:00|||||||||27796
1624287600000|2021-06-21 15:00:00|||||||||20073
1624291200000|2021-06-21 16:00:00|||||||||3891
1624294800000|2021-06-21 17:00:00|||||||||2453
1624298400000|2021-06-21 18:00:00|||||||||689
1624302000000|2021-06-21 19:00:00|||||||||1455
1624341600000|2021-06-22 06:00:00|||||||||1017
1624345200000|2021-06-22 07:00:00|||||||||16203
1624348800000|2021-06-22 08:00:00|||||||||15947
1624352400000|2021-06-22 09:00:00|||||||||22069
1624356000000|2021-06-22 10:00:00|||||||||24099
1624359600000|2021-06-22 11:00:00|||||||||37819
1624363200000|2021-06-22 12:00:00|||||||||21944
1624366800000|2021-06-22 13:00:00|||||||||40308
1624370400000|2021-06-22 14:00:00|||||||||28494
1624374000000|2021-06-22 15:00:00|||||||||36538
1624377600000|2021-06-22 16:00:00|||||||||3979
1624381200000|2021-06-22 17:00:00|||||||||1236
1624384800000|2021-06-22 18:00:00|||||||||814
1624388400000|2021-06-22 19:00:00|||||||||1088
1624428000000|2021-06-23 06:00:00|||||||||3245
1624431600000|2021-06-23 07:00:00|||||||||18288
1624435200000|2021-06-23 08:00:00|||||||||6222
1624438800000|2021-06-23 09:00:00|||||||||35557
1624442400000|2021-06-23 10:00:00|||||||||1552
1624446000000|2021-06-23 11:00:00|||||||||8008
1624449600000|2021-06-23 12:00:00|||||||||4804
1624453200000|2021-06-23 13:00:00|||||||||14970
1624456800000|2021-06-23 14:00:00|||||||||16374
1624460400000|2021-06-23 15:00:00|||||||||25672
1624464000000|2021-06-23 16:00:00|||||||||1826
1624467600000|2021-06-23 17:00:00|||||||||2010
1624471200000|2021-06-23 18:00:00|||||||||758
1624474800000|2021-06-23 19:00:00|||||||||1530
1624514400000|2021-06-24 06:00:00|||||||||1633
1624518000000|2021-06-24 07:00:00|||||||||20152
1624521600000|2021-06-24 08:00:00|||||||||12289
1624525200000|2021-06-24 09:00:00|||||||||15357
1624528800000|2021-06-24 10:00:00|||||||||7826
1624532400000|2021-06-24 11:00:00|||||||||7439
1624536000000|2021-06-24 12:00:00|||||||||4909
1624539600000|2021-06-24 13:00:00|||||||||12136
1624543200000|2021-06-24 14:00:00|||||||||7748
1624546800000|2021-06-24 15:00:00|||||||||37664
1624550400000|2021-06-24 16:00:00|||||||||12854
1624554000000|2021-06-24 17:00:00|||||||||2061
1624557600000|2021-06-24 18:00:00|||||||||325
1624561200000|2021-06-24 19:00:00|||||||||3693
1624600800000|2021-06-25 06:00:00|||||||||2008
1624604400000|2021-06-25 07:00:00|||||||||14360
1624608000000|2021-06-25 08:00:00|||||||||10046
1624611600000|2021-06-25 09:00:00|||||||||7790
1624615200000|2021-06-25 10:00:00|||||||||7864
1624618800000|2021-06-25 11:00:00|||||||||19441
1624622400000|2021-06-25 12:00:00|||||||||12689
1624626000000|2021-06-25 13:00:00|||||||||19175
1624629600000|2021-06-25 14:00:00|||||||||15643
1624633200000|2021-06-25 15:00:00|||||||||29661
1624636800000|2021-06-25 16:00:00|||||||||2958
1624640400000|2021-06-25 17:00:00|||||||||796
1624644000000|2021-06-25 18:00:00|||||||||311
1624647600000|2021-06-25 19:00:00|||||||||1561
1624856400000|2021-06-28 05:00:00|||||||||113
1624860000000|2021-06-28 06:00:00|||||||||170
1624863600000|2021-06-28 07:00:00|||||||||8097
1624867200000|2021-06-28 08:00:00|||||||||10396
1624870800000|2021-06-28 09:00:00|||||||||3452
1624874400000|2021-06-28 10:00:00|||||||||6524
1624878000000|2021-06-28 11:00:00|||||||||6544
1624881600000|2021-06-28 12:00:00|||||||||2958
1624885200000|2021-06-28 13:00:00|||||||||16792
1624888800000|2021-06-28 14:00:00|||||||||21277
1624892400000|2021-06-28 15:00:00|||||||||31214
1624896000000|2021-06-28 16:00:00|||||||||11583
1624899600000|2021-06-28 17:00:00|||||||||2757
1624903200000|2021-06-28 18:00:00|||||||||514
1624906800000|2021-06-28 19:00:00|||||||||1800
1624942800000|2021-06-29 05:00:00|||||||||2
1624946400000|2021-06-29 06:00:00|||||||||975
1624950000000|2021-06-29 07:00:00|||||||||19064
1624953600000|2021-06-29 08:00:00|||||||||21800
1624957200000|2021-06-29 09:00:00|||||||||5020
1624960800000|2021-06-29 10:00:00|||||||||4429
1624964400000|2021-06-29 11:00:00|||||||||6270
1624968000000|2021-06-29 12:00:00|||||||||11395
1624971600000|2021-06-29 13:00:00|||||||||16951
1624975200000|2021-06-29 14:00:00|||||||||13798
1624978800000|2021-06-29 15:00:00|||||||||21995
1624982400000|2021-06-29 16:00:00|||||||||1910
1624986000000|2021-06-29 17:00:00|||||||||389
1624989600000|2021-06-29 18:00:00|||||||||988
1624993200000|2021-06-29 19:00:00|||||||||1730
1625032800000|2021-06-30 06:00:00|||||||||224
1625036400000|2021-06-30 07:00:00|||||||||13619
1625040000000|2021-06-30 08:00:00|||||||||36415
1625043600000|2021-06-30 09:00:00|||||||||26800
1625047200000|2021-06-30 10:00:00|||||||||13944
1625050800000|2021-06-30 11:00:00|||||||||12918
1625054400000|2021-06-30 12:00:00|||||||||8793
1625058000000|2021-06-30 13:00:00|||||||||12093
1625061600000|2021-06-30 14:00:00|||||||||18185
1625065200000|2021-06-30 15:00:00|||||||||65855
1625068800000|2021-06-30 16:00:00|||||||||1338
1625072400000|2021-06-30 17:00:00|||||||||1106
1625076000000|2021-06-30 18:00:00|||||||||120
1625079600000|2021-06-30 19:00:00|||||||||549
1625115600000|2021-07-01 05:00:00|||||||||550
1625119200000|2021-07-01 06:00:00|||||||||8854
1625122800000|2021-07-01 07:00:00|||||||||21856
1625126400000|2021-07-01 08:00:00|||||||||12058
1625130000000|2021-07-01 09:00:00|||||||||7974
1625133600000|2021-07-01 10:00:00|||||||||10649
1625137200000|2021-07-01 11:00:00|||||||||11889
1625140800000|2021-07-01 12:00:00|||||||||10686
1625144400000|2021-07-01 13:00:00|||||||||14662
1625148000000|2021-07-01 14:00:00|||||||||19751
1625151600000|2021-07-01 15:00:00|||||||||27167
1625155200000|2021-07-01 16:00:00|||||||||2644
1625158800000|2021-07-01 17:00:00|||||||||983
1625162400000|2021-07-01 18:00:00|||||||||386
1625166000000|2021-07-01 19:00:00|||||||||1025
1625205600000|2021-07-02 06:00:00|||||||||484
1625209200000|2021-07-02 07:00:00|||||||||11214
1625212800000|2021-07-02 08:00:00|||||||||5403
1625216400000|2021-07-02 09:00:00|||||||||7305
1625220000000|2021-07-02 10:00:00|||||||||25141
1625223600000|2021-07-02 11:00:00|||||||||26841
1625227200000|2021-07-02 12:00:00|||||||||20465
1625230800000|2021-07-02 13:00:00|||||||||29044
1625234400000|2021-07-02 14:00:00|||||||||18978
1625238000000|2021-07-02 15:00:00|||||||||33588
1625241600000|2021-07-02 16:00:00|||||||||3398
1625245200000|2021-07-02 17:00:00|||||||||483
1625248800000|2021-07-02 18:00:00|||||||||103
1625252400000|2021-07-02 19:00:00|||||||||899
1625464800000|2021-07-05 06:00:00|||||||||508
1625468400000|2021-07-05 07:00:00|||||||||8083
1625472000000|2021-07-05 08:00:00|||||||||5537
1625475600000|2021-07-05 09:00:00|||||||||9870
1625479200000|2021-07-05 10:00:00|||||||||10407
1625482800000|2021-07-05 11:00:00|||||||||5801
1625486400000|2021-07-05 12:00:00|||||||||8941
1625490000000|2021-07-05 13:00:00|||||||||5822
1625493600000|2021-07-05 14:00:00|||||||||11577
1625497200000|2021-07-05 15:00:00|||||||||18461
1625500800000|2021-07-05 16:00:00|||||||||1460
1625504400000|2021-07-05 17:00:00|||||||||326
1625508000000|2021-07-05 18:00:00|||||||||173
1625511600000|2021-07-05 19:00:00|||||||||463
1625547600000|2021-07-06 05:00:00|||||||||1
1625551200000|2021-07-06 06:00:00|||||||||892
1625554800000|2021-07-06 07:00:00|||||||||9495
1625558400000|2021-07-06 08:00:00|||||||||7945
1625562000000|2021-07-06 09:00:00|||||||||14794
1625565600000|2021-07-06 10:00:00|||||||||12479
1625569200000|2021-07-06 11:00:00|||||||||3233
1625572800000|2021-07-06 12:00:00|||||||||10856
1625576400000|2021-07-06 13:00:00|||||||||17064
1625580000000|2021-07-06 14:00:00|||||||||44243
1625583600000|2021-07-06 15:00:00|||||||||61975
1625587200000|2021-07-06 16:00:00|||||||||3597
1625590800000|2021-07-06 17:00:00|||||||||1628
1625594400000|2021-07-06 18:00:00|||||||||910
1625598000000|2021-07-06 19:00:00|||||||||2115
1625637600000|2021-07-07 06:00:00|||||||||624
1625641200000|2021-07-07 07:00:00|||||||||16971
1625644800000|2021-07-07 08:00:00|||||||||49591
1625648400000|2021-07-07 09:00:00|||||||||16942
1625652000000|2021-07-07 10:00:00|||||||||17748
1625655600000|2021-07-07 11:00:00|||||||||7288
1625659200000|2021-07-07 12:00:00|||||||||20233
1625662800000|2021-07-07 13:00:00|||||||||59403
1625666400000|2021-07-07 14:00:00|||||||||34977
1625670000000|2021-07-07 15:00:00|||||||||48343
1625673600000|2021-07-07 16:00:00|||||||||1594
1625677200000|2021-07-07 17:00:00|||||||||1957
1625680800000|2021-07-07 18:00:00|||||||||95
1625684400000|2021-07-07 19:00:00|||||||||1896
1625706000000|2021-07-08 01:00:00|||||||||201
1625720400000|2021-07-08 05:00:00|||||||||5
1625724000000|2021-07-08 06:00:00|||||||||3618
1625727600000|2021-07-08 07:00:00|||||||||60190
1625731200000|2021-07-08 08:00:00|||||||||54738
1625734800000|2021-07-08 09:00:00|||||||||34541
1625738400000|2021-07-08 10:00:00|||||||||30247
1625742000000|2021-07-08 11:00:00|||||||||17385
1625745600000|2021-07-08 12:00:00|||||||||30609
1625749200000|2021-07-08 13:00:00|||||||||42144
1625752800000|2021-07-08 14:00:00|||||||||51423
1625756400000|2021-07-08 15:00:00|||||||||45391
1625760000000|2021-07-08 16:00:00|||||||||13492
1625763600000|2021-07-08 17:00:00|||||||||1779
1625767200000|2021-07-08 18:00:00|||||||||2667
1625770800000|2021-07-08 19:00:00|||||||||4755
1625810400000|2021-07-09 06:00:00|||||||||3036
1625814000000|2021-07-09 07:00:00|||||||||25164
1625817600000|2021-07-09 08:00:00|||||||||19546
1625821200000|2021-07-09 09:00:00|||||||||20265
1625824800000|2021-07-09 10:00:00|||||||||9846
1625828400000|2021-07-09 11:00:00|||||||||6936
1625832000000|2021-07-09 12:00:00|||||||||8774
1625835600000|2021-07-09 13:00:00|||||||||22733
1625839200000|2021-07-09 14:00:00|||||||||32575
1625842800000|2021-07-09 15:00:00|||||||||31055
1625846400000|2021-07-09 16:00:00|||||||||6547
1625850000000|2021-07-09 17:00:00|||||||||484
1625853600000|2021-07-09 18:00:00|||||||||1244
1625857200000|2021-07-09 19:00:00|||||||||1604
1626069600000|2021-07-12 06:00:00|||||||||4220
1626073200000|2021-07-12 07:00:00|||||||||25084
1626076800000|2021-07-12 08:00:00|||||||||7399
1626080400000|2021-07-12 09:00:00|||||||||4205
1626084000000|2021-07-12 10:00:00|||||||||8658
1626087600000|2021-07-12 11:00:00|||||||||2841
1626091200000|2021-07-12 12:00:00|||||||||3708
1626094800000|2021-07-12 13:00:00|||||||||14601
1626098400000|2021-07-12 14:00:00|||||||||23128
1626102000000|2021-07-12 15:00:00|||||||||15372
1626105600000|2021-07-12 16:00:00|||||||||1693
1626109200000|2021-07-12 17:00:00|||||||||1791
1626112800000|2021-07-12 18:00:00|||||||||57
1626116400000|2021-07-12 19:00:00|||||||||1950
1626156000000|2021-07-13 06:00:00|||||||||1292
1626159600000|2021-07-13 07:00:00|||||||||20366
1626163200000|2021-07-13 08:00:00|||||||||6461
1626166800000|2021-07-13 09:00:00|||||||||6670
1626170400000|2021-07-13 10:00:00|||||||||8315
1626174000000|2021-07-13 11:00:00|||||||||6975
1626177600000|2021-07-13 12:00:00|||||||||40650
1626181200000|2021-07-13 13:00:00|||||||||17181
1626184800000|2021-07-13 14:00:00|||||||||17774
1626188400000|2021-07-13 15:00:00|||||||||27076
1626192000000|2021-07-13 16:00:00|||||||||4505
1626195600000|2021-07-13 17:00:00|||||||||2104
1626199200000|2021-07-13 18:00:00|||||||||2662
1626202800000|2021-07-13 19:00:00|||||||||2240
1626242400000|2021-07-14 06:00:00|||||||||2004
1626246000000|2021-07-14 07:00:00|||||||||15016
1626249600000|2021-07-14 08:00:00|||||||||4881
1626253200000|2021-07-14 09:00:00|||||||||12632
1626256800000|2021-07-14 10:00:00|||||||||12897
1626260400000|2021-07-14 11:00:00|||||||||9026
1626264000000|2021-07-14 12:00:00|||||||||20318
1626267600000|2021-07-14 13:00:00|||||||||27721
1626271200000|2021-07-14 14:00:00|||||||||20490
1626274800000|2021-07-14 15:00:00|||||||||23614
1626278400000|2021-07-14 16:00:00|||||||||5189
1626282000000|2021-07-14 17:00:00|||||||||692
1626285600000|2021-07-14 18:00:00|||||||||1250
1626289200000|2021-07-14 19:00:00|||||||||1402
1626328800000|2021-07-15 06:00:00|||||||||537
1626332400000|2021-07-15 07:00:00|||||||||16492
1626336000000|2021-07-15 08:00:00|||||||||8469
1626339600000|2021-07-15 09:00:00|||||||||3895
1626343200000|2021-07-15 10:00:00|||||||||13942
1626346800000|2021-07-15 11:00:00|||||||||8028
1626350400000|2021-07-15 12:00:00|||||||||5595
1626354000000|2021-07-15 13:00:00|||||||||22344
1626357600000|2021-07-15 14:00:00|||||||||17877
1626361200000|2021-07-15 15:00:00|||||||||20535
1626364800000|2021-07-15 16:00:00|||||||||3561
1626368400000|2021-07-15 17:00:00|||||||||2780
1626372000000|2021-07-15 18:00:00|||||||||234
1626375600000|2021-07-15 19:00:00|||||||||1006
1626415200000|2021-07-16 06:00:00|||||||||1804
1626418800000|2021-07-16 07:00:00|||||||||19872
1626422400000|2021-07-16 08:00:00|||||||||26378
1626426000000|2021-07-16 09:00:00|||||||||8073
1626429600000|2021-07-16 10:00:00|||||||||13652
1626433200000|2021-07-16 11:00:00|||||||||9157
1626436800000|2021-07-16 12:00:00|||||||||15547
1626440400000|2021-07-16 13:00:00|||||||||26964
1626444000000|2021-07-16 14:00:00|||||||||36281
1626447600000|2021-07-16 15:00:00|||||||||43521
1626451200000|2021-07-16 16:00:00|||||||||1887
1626454800000|2021-07-16 17:00:00|||||||||1122
1626458400000|2021-07-16 18:00:00|||||||||790
1626462000000|2021-07-16 19:00:00|||||||||1496
1626652800000|2021-07-19 00:00:00|||||||||961
1626674400000|2021-07-19 06:00:00|||||||||1330
1626678000000|2021-07-19 07:00:00|||||||||36804
1626681600000|2021-07-19 08:00:00|||||||||23384
1626685200000|2021-07-19 09:00:00|||||||||19860
1626688800000|2021-07-19 10:00:00|||||||||8445
1626692400000|2021-07-19 11:00:00|||||||||11201
1626696000000|2021-07-19 12:00:00|||||||||12347
1626699600000|2021-07-19 13:00:00|||||||||29516
1626703200000|2021-07-19 14:00:00|||||||||29168
1626706800000|2021-07-19 15:00:00|||||||||50538
1626710400000|2021-07-19 16:00:00|||||||||7595
1626714000000|2021-07-19 17:00:00|||||||||799
1626717600000|2021-07-19 18:00:00|||||||||340
1626721200000|2021-07-19 19:00:00|||||||||1714
1626760800000|2021-07-20 06:00:00|||||||||1524
1626764400000|2021-07-20 07:00:00|||||||||26512
1626768000000|2021-07-20 08:00:00|||||||||14890
1626771600000|2021-07-20 09:00:00|||||||||18844
1626775200000|2021-07-20 10:00:00|||||||||16515
1626778800000|2021-07-20 11:00:00|||||||||9788
1626782400000|2021-07-20 12:00:00|||||||||15451
1626786000000|2021-07-20 13:00:00|||||||||37697
1626789600000|2021-07-20 14:00:00|||||||||39909
1626793200000|2021-07-20 15:00:00|||||||||43466
1626796800000|2021-07-20 16:00:00|||||||||3919
1626800400000|2021-07-20 17:00:00|||||||||3097
1626804000000|2021-07-20 18:00:00|||||||||1703
1626807600000|2021-07-20 19:00:00|||||||||1402
1626847200000|2021-07-21 06:00:00|||||||||1069
1626850800000|2021-07-21 07:00:00|||||||||28764
1626854400000|2021-07-21 08:00:00|||||||||23755
1626858000000|2021-07-21 09:00:00|||||||||23924
1626861600000|2021-07-21 10:00:00|||||||||7717
1626865200000|2021-07-21 11:00:00|||||||||8306
1626868800000|2021-07-21 12:00:00|||||||||5118
1626872400000|2021-07-21 13:00:00|||||||||22502
1626876000000|2021-07-21 14:00:00|||||||||41702
1626879600000|2021-07-21 15:00:00|||||||||52152
1626883200000|2021-07-21 16:00:00|||||||||5215
1626886800000|2021-07-21 17:00:00|||||||||537
1626890400000|2021-07-21 18:00:00|||||||||2016
1626894000000|2021-07-21 19:00:00|||||||||1998
1626933600000|2021-07-22 06:00:00|||||||||997
1626937200000|2021-07-22 07:00:00|||||||||15298
1626940800000|2021-07-22 08:00:00|||||||||10811
1626944400000|2021-07-22 09:00:00|||||||||5392
1626948000000|2021-07-22 10:00:00|||||||||4158
1626951600000|2021-07-22 11:00:00|||||||||21753
1626955200000|2021-07-22 12:00:00|||||||||18703
1626958800000|2021-07-22 13:00:00|||||||||29779
1626962400000|2021-07-22 14:00:00|||||||||29568
1626966000000|2021-07-22 15:00:00|||||||||38059
1626969600000|2021-07-22 16:00:00|||||||||13812
1626973200000|2021-07-22 17:00:00|||||||||1957
1626976800000|2021-07-22 18:00:00|||||||||1007
1626980400000|2021-07-22 19:00:00|||||||||947
1627020000000|2021-07-23 06:00:00|||||||||708
1627023600000|2021-07-23 07:00:00|||||||||14923
1627027200000|2021-07-23 08:00:00|||||||||21622
1627030800000|2021-07-23 09:00:00|||||||||11001
1627034400000|2021-07-23 10:00:00|||||||||6105
1627038000000|2021-07-23 11:00:00|||||||||9790
1627041600000|2021-07-23 12:00:00|||||||||17060
1627045200000|2021-07-23 13:00:00|||||||||35256
1627048800000|2021-07-23 14:00:00|||||||||18489
1627052400000|2021-07-23 15:00:00|||||||||24319
1627056000000|2021-07-23 16:00:00|||||||||7206
1627059600000|2021-07-23 17:00:00|||||||||1930
1627063200000|2021-07-23 18:00:00|||||||||2672
1627066800000|2021-07-23 19:00:00|||||||||4180
1627279200000|2021-07-26 06:00:00|||||||||1938
1627282800000|2021-07-26 07:00:00|||||||||17123
1627286400000|2021-07-26 08:00:00|||||||||10938
1627290000000|2021-07-26 09:00:00|||||||||11752
1627293600000|2021-07-26 10:00:00|||||||||10883
1627297200000|2021-07-26 11:00:00|||||||||7946
1627300800000|2021-07-26 12:00:00|||||||||14788
1627304400000|2021-07-26 13:00:00|||||||||37872
1627308000000|2021-07-26 14:00:00|||||||||30250
1627311600000|2021-07-26 15:00:00|||||||||32898
1627315200000|2021-07-26 16:00:00|||||||||2204
1627318800000|2021-07-26 17:00:00|||||||||630
1627322400000|2021-07-26 18:00:00|||||||||274
1627326000000|2021-07-26 19:00:00|||||||||826
1627365600000|2021-07-27 06:00:00|||||||||621
1627369200000|2021-07-27 07:00:00|||||||||15315
1627372800000|2021-07-27 08:00:00|||||||||12357
1627376400000|2021-07-27 09:00:00|||||||||10334
1627380000000|2021-07-27 10:00:00|||||||||3030
1627383600000|2021-07-27 11:00:00|||||||||5110
1627387200000|2021-07-27 12:00:00|||||||||9403
1627390800000|2021-07-27 13:00:00|||||||||18410
1627394400000|2021-07-27 14:00:00|||||||||22684
1627398000000|2021-07-27 15:00:00|||||||||62215
1627401600000|2021-07-27 16:00:00|||||||||2402
1627405200000|2021-07-27 17:00:00|||||||||519
1627408800000|2021-07-27 18:00:00|||||||||520
1627412400000|2021-07-27 19:00:00|||||||||1468
1627448400000|2021-07-28 05:00:00|||||||||471
1627452000000|2021-07-28 06:00:00|||||||||4216
1627455600000|2021-07-28 07:00:00|||||||||18258
1627459200000|2021-07-28 08:00:00|||||||||11987
1627462800000|2021-07-28 09:00:00|||||||||4332
1627466400000|2021-07-28 10:00:00|||||||||4809
1627470000000|2021-07-28 11:00:00|||||||||7398
1627473600000|2021-07-28 12:00:00|||||||||2949
1627477200000|2021-07-28 13:00:00|||||||||11133
1627480800000|2021-07-28 14:00:00|||||||||22355
1627484400000|2021-07-28 15:00:00|||||||||15291
1627488000000|2021-07-28 16:00:00|||||||||5809
1627491600000|2021-07-28 17:00:00|||||||||632
1627495200000|2021-07-28 18:00:00|||||||||1932
1627498800000|2021-07-28 19:00:00|||||||||736
1627538400000|2021-07-29 06:00:00|||||||||405
1627542000000|2021-07-29 07:00:00|||||||||16675
1627545600000|2021-07-29 08:00:00|||||||||6235
1627549200000|2021-07-29 09:00:00|||||||||18272
1627552800000|2021-07-29 10:00:00|||||||||18380
1627556400000|2021-07-29 11:00:00|||||||||17187
1627560000000|2021-07-29 12:00:00|||||||||13464
1627563600000|2021-07-29 13:00:00|||||||||24500
1627567200000|2021-07-29 14:00:00|||||||||14314
1627570800000|2021-07-29 15:00:00|||||||||35517
1627574400000|2021-07-29 16:00:00|||||||||1133
1627578000000|2021-07-29 17:00:00|||||||||762
1627581600000|2021-07-29 18:00:00|||||||||99
1627585200000|2021-07-29 19:00:00|||||||||617
1627603200000|2021-07-30 00:00:00|||||||||33
1627606800000|2021-07-30 01:00:00|||||||||28
1627610400000|2021-07-30 02:00:00|||||||||26
1627614000000|2021-07-30 03:00:00|||||||||27
1627617600000|2021-07-30 04:00:00|||||||||26
1627621200000|2021-07-30 05:00:00|||||||||2436
1627624800000|2021-07-30 06:00:00|||||||||8224
1627628400000|2021-07-30 07:00:00|||||||||19506
1627632000000|2021-07-30 08:00:00|||||||||8824
1627635600000|2021-07-30 09:00:00|||||||||11645
1627639200000|2021-07-30 10:00:00|||||||||16920
1627642800000|2021-07-30 11:00:00|||||||||8457
1627646400000|2021-07-30 12:00:00|||||||||20971
1627650000000|2021-07-30 13:00:00|||||||||27406
1627653600000|2021-07-30 14:00:00|||||||||17781
1627657200000|2021-07-30 15:00:00|||||||||17198
1627660800000|2021-07-30 16:00:00|||||||||6192
1627664400000|2021-07-30 17:00:00|||||||||557
1627668000000|2021-07-30 18:00:00|||||||||280
1627671600000|2021-07-30 19:00:00|||||||||2042
1627884000000|2021-08-02 06:00:00|||||||||1676
1627887600000|2021-08-02 07:00:00|||||||||24078
1627891200000|2021-08-02 08:00:00|||||||||5777
1627894800000|2021-08-02 09:00:00|||||||||3120
1627898400000|2021-08-02 10:00:00|||||||||13517
1627902000000|2021-08-02 11:00:00|||||||||5978
1627905600000|2021-08-02 12:00:00|||||||||4346
1627909200000|2021-08-02 13:00:00|||||||||12605
1627912800000|2021-08-02 14:00:00|||||||||15825
1627916400000|2021-08-02 15:00:00|||||||||46105
1627920000000|2021-08-02 16:00:00|||||||||2357
1627923600000|2021-08-02 17:00:00|||||||||620
1627927200000|2021-08-02 18:00:00|||||||||792
1627930800000|2021-08-02 19:00:00|||||||||1930
1627966800000|2021-08-03 05:00:00|||||||||30
1627970400000|2021-08-03 06:00:00|||||||||2295
1627974000000|2021-08-03 07:00:00|||||||||15740
1627977600000|2021-08-03 08:00:00|||||||||5374
1627981200000|2021-08-03 09:00:00|||||||||9123
1627984800000|2021-08-03 10:00:00|||||||||3988
1627988400000|2021-08-03 11:00:00|||||||||8896
1627992000000|2021-08-03 12:00:00|||||||||19037
1627995600000|2021-08-03 13:00:00|||||||||17672
1627999200000|2021-08-03 14:00:00|||||||||17330
1628002800000|2021-08-03 15:00:00|||||||||16383
1628006400000|2021-08-03 16:00:00|||||||||4549
1628010000000|2021-08-03 17:00:00|||||||||403
1628013600000|2021-08-03 18:00:00|||||||||157
1628017200000|2021-08-03 19:00:00|||||||||793
1628056800000|2021-08-04 06:00:00|||||||||730
1628060400000|2021-08-04 07:00:00|||||||||7841
1628064000000|2021-08-04 08:00:00|||||||||6237
1628067600000|2021-08-04 09:00:00|||||||||23190
1628071200000|2021-08-04 10:00:00|||||||||5866
1628074800000|2021-08-04 11:00:00|||||||||10369
1628078400000|2021-08-04 12:00:00|||||||||28605
1628082000000|2021-08-04 13:00:00|||||||||24966
1628085600000|2021-08-04 14:00:00|||||||||27477
1628089200000|2021-08-04 15:00:00|||||||||23397
1628092800000|2021-08-04 16:00:00|||||||||6502
1628096400000|2021-08-04 17:00:00|||||||||359
1628100000000|2021-08-04 18:00:00|||||||||84
1628103600000|2021-08-04 19:00:00|||||||||1784
1628143200000|2021-08-05 06:00:00|||||||||1253
1628146800000|2021-08-05 07:00:00|||||||||9873
1628150400000|2021-08-05 08:00:00|||||||||14649
1628154000000|2021-08-05 09:00:00|||||||||10928
1628157600000|2021-08-05 10:00:00|||||||||13076
1628161200000|2021-08-05 11:00:00|||||||||19347
1628164800000|2021-08-05 12:00:00|||||||||7575
1628168400000|2021-08-05 13:00:00|||||||||14296
1628172000000|2021-08-05 14:00:00|||||||||28643
1628175600000|2021-08-05 15:00:00|||||||||25840
1628179200000|2021-08-05 16:00:00|||||||||9792
1628182800000|2021-08-05 17:00:00|||||||||663
1628186400000|2021-08-05 18:00:00|||||||||229
1628190000000|2021-08-05 19:00:00|||||||||1124
1628229600000|2021-08-06 06:00:00|||||||||1712
1628233200000|2021-08-06 07:00:00|||||||||12036
1628236800000|2021-08-06 08:00:00|||||||||6698
1628240400000|2021-08-06 09:00:00|||||||||6988
1628244000000|2021-08-06 10:00:00|||||||||12971
1628247600000|2021-08-06 11:00:00|||||||||11330
1628251200000|2021-08-06 12:00:00|||||||||40633
1628254800000|2021-08-06 13:00:00|||||||||49429
1628258400000|2021-08-06 14:00:00|||||||||27204
1628262000000|2021-08-06 15:00:00|||||||||29579
1628265600000|2021-08-06 16:00:00|||||||||4227
1628269200000|2021-08-06 17:00:00|||||||||668
1628272800000|2021-08-06 18:00:00|||||||||308
1628276400000|2021-08-06 19:00:00|||||||||2265
1628488800000|2021-08-09 06:00:00|||||||||1187
1628492400000|2021-08-09 07:00:00|||||||||9635
1628496000000|2021-08-09 08:00:00|||||||||6070
1628499600000|2021-08-09 09:00:00|||||||||7608
1628503200000|2021-08-09 10:00:00|||||||||8299
1628506800000|2021-08-09 11:00:00|||||||||7335
1628510400000|2021-08-09 12:00:00|||||||||7256
1628514000000|2021-08-09 13:00:00|||||||||9859
1628517600000|2021-08-09 14:00:00|||||||||9335
1628521200000|2021-08-09 15:00:00|||||||||11270
1628524800000|2021-08-09 16:00:00|||||||||2038
1628528400000|2021-08-09 17:00:00|||||||||851
1628532000000|2021-08-09 18:00:00|||||||||141
1628535600000|2021-08-09 19:00:00|||||||||1624
1628575200000|2021-08-10 06:00:00|||||||||498
1628578800000|2021-08-10 07:00:00|||||||||8736
1628582400000|2021-08-10 08:00:00|||||||||8451
1628586000000|2021-08-10 09:00:00|||||||||5639
1628589600000|2021-08-10 10:00:00|||||||||5782
1628593200000|2021-08-10 11:00:00|||||||||4297
1628596800000|2021-08-10 12:00:00|||||||||5125
1628600400000|2021-08-10 13:00:00|||||||||10427
1628604000000|2021-08-10 14:00:00|||||||||15284
1628607600000|2021-08-10 15:00:00|||||||||13672
1628611200000|2021-08-10 16:00:00|||||||||2184
1628614800000|2021-08-10 17:00:00|||||||||1012
1628618400000|2021-08-10 18:00:00|||||||||40
1628622000000|2021-08-10 19:00:00|||||||||806
1628640000000|2021-08-11 00:00:00|||||||||70
1628661600000|2021-08-11 06:00:00|||||||||1216
1628665200000|2021-08-11 07:00:00|||||||||23430
1628668800000|2021-08-11 08:00:00|||||||||10340
1628672400000|2021-08-11 09:00:00|||||||||4482
1628676000000|2021-08-11 10:00:00|||||||||6052
1628679600000|2021-08-11 11:00:00|||||||||13364
1628683200000|2021-08-11 12:00:00|||||||||26331
1628686800000|2021-08-11 13:00:00|||||||||20692
1628690400000|2021-08-11 14:00:00|||||||||18157
1628694000000|2021-08-11 15:00:00|||||||||27007
1628697600000|2021-08-11 16:00:00|||||||||2551
1628701200000|2021-08-11 17:00:00|||||||||2315
1628704800000|2021-08-11 18:00:00|||||||||640
1628708400000|2021-08-11 19:00:00|||||||||1546
1628737200000|2021-08-12 03:00:00|||||||||2
1628748000000|2021-08-12 06:00:00|||||||||902
1628751600000|2021-08-12 07:00:00|||||||||9687
1628755200000|2021-08-12 08:00:00|||||||||8328
1628758800000|2021-08-12 09:00:00|||||||||5803
1628762400000|2021-08-12 10:00:00|||||||||3757
1628766000000|2021-08-12 11:00:00|||||||||4201
1628769600000|2021-08-12 12:00:00|||||||||6212
1628773200000|2021-08-12 13:00:00|||||||||6809
1628776800000|2021-08-12 14:00:00|||||||||26350
1628780400000|2021-08-12 15:00:00|||||||||12862
1628784000000|2021-08-12 16:00:00|||||||||3411
1628787600000|2021-08-12 17:00:00|||||||||530
1628791200000|2021-08-12 18:00:00|||||||||689
1628794800000|2021-08-12 19:00:00|||||||||1645
1628834400000|2021-08-13 06:00:00|||||||||185
1628838000000|2021-08-13 07:00:00|||||||||7998
1628841600000|2021-08-13 08:00:00|||||||||13157
1628845200000|2021-08-13 09:00:00|||||||||4371
1628848800000|2021-08-13 10:00:00|||||||||2930
1628852400000|2021-08-13 11:00:00|||||||||4204
1628856000000|2021-08-13 12:00:00|||||||||7787
1628859600000|2021-08-13 13:00:00|||||||||7599
1628863200000|2021-08-13 14:00:00|||||||||22267
1628866800000|2021-08-13 15:00:00|||||||||23754
1628870400000|2021-08-13 16:00:00|||||||||2564
1628874000000|2021-08-13 17:00:00|||||||||1273
1628877600000|2021-08-13 18:00:00|||||||||239
1628881200000|2021-08-13 19:00:00|||||||||1625
1629093600000|2021-08-16 06:00:00|||||||||960
1629097200000|2021-08-16 07:00:00|||||||||13593
1629100800000|2021-08-16 08:00:00|||||||||16581
1629104400000|2021-08-16 09:00:00|||||||||4401
1629108000000|2021-08-16 10:00:00|||||||||4054
1629111600000|2021-08-16 11:00:00|||||||||4078
1629115200000|2021-08-16 12:00:00|||||||||4221
1629118800000|2021-08-16 13:00:00|||||||||16270
1629122400000|2021-08-16 14:00:00|||||||||14051
1629126000000|2021-08-16 15:00:00|||||||||19840
1629129600000|2021-08-16 16:00:00|||||||||1417
1629133200000|2021-08-16 17:00:00|||||||||2110
1629136800000|2021-08-16 18:00:00|||||||||1540
1629140400000|2021-08-16 19:00:00|||||||||1995
1629180000000|2021-08-17 06:00:00|||||||||1818
1629183600000|2021-08-17 07:00:00|||||||||13549
1629187200000|2021-08-17 08:00:00|||||||||8147
1629190800000|2021-08-17 09:00:00|||||||||8803
1629194400000|2021-08-17 10:00:00|||||||||20335
1629198000000|2021-08-17 11:00:00|||||||||13195
1629201600000|2021-08-17 12:00:00|||||||||18927
1629205200000|2021-08-17 13:00:00|||||||||27670
1629208800000|2021-08-17 14:00:00|||||||||30190
1629212400000|2021-08-17 15:00:00|||||||||42780
1629216000000|2021-08-17 16:00:00|||||||||4708
1629219600000|2021-08-17 17:00:00|||||||||1467
1629223200000|2021-08-17 18:00:00|||||||||229
1629226800000|2021-08-17 19:00:00|||||||||1514
1629266400000|2021-08-18 06:00:00|||||||||2562
1629270000000|2021-08-18 07:00:00|||||||||5431
1629273600000|2021-08-18 08:00:00|||||||||7779
1629277200000|2021-08-18 09:00:00|||||||||5371
1629280800000|2021-08-18 10:00:00|||||||||11713
1629284400000|2021-08-18 11:00:00|||||||||12812
1629288000000|2021-08-18 12:00:00|||||||||10397
1629291600000|2021-08-18 13:00:00|||||||||15447
1629295200000|2021-08-18 14:00:00|||||||||13657
1629298800000|2021-08-18 15:00:00|||||||||24191
1629302400000|2021-08-18 16:00:00|||||||||2225
1629306000000|2021-08-18 17:00:00|||||||||641
1629309600000|2021-08-18 18:00:00|||||||||857
1629313200000|2021-08-18 19:00:00|||||||||1571
1629352800000|2021-08-19 06:00:00|||||||||8021
1629356400000|2021-08-19 07:00:00|||||||||27452
1629360000000|2021-08-19 08:00:00|||||||||16331
1629363600000|2021-08-19 09:00:00|||||||||20256
1629367200000|2021-08-19 10:00:00|||||||||16752
1629370800000|2021-08-19 11:00:00|||||||||12536
1629374400000|2021-08-19 12:00:00|||||||||9246
1629378000000|2021-08-19 13:00:00|||||||||14213
1629381600000|2021-08-19 14:00:00|||||||||21224
1629385200000|2021-08-19 15:00:00|||||||||37054
1629388800000|2021-08-19 16:00:00|||||||||7621
1629392400000|2021-08-19 17:00:00|||||||||1082
1629396000000|2021-08-19 18:00:00|||||||||1857
1629399600000|2021-08-19 19:00:00|||||||||631
1629439200000|2021-08-20 06:00:00|||||||||1223
1629442800000|2021-08-20 07:00:00|||||||||17075
1629446400000|2021-08-20 08:00:00|||||||||15552
1629450000000|2021-08-20 09:00:00|||||||||16073
1629453600000|2021-08-20 10:00:00|||||||||9476
1629457200000|2021-08-20 11:00:00|||||||||4735
1629460800000|2021-08-20 12:00:00|||||||||6085
1629464400000|2021-08-20 13:00:00|||||||||14825
1629468000000|2021-08-20 14:00:00|||||||||11519
1629471600000|2021-08-20 15:00:00|||||||||11529
1629475200000|2021-08-20 16:00:00|||||||||1088
1629478800000|2021-08-20 17:00:00|||||||||863
1629482400000|2021-08-20 18:00:00|||||||||137
1629486000000|2021-08-20 19:00:00|||||||||1096
1629676800000|2021-08-23 00:00:00|||||||||50
1629680400000|2021-08-23 01:00:00|||||||||501
1629684000000|2021-08-23 02:00:00|||||||||16
1629687600000|2021-08-23 03:00:00|||||||||16
1629698400000|2021-08-23 06:00:00|||||||||1889
1629702000000|2021-08-23 07:00:00|||||||||10803
1629705600000|2021-08-23 08:00:00|||||||||5101
1629709200000|2021-08-23 09:00:00|||||||||3508
1629712800000|2021-08-23 10:00:00|||||||||8594
1629716400000|2021-08-23 11:00:00|||||||||4155
1629720000000|2021-08-23 12:00:00|||||||||4893
1629723600000|2021-08-23 13:00:00|||||||||8843
1629727200000|2021-08-23 14:00:00|||||||||5004
1629730800000|2021-08-23 15:00:00|||||||||15511
1629734400000|2021-08-23 16:00:00|||||||||806
1629738000000|2021-08-23 17:00:00|||||||||232
1629741600000|2021-08-23 18:00:00|||||||||22
1629745200000|2021-08-23 19:00:00|||||||||1590
1629781200000|2021-08-24 05:00:00|||||||||138
1629784800000|2021-08-24 06:00:00|||||||||3418
1629788400000|2021-08-24 07:00:00|||||||||13058
1629792000000|2021-08-24 08:00:00|||||||||2938
1629795600000|2021-08-24 09:00:00|||||||||4680
1629799200000|2021-08-24 10:00:00|||||||||3656
1629802800000|2021-08-24 11:00:00|||||||||2135
1629806400000|2021-08-24 12:00:00|||||||||3735
1629810000000|2021-08-24 13:00:00|||||||||12035
1629813600000|2021-08-24 14:00:00|||||||||8260
1629817200000|2021-08-24 15:00:00|||||||||13751
1629820800000|2021-08-24 16:00:00|||||||||3769
1629824400000|2021-08-24 17:00:00|||||||||808
1629828000000|2021-08-24 18:00:00|||||||||59
1629831600000|2021-08-24 19:00:00|||||||||908
1629871200000|2021-08-25 06:00:00|||||||||167
1629874800000|2021-08-25 07:00:00|||||||||6213
1629878400000|2021-08-25 08:00:00|||||||||11790
1629882000000|2021-08-25 09:00:00|||||||||6987
1629885600000|2021-08-25 10:00:00|||||||||8582
1629889200000|2021-08-25 11:00:00|||||||||7203
1629892800000|2021-08-25 12:00:00|||||||||15010
1629896400000|2021-08-25 13:00:00|||||||||25745
1629900000000|2021-08-25 14:00:00|||||||||25075
1629903600000|2021-08-25 15:00:00|||||||||29869
1629907200000|2021-08-25 16:00:00|||||||||1039
1629910800000|2021-08-25 17:00:00|||||||||701
1629914400000|2021-08-25 18:00:00|||||||||1699
1629918000000|2021-08-25 19:00:00|||||||||2738
1629957600000|2021-08-26 06:00:00|||||||||1009
1629961200000|2021-08-26 07:00:00|||||||||15947
1629964800000|2021-08-26 08:00:00|||||||||9360
1629968400000|2021-08-26 09:00:00|||||||||8123
1629972000000|2021-08-26 10:00:00|||||||||5381
1629975600000|2021-08-26 11:00:00|||||||||5277
1629979200000|2021-08-26 12:00:00|||||||||8319
1629982800000|2021-08-26 13:00:00|||||||||5755
1629986400000|2021-08-26 14:00:00|||||||||13840
1629990000000|2021-08-26 15:00:00|||||||||22646
1629993600000|2021-08-26 16:00:00|||||||||6664
1629997200000|2021-08-26 17:00:00|||||||||1629
1630000800000|2021-08-26 18:00:00|||||||||2977
1630004400000|2021-08-26 19:00:00|||||||||2560
1630044000000|2021-08-27 06:00:00|||||||||536
1630047600000|2021-08-27 07:00:00|||||||||6374
1630051200000|2021-08-27 08:00:00|||||||||2572
1630054800000|2021-08-27 09:00:00|||||||||3644
1630058400000|2021-08-27 10:00:00|||||||||2170
1630062000000|2021-08-27 11:00:00|||||||||3317
1630065600000|2021-08-27 12:00:00|||||||||3022
1630069200000|2021-08-27 13:00:00|||||||||12667
1630072800000|2021-08-27 14:00:00|||||||||22635
1630076400000|2021-08-27 15:00:00|||||||||15808
1630080000000|2021-08-27 16:00:00|||||||||1613
1630083600000|2021-08-27 17:00:00|||||||||262
1630087200000|2021-08-27 18:00:00|||||||||1010
1630090800000|2021-08-27 19:00:00|||||||||2207
1630303200000|2021-08-30 06:00:00|||||||||184
1630306800000|2021-08-30 07:00:00|||||||||4515
1630310400000|2021-08-30 08:00:00|||||||||4981
1630314000000|2021-08-30 09:00:00|||||||||3063
1630317600000|2021-08-30 10:00:00|||||||||818
1630321200000|2021-08-30 11:00:00|||||||||1220
1630324800000|2021-08-30 12:00:00|||||||||1363
1630328400000|2021-08-30 13:00:00|||||||||3765
1630332000000|2021-08-30 14:00:00|||||||||11309
1630335600000|2021-08-30 15:00:00|||||||||26348
1630339200000|2021-08-30 16:00:00|||||||||1368
1630342800000|2021-08-30 17:00:00|||||||||826
1630346400000|2021-08-30 18:00:00|||||||||525
1630350000000|2021-08-30 19:00:00|||||||||1837
1630389600000|2021-08-31 06:00:00|||||||||634
1630393200000|2021-08-31 07:00:00|||||||||7682
1630396800000|2021-08-31 08:00:00|||||||||6716
1630400400000|2021-08-31 09:00:00|||||||||11253
1630404000000|2021-08-31 10:00:00|||||||||13976
1630407600000|2021-08-31 11:00:00|||||||||15551
1630411200000|2021-08-31 12:00:00|||||||||5933
1630414800000|2021-08-31 13:00:00|||||||||10983
1630418400000|2021-08-31 14:00:00|||||||||19737
1630422000000|2021-08-31 15:00:00|||||||||33428
1630425600000|2021-08-31 16:00:00|||||||||2442
1630429200000|2021-08-31 17:00:00|||||||||2778
1630432800000|2021-08-31 18:00:00|||||||||178
1630436400000|2021-08-31 19:00:00|||||||||688
1630476000000|2021-09-01 06:00:00|||||||||3755
1630479600000|2021-09-01 07:00:00|||||||||18856
1630483200000|2021-09-01 08:00:00|||||||||15604
1630486800000|2021-09-01 09:00:00|||||||||9568
1630490400000|2021-09-01 10:00:00|||||||||5016
1630494000000|2021-09-01 11:00:00|||||||||4823
1630497600000|2021-09-01 12:00:00|||||||||7218
1630501200000|2021-09-01 13:00:00|||||||||26101
1630504800000|2021-09-01 14:00:00|||||||||34961
1630508400000|2021-09-01 15:00:00|||||||||32787
1630512000000|2021-09-01 16:00:00|||||||||3010
1630515600000|2021-09-01 17:00:00|||||||||298
1630519200000|2021-09-01 18:00:00|||||||||40
1630522800000|2021-09-01 19:00:00|||||||||760
1630562400000|2021-09-02 06:00:00|||||||||1783
1630566000000|2021-09-02 07:00:00|||||||||8979
1630569600000|2021-09-02 08:00:00|||||||||8090
1630573200000|2021-09-02 09:00:00|||||||||8848
1630576800000|2021-09-02 10:00:00|||||||||10233
1630580400000|2021-09-02 11:00:00|||||||||12853
1630584000000|2021-09-02 12:00:00|||||||||11429
1630587600000|2021-09-02 13:00:00|||||||||6077
1630591200000|2021-09-02 14:00:00|||||||||10564
1630594800000|2021-09-02 15:00:00|||||||||17225
1630598400000|2021-09-02 16:00:00|||||||||679
1630602000000|2021-09-02 17:00:00|||||||||814
1630605600000|2021-09-02 18:00:00|||||||||214
1630609200000|2021-09-02 19:00:00|||||||||750
1630648800000|2021-09-03 06:00:00|||||||||266
1630652400000|2021-09-03 07:00:00|||||||||5301
1630656000000|2021-09-03 08:00:00|||||||||3564
1630659600000|2021-09-03 09:00:00|||||||||4957
1630663200000|2021-09-03 10:00:00|||||||||4784
1630666800000|2021-09-03 11:00:00|||||||||7682
1630670400000|2021-09-03 12:00:00|||||||||28326
1630674000000|2021-09-03 13:00:00|||||||||22392
1630677600000|2021-09-03 14:00:00|||||||||17250
1630681200000|2021-09-03 15:00:00|||||||||18931
1630684800000|2021-09-03 16:00:00|||||||||683
1630688400000|2021-09-03 17:00:00|||||||||339
1630692000000|2021-09-03 18:00:00|||||||||23
1630695600000|2021-09-03 19:00:00|||||||||378
1630908000000|2021-09-06 06:00:00|||||||||867
1630911600000|2021-09-06 07:00:00|||||||||5369
1630915200000|2021-09-06 08:00:00|||||||||8488
1630918800000|2021-09-06 09:00:00|||||||||5236
1630922400000|2021-09-06 10:00:00|||||||||4593
1630926000000|2021-09-06 11:00:00|||||||||3900
1630929600000|2021-09-06 12:00:00|||||||||14636
1630933200000|2021-09-06 13:00:00|||||||||4830
1630936800000|2021-09-06 14:00:00|||||||||8844
1630940400000|2021-09-06 15:00:00|||||||||8369
1630944000000|2021-09-06 16:00:00|||||||||2348
1630947600000|2021-09-06 17:00:00|||||||||478
1630951200000|2021-09-06 18:00:00|||||||||445
1630954800000|2021-09-06 19:00:00|||||||||830
1630994400000|2021-09-07 06:00:00|||||||||493
1630998000000|2021-09-07 07:00:00|||||||||15160
1631001600000|2021-09-07 08:00:00|||||||||22460
1631005200000|2021-09-07 09:00:00|||||||||11721
1631008800000|2021-09-07 10:00:00|||||||||4046
1631012400000|2021-09-07 11:00:00|||||||||13480
1631016000000|2021-09-07 12:00:00|||||||||6082
1631019600000|2021-09-07 13:00:00|||||||||15110
1631023200000|2021-09-07 14:00:00|||||||||20329
1631026800000|2021-09-07 15:00:00|||||||||15230
1631030400000|2021-09-07 16:00:00|||||||||4270
1631034000000|2021-09-07 17:00:00|||||||||545
1631037600000|2021-09-07 18:00:00|||||||||1891
1631041200000|2021-09-07 19:00:00|||||||||2661
1631080800000|2021-09-08 06:00:00|||||||||2260
1631084400000|2021-09-08 07:00:00|||||||||23641
1631088000000|2021-09-08 08:00:00|||||||||51302
1631091600000|2021-09-08 09:00:00|||||||||24867
1631095200000|2021-09-08 10:00:00|||||||||22158
1631098800000|2021-09-08 11:00:00|||||||||23395
1631102400000|2021-09-08 12:00:00|||||||||19903
1631106000000|2021-09-08 13:00:00|||||||||7694
1631109600000|2021-09-08 14:00:00|||||||||13800
1631113200000|2021-09-08 15:00:00|||||||||16657
1631116800000|2021-09-08 16:00:00|||||||||2695
1631120400000|2021-09-08 17:00:00|||||||||512
1631124000000|2021-09-08 18:00:00|||||||||309
1631127600000|2021-09-08 19:00:00|||||||||838
1631163600000|2021-09-09 05:00:00|||||||||385
1631167200000|2021-09-09 06:00:00|||||||||1652
1631170800000|2021-09-09 07:00:00|||||||||19883
1631174400000|2021-09-09 08:00:00|||||||||10516
1631178000000|2021-09-09 09:00:00|||||||||37032
1631181600000|2021-09-09 10:00:00|||||||||16640
1631185200000|2021-09-09 11:00:00|||||||||15012
1631188800000|2021-09-09 12:00:00|||||||||18815
1631192400000|2021-09-09 13:00:00|||||||||35451
1631196000000|2021-09-09 14:00:00|||||||||34065
1631199600000|2021-09-09 15:00:00|||||||||41159
1631203200000|2021-09-09 16:00:00|||||||||8731
1631206800000|2021-09-09 17:00:00|||||||||4725
1631210400000|2021-09-09 18:00:00|||||||||1193
1631214000000|2021-09-09 19:00:00|||||||||1187
1631250000000|2021-09-10 05:00:00|||||||||38
1631253600000|2021-09-10 06:00:00|||||||||1625
1631257200000|2021-09-10 07:00:00|||||||||14151
1631260800000|2021-09-10 08:00:00|||||||||22129
1631264400000|2021-09-10 09:00:00|||||||||20518
1631268000000|2021-09-10 10:00:00|||||||||45696
1631271600000|2021-09-10 11:00:00|||||||||40816
1631275200000|2021-09-10 12:00:00|||||||||15024
1631278800000|2021-09-10 13:00:00|||||||||28689
1631282400000|2021-09-10 14:00:00|||||||||46113
1631286000000|2021-09-10 15:00:00|||||||||45254
1631289600000|2021-09-10 16:00:00|||||||||1793
1631293200000|2021-09-10 17:00:00|||||||||629
1631296800000|2021-09-10 18:00:00|||||||||151
1631300400000|2021-09-10 19:00:00|||||||||3736
1631498400000|2021-09-13 02:00:00|||||||||4
1631512800000|2021-09-13 06:00:00|||||||||1547
1631516400000|2021-09-13 07:00:00|||||||||48611
1631520000000|2021-09-13 08:00:00|||||||||36475
1631523600000|2021-09-13 09:00:00|||||||||45548
1631527200000|2021-09-13 10:00:00|||||||||79093
1631530800000|2021-09-13 11:00:00|||||||||5436
1631534400000|2021-09-13 12:00:00|||||||||28678
1631538000000|2021-09-13 13:00:00|||||||||167786
1631541600000|2021-09-13 14:00:00|||||||||80177
1631545200000|2021-09-13 15:00:00|||||||||54039
1631548800000|2021-09-13 16:00:00|||||||||3261
1631552400000|2021-09-13 17:00:00|||||||||1624
1631556000000|2021-09-13 18:00:00|||||||||1509
1631559600000|2021-09-13 19:00:00|94.32|94.19|94.67|94.59|94.67|94.59|94.32|94.19|1497
1631599200000|2021-09-14 06:00:00|94.87|94.64|94.62|94.54|94.87|94.74|94.57|94.44|1632
1631602800000|2021-09-14 07:00:00|94.67|94.59|94.67|94.59|94.97|94.89|94.22|94.14|68017
1631606400000|2021-09-14 08:00:00|94.72|94.64|94.97|94.89|95.02|94.94|94.67|94.59|76239
1631610000000|2021-09-14 09:00:00|95.02|94.94|94.87|94.79|95.22|95.14|94.77|94.69|77051
1631613600000|2021-09-14 10:00:00|94.92|94.84|95.07|94.99|95.17|95.09|94.87|94.79|54407
1631617200000|2021-09-14 11:00:00|95.02|94.94|94.82|94.74|95.02|94.94|94.62|94.54|62886
1631620800000|2021-09-14 12:00:00|94.77|94.69|95.02|94.94|95.32|95.24|94.77|94.64|169003
1631624400000|2021-09-14 13:00:00|95.07|94.99|94.77|94.69|95.42|95.34|94.72|94.64|161475
1631628000000|2021-09-14 14:00:00|94.72|94.64|93.97|93.89|94.72|94.64|93.57|93.49|55944
1631631600000|2021-09-14 15:00:00|94.02|93.94|94.17|94.09|94.22|94.14|93.77|93.69|59764
1631635200000|2021-09-14 16:00:00|94.22|94.14|93.97|93.89|94.27|94.19|93.97|93.89|2638
1631638800000|2021-09-14 17:00:00|94.02|93.94|94.02|93.89|94.07|93.99|93.82|93.74|1529
1631642400000|2021-09-14 18:00:00|93.97|93.84|93.77|93.64|93.97|93.89|93.62|93.54|563
1631646000000|2021-09-14 19:00:00|93.72|93.69|93.67|93.54|93.77|93.69|93.57|93.49|2111
1631685600000|2021-09-15 06:00:00|93.77|93.64|93.82|93.69|93.82|93.74|93.62|93.49|3214
1631689200000|2021-09-15 07:00:00|93.87|93.74|94.22|94.14|94.42|94.34|93.67|93.59|50893
1631692800000|2021-09-15 08:00:00|94.27|94.09|94.47|94.34|94.57|94.49|94.12|94.04|34397
1631696400000|2021-09-15 09:00:00|94.42|94.39|94.47|94.39|94.57|94.49|94.17|94.09|33743
1631700000000|2021-09-15 10:00:00|94.52|94.44|93.97|93.89|94.57|94.49|93.97|93.89|9891
1631703600000|2021-09-15 11:00:00|94.02|93.94|93.87|93.79|94.02|93.94|93.57|93.49|23247
1631707200000|2021-09-15 12:00:00|93.92|93.84|93.97|93.89|94.07|93.99|93.52|93.44|49965
1631710800000|2021-09-15 13:00:00|93.92|93.84|93.97|93.89|94.32|94.24|93.72|93.64|18968
1631714400000|2021-09-15 14:00:00|94.02|93.94|93.57|93.49|94.17|94.09|93.52|93.44|35024
1631718000000|2021-09-15 15:00:00|93.62|93.54|93.82|93.74|94.02|93.89|93.52|93.44|52828
1631721600000|2021-09-15 16:00:00|93.77|93.69|94.27|94.19|94.42|94.34|93.77|93.69|35554
1631725200000|2021-09-15 17:00:00|94.32|94.24|94.37|94.24|94.52|94.44|94.27|94.19|957
1631728800000|2021-09-15 18:00:00|94.32|94.29|94.37|94.24|94.42|94.29|94.22|94.14|400
1631732400000|2021-09-15 19:00:00|94.32|94.29|94.42|94.24|94.52|94.44|94.32|94.24|3087
1631772000000|2021-09-16 06:00:00|94.27|94.14|94.32|94.24|94.52|94.39|94.27|94.14|522
1631775600000|2021-09-16 07:00:00|94.37|94.19|94.72|94.64|94.77|94.64|94.27|94.19|18887
1631779200000|2021-09-16 08:00:00|94.67|94.59|94.97|94.89|95.02|94.89|94.52|94.44|90971
1631782800000|2021-09-16 09:00:00|95.02|94.94|94.97|94.89|95.42|95.34|94.97|94.89|24516
1631786400000|2021-09-16 10:00:00|94.92|94.84|94.97|94.89|95.07|94.99|94.67|94.59|24363
1631790000000|2021-09-16 11:00:00|95.02|94.94|94.97|94.89|95.17|95.09|94.92|94.84|27820
1631793600000|2021-09-16 12:00:00|94.92|94.84|95.42|95.34|95.52|95.44|94.77|94.69|36052
1631797200000|2021-09-16 13:00:00|95.47|95.39|95.17|95.04|95.67|95.59|95.07|94.99|26521
1631800800000|2021-09-16 14:00:00|95.12|94.99|94.82|94.74|95.17|95.09|94.67|94.59|32348
1631804400000|2021-09-16 15:00:00|94.87|94.79|95.12|94.99|95.22|95.14|94.72|94.64|28057
1631808000000|2021-09-16 16:00:00|95.07|95.04|95.22|95.14|95.27|95.19|95.02|94.94|13563
1631811600000|2021-09-16 17:00:00|95.17|95.04|95.37|95.29|95.37|95.29|95.07|94.99|3682
1631815200000|2021-09-16 18:00:00|95.42|95.34|95.47|95.39|95.52|95.39|95.37|95.29|1803
1631818800000|2021-09-16 19:00:00|95.52|95.34|95.62|95.54|95.87|95.79|95.42|95.29|4618
1631858400000|2021-09-17 06:00:00|95.67|95.59|95.67|95.54|95.92|95.79|95.52|95.44|2103
1631862000000|2021-09-17 07:00:00|95.62|95.59|95.82|95.74|95.97|95.89|95.57|95.49|54374
1631865600000|2021-09-17 08:00:00|95.77|95.69|95.72|95.64|96.12|96.04|95.62|95.54|26804
1631869200000|2021-09-17 09:00:00|95.77|95.69|94.77|94.69|95.77|95.69|94.62|94.54|41423
1631872800000|2021-09-17 10:00:00|94.82|94.74|94.77|94.69|95.02|94.94|94.32|94.24|23970
1631876400000|2021-09-17 11:00:00|94.72|94.64|94.77|94.69|94.92|94.84|94.52|94.44|19763
1631880000000|2021-09-17 12:00:00|94.82|94.74|95.27|95.14|95.32|95.24|94.72|94.64|7700
1631883600000|2021-09-17 13:00:00|95.22|95.19|95.57|95.49|95.92|95.84|95.22|95.14|26347
1631887200000|2021-09-17 14:00:00|95.52|95.44|94.47|94.39|95.52|95.44|94.22|94.14|28049
1631890800000|2021-09-17 15:00:00|94.42|94.34|94.27|94.14|94.92|94.84|94.12|94.04|55991
1631894400000|2021-09-17 16:00:00|94.32|94.19|94.07|93.99|94.37|94.29|94.07|93.99|7128
1631898000000|2021-09-17 17:00:00|94.12|94.04|93.97|93.89|94.17|94.09|93.82|93.69|3697
1631901600000|2021-09-17 18:00:00|94.02|93.94|94.07|93.99|94.17|94.09|93.97|93.89|260
1631905200000|2021-09-17 19:00:00|94.12|94.04|94.17|93.99|94.17|94.09|94.02|93.89|1423
1632103200000|2021-09-20 02:00:00|93.84|93.57|94.74|93.22|94.74|93.57|93.69|93.22|799
1632106800000|2021-09-20 03:00:00|93.34|93.17|94.74|93.17|94.74|93.17|93.34|93.17|2
1632110400000|2021-09-20 04:00:00|94.64|93.12|94.59|93.17|94.64|93.17|94.59|93.12|0
1632114000000|2021-09-20 05:00:00|94.44|93.22|93.54|93.27|94.74|93.42|93.44|93.12|132
1632117600000|2021-09-20 06:00:00|93.49|93.37|92.42|92.29|93.54|93.44|92.17|92.04|8954
1632121200000|2021-09-20 07:00:00|92.37|92.24|90.67|90.59|92.52|92.44|90.57|90.44|44454
1632124800000|2021-09-20 08:00:00|90.72|90.64|90.92|90.84|91.17|91.09|90.27|90.19|20952
1632128400000|2021-09-20 09:00:00|90.97|90.89|90.67|90.54|91.07|90.99|90.27|90.19|34916
1632132000000|2021-09-20 10:00:00|90.72|90.59|89.47|89.39|90.77|90.69|89.47|89.39|49617
1632135600000|2021-09-20 11:00:00|89.52|89.44|89.17|89.09|89.62|89.54|88.92|88.84|25184
1632139200000|2021-09-20 12:00:00|89.12|89.04|89.62|89.54|89.77|89.69|88.97|88.89|39820
1632142800000|2021-09-20 13:00:00|89.67|89.59|90.27|90.19|90.57|90.49|89.37|89.29|60616
1632146400000|2021-09-20 14:00:00|90.22|90.14|89.92|89.84|90.32|90.24|89.57|89.49|35979
1632150000000|2021-09-20 15:00:00|89.87|89.79|89.47|89.39|90.22|90.14|89.32|89.24|40818
1632153600000|2021-09-20 16:00:00|89.52|89.44|89.17|89.09|89.52|89.44|89.12|89.04|4927
1632157200000|2021-09-20 17:00:00|89.22|89.04|89.32|89.24|89.42|89.29|89.07|88.99|1981
1632160800000|2021-09-20 18:00:00|89.37|89.29|89.07|88.99|89.37|89.29|89.02|88.94|2023
1632164400000|2021-09-20 19:00:00|89.12|88.94|89.92|89.79|89.97|89.89|88.97|88.89|2117
1632186000000|2021-09-21 01:00:00|90.04|89.27|90.04|89.32|90.04|89.32|90.04|89.27|0
1632193200000|2021-09-21 03:00:00|||||||||2
1632196800000|2021-09-21 04:00:00|||||||||152
1632200400000|2021-09-21 05:00:00|89.99|89.27|90.59|89.72|90.84|90.02|89.99|88.77|21
1632204000000|2021-09-21 06:00:00|90.57|90.34|90.62|90.54|91.47|91.34|90.27|90.19|7356
1632207600000|2021-09-21 07:00:00|90.67|90.59|90.97|90.89|91.12|91.04|90.37|90.29|24765
1632211200000|2021-09-21 08:00:00|91.02|90.94|90.67|90.59|91.37|91.29|90.67|90.59|17646
1632214800000|2021-09-21 09:00:00|90.72|90.64|90.87|90.79|90.92|90.84|90.32|90.24|8265
1632218400000|2021-09-21 10:00:00|90.92|90.84|90.62|90.54|90.97|90.89|90.57|90.44|8164
1632222000000|2021-09-21 11:00:00|90.67|90.59|90.97|90.89|91.12|91.04|90.67|90.59|11680
1632225600000|2021-09-21 12:00:00|90.92|90.84|90.47|90.39|91.02|90.94|90.42|90.34|20435
1632229200000|2021-09-21 13:00:00|90.52|90.44|90.67|90.59|90.87|90.79|90.27|90.19|13614
1632232800000|2021-09-21 14:00:00|90.72|90.64|89.57|89.49|90.72|90.64|89.52|89.44|22871
1632236400000|2021-09-21 15:00:00|89.52|89.44|90.07|89.99|90.07|89.99|89.42|89.34|44902
1632240000000|2021-09-21 16:00:00|90.12|89.94|90.27|90.19|90.42|90.34|90.12|89.94|6194
1632243600000|2021-09-21 17:00:00|90.32|90.24|90.12|90.04|90.32|90.24|90.07|89.99|1309
1632247200000|2021-09-21 18:00:00|90.07|89.99|90.12|90.04|90.22|90.14|89.97|89.84|732
1632250800000|2021-09-21 19:00:00|90.17|90.09|90.07|89.94|90.37|90.24|90.02|89.94|1178
1632286800000|2021-09-22 05:00:00|91.04|90.52|90.99|90.52|91.04|90.52|90.99|90.47|5
1632290400000|2021-09-22 06:00:00|90.84|90.57|91.27|91.09|91.67|91.59|90.67|90.57|5813
1632294000000|2021-09-22 07:00:00|91.22|90.99|90.82|90.74|91.57|91.49|90.72|90.64|19992
1632297600000|2021-09-22 08:00:00|90.77|90.69|91.42|91.34|91.47|91.39|90.67|90.59|9997
1632301200000|2021-09-22 09:00:00|91.47|91.39|91.77|91.69|91.92|91.84|91.47|91.39|11802
1632304800000|2021-09-22 10:00:00|91.82|91.74|91.97|91.89|92.12|92.04|91.77|91.69|13710
1632308400000|2021-09-22 11:00:00|92.02|91.94|92.22|92.14|92.37|92.29|91.92|91.84|10493
1632312000000|2021-09-22 12:00:00|92.27|92.09|92.02|91.94|92.32|92.24|92.02|91.94|10026
1632315600000|2021-09-22 13:00:00|92.07|91.99|92.42|92.34|92.52|92.44|91.87|91.74|14847
1632319200000|2021-09-22 14:00:00|92.37|92.29|92.27|92.19|92.52|92.44|91.87|91.79|23815
1632322800000|2021-09-22 15:00:00|92.32|92.24|92.67|92.59|92.77|92.69|92.12|92.04|31378
1632326400000|2021-09-22 16:00:00|92.62|92.54|92.72|92.59|92.82|92.74|92.57|92.49|11278
1632330000000|2021-09-22 17:00:00|92.67|92.64|92.72|92.44|92.77|92.64|92.62|92.44|754
1632333600000|2021-09-22 18:00:00|92.82|92.49|92.82|92.69|93.07|92.99|92.62|92.49|3436
1632337200000|2021-09-22 19:00:00|92.77|92.64|92.47|92.34|93.22|93.14|92.37|92.29|3370
1632373200000|2021-09-23 05:00:00|93.54|93.17|93.54|93.22|93.54|93.22|93.54|93.17|0
1632376800000|2021-09-23 06:00:00|93.64|93.32|93.52|93.39|93.92|93.84|93.47|93.32|4916
1632380400000|2021-09-23 07:00:00|93.47|93.44|93.62|93.54|93.77|93.69|93.32|93.24|20065
1632384000000|2021-09-23 08:00:00|93.67|93.59|93.42|93.34|93.77|93.69|93.37|93.29|16177
1632387600000|2021-09-23 09:00:00|93.47|93.29|93.97|93.89|94.07|93.99|93.42|93.29|23024
1632391200000|2021-09-23 10:00:00|94.02|93.94|93.62|93.54|94.32|94.24|93.37|93.29|35482
1632394800000|2021-09-23 11:00:00|93.57|93.49|93.77|93.69|94.02|93.94|93.47|93.39|8247
1632398400000|2021-09-23 12:00:00|93.82|93.74|93.72|93.64|93.82|93.74|93.47|93.39|9594
1632402000000|2021-09-23 13:00:00|93.67|93.59|94.17|94.04|94.32|94.24|93.62|93.54|15546
1632405600000|2021-09-23 14:00:00|94.12|94.09|94.62|94.54|94.67|94.59|94.12|94.04|15453
1632409200000|2021-09-23 15:00:00|94.67|94.59|95.02|94.94|95.02|94.94|94.67|94.59|62503
1632412800000|2021-09-23 16:00:00|95.07|94.99|94.92|94.84|95.12|95.04|94.82|94.74|5396
1632416400000|2021-09-23 17:00:00|94.97|94.89|94.97|94.89|95.02|94.94|94.97|94.84|261
1632420000000|2021-09-23 18:00:00|94.92|94.84|94.92|94.84|94.97|94.89|94.92|94.84|145
1632423600000|2021-09-23 19:00:00|94.97|94.89|95.07|94.94|95.12|95.04|94.87|94.79|2779
1632459600000|2021-09-24 05:00:00|94.94|94.77|95.34|94.82|95.34|95.02|94.94|94.57|20
1632463200000|2021-09-24 06:00:00|94.94|94.77|94.47|94.34|95.12|95.04|94.42|94.24|1819
1632466800000|2021-09-24 07:00:00|94.52|94.39|94.37|94.24|94.62|94.54|94.02|93.94|20546
1632470400000|2021-09-24 08:00:00|94.32|94.29|95.17|95.09|95.22|95.14|94.12|94.04|15975
1632474000000|2021-09-24 09:00:00|95.22|95.14|94.77|94.69|95.27|95.19|94.72|94.64|11867
1632477600000|2021-09-24 10:00:00|94.82|94.74|95.12|95.04|95.27|95.19|94.72|94.64|12996
1632481200000|2021-09-24 11:00:00|95.07|94.99|95.07|94.99|95.32|95.24|94.97|94.89|5565
1632484800000|2021-09-24 12:00:00|95.02|94.94|95.07|94.99|95.22|95.14|94.62|94.54|29604
1632488400000|2021-09-24 13:00:00|95.02|94.94|95.52|95.44|95.62|95.54|94.97|94.84|17579
1632492000000|2021-09-24 14:00:00|95.47|95.39|95.32|95.24|95.62|95.54|95.17|95.09|18696
1632495600000|2021-09-24 15:00:00|95.27|95.19|95.22|95.14|95.32|95.24|95.07|94.99|21238
1632499200000|2021-09-24 16:00:00|95.27|95.19|95.22|95.14|95.27|95.19|95.17|95.09|7004
1632502800000|2021-09-24 17:00:00|95.27|95.19|95.22|95.14|95.32|95.24|95.22|95.09|941
1632506400000|2021-09-24 18:00:00|95.27|95.09|95.37|95.29|95.37|95.29|95.17|95.09|108
1632510000000|2021-09-24 19:00:00|95.32|95.24|95.32|95.19|95.37|95.29|95.27|95.14|827
1632704400000|2021-09-27 01:00:00|95.74|95.52|95.84|94.57|95.84|95.52|95.59|94.57|33
1632718800000|2021-09-27 05:00:00|96.04|94.97|96.04|95.62|96.04|95.62|95.99|94.97|501
1632722400000|2021-09-27 06:00:00|96.09|95.92|95.92|95.74|96.37|96.29|95.92|95.74|1710
1632726000000|2021-09-27 07:00:00|95.87|95.79|96.12|96.04|96.22|96.14|95.62|95.54|8661
1632729600000|2021-09-27 08:00:00|96.17|96.09|96.72|96.64|96.82|96.74|95.97|95.89|15112
1632733200000|2021-09-27 09:00:00|96.77|96.69|97.77|97.69|97.77|97.69|96.77|96.69|32586
1632736800000|2021-09-27 10:00:00|97.72|97.64|97.37|97.29|97.97|97.84|97.32|97.24|36849
1632740400000|2021-09-27 11:00:00|97.32|97.24|97.47|97.39|97.62|97.54|97.27|97.19|34043
1632744000000|2021-09-27 12:00:00|97.42|97.34|97.27|97.19|97.62|97.49|97.12|97.04|25279
1632747600000|2021-09-27 13:00:00|97.32|97.24|97.72|97.64|97.87|97.79|97.27|97.19|31697
1632751200000|2021-09-27 14:00:00|97.67|97.59|98.17|98.09|98.27|98.19|97.47|97.39|58320
1632754800000|2021-09-27 15:00:00|98.12|98.04|98.02|97.94|98.52|98.44|97.97|97.89|93075
1632758400000|2021-09-27 16:00:00|97.97|97.89|98.22|98.14|98.27|98.19|97.97|97.89|7516
1632762000000|2021-09-27 17:00:00|98.27|98.19|98.27|98.19|98.27|98.19|98.12|98.04|1209
1632765600000|2021-09-27 18:00:00|98.32|98.24|98.37|98.29|98.37|98.29|98.27|98.19|166
1632769200000|2021-09-27 19:00:00|98.42|98.34|98.12|98.04|98.47|98.39|98.07|97.99|1720
1632805200000|2021-09-28 05:00:00|98.84|97.97|99.24|98.47|99.24|98.82|98.84|97.97|94
1632808800000|2021-09-28 06:00:00|99.17|98.49|98.62|98.44|99.17|99.04|98.62|98.44|5145
1632812400000|2021-09-28 07:00:00|98.67|98.59|98.57|98.49|99.27|99.19|98.07|97.99|44961
1632816000000|2021-09-28 08:00:00|98.52|98.44|97.82|97.74|98.52|98.49|97.72|97.64|26856
1632819600000|2021-09-28 09:00:00|97.87|97.79|97.92|97.84|98.27|98.19|97.82|97.74|24462
1632823200000|2021-09-28 10:00:00|97.97|97.89|97.57|97.49|98.07|97.94|97.47|97.39|39870
1632826800000|2021-09-28 11:00:00|97.62|97.54|97.87|97.79|98.02|97.94|97.42|97.34|27831
1632830400000|2021-09-28 12:00:00|97.82|97.74|97.82|97.74|98.07|97.99|97.57|97.49|29089
1632834000000|2021-09-28 13:00:00|97.77|97.69|97.52|97.44|98.17|98.09|97.32|97.24|39702
1632837600000|2021-09-28 14:00:00|97.47|97.39|96.82|96.74|97.52|97.44|96.42|96.34|50213
1632841200000|2021-09-28 15:00:00|96.77|96.69|96.32|96.24|96.77|96.69|96.17|96.04|76061
1632844800000|2021-09-28 16:00:00|96.27|96.19|96.12|96.04|96.47|96.39|96.07|95.99|5701
1632848400000|2021-09-28 17:00:00|96.17|96.09|96.42|96.34|96.57|96.49|96.12|96.04|1806
1632852000000|2021-09-28 18:00:00|96.47|96.29|96.77|96.69|96.87|96.79|96.27|96.19|2895
1632855600000|2021-09-28 19:00:00|96.82|96.74|96.52|96.39|97.02|96.94|96.42|96.34|1554
1632895200000|2021-09-29 06:00:00|97.24|97.07|96.97|96.79|97.47|97.39|96.87|96.74|2330
1632898800000|2021-09-29 07:00:00|96.92|96.84|97.07|96.99|97.32|97.24|96.57|96.49|23965
1632902400000|2021-09-29 08:00:00|97.02|96.94|97.12|97.04|97.27|97.19|96.77|96.69|26442
1632906000000|2021-09-29 09:00:00|97.17|97.09|97.07|96.99|97.17|97.09|96.82|96.74|21378
1632909600000|2021-09-29 10:00:00|97.12|97.04|96.87|96.79|97.17|97.09|96.82|96.74|23624
1632913200000|2021-09-29 11:00:00|96.92|96.84|97.12|97.04|97.17|97.09|96.72|96.64|9478
1632916800000|2021-09-29 12:00:00|97.17|97.09|97.47|97.39|97.57|97.49|97.12|97.04|22355
1632920400000|2021-09-29 13:00:00|97.52|97.44|97.12|97.04|97.62|97.54|96.77|96.64|42143
1632924000000|2021-09-29 14:00:00|97.17|97.09|97.87|97.79|97.92|97.84|97.02|96.94|35294
1632927600000|2021-09-29 15:00:00|97.82|97.74|97.87|97.79|98.22|98.14|97.77|97.69|69450
1632931200000|2021-09-29 16:00:00|97.92|97.84|97.97|97.89|98.07|97.99|97.77|97.69|2861
1632934800000|2021-09-29 17:00:00|97.92|97.84|97.97|97.84|97.97|97.89|97.82|97.74|1813
1632938400000|2021-09-29 18:00:00|97.92|97.89|98.17|98.04|98.27|98.14|97.92|97.84|1424
1632942000000|2021-09-29 19:00:00|98.22|98.09|97.92|97.84|98.27|98.19|97.87|97.79|1617
1632970800000|2021-09-30 03:00:00|||||||||1
1632974400000|2021-09-30 04:00:00|98.49|98.32|98.49|97.97|98.49|98.37|98.49|97.97|18
1632978000000|2021-09-30 05:00:00|98.44|98.02|98.49|98.27|98.49|98.37|98.44|97.77|264
1632981600000|2021-09-30 06:00:00|98.54|98.42|98.87|98.74|99.17|99.09|98.52|98.42|3364
1632985200000|2021-09-30 07:00:00|98.92|98.84|98.62|98.54|99.12|98.99|98.47|98.39|20257
1632988800000|2021-09-30 08:00:00|98.57|98.49|98.57|98.49|98.77|98.69|98.42|98.34|21129
1632992400000|2021-09-30 09:00:00|98.62|98.54|98.37|98.29|98.92|98.84|98.32|98.24|14748
1632996000000|2021-09-30 10:00:00|98.42|98.34|98.12|98.04|98.52|98.44|97.82|97.74|20158
1632999600000|2021-09-30 11:00:00|98.17|97.99|97.97|97.89|98.32|98.24|97.77|97.69|8563
1633003200000|2021-09-30 12:00:00|98.02|97.94|98.22|98.14|98.32|98.24|97.97|97.89|18376
1633006800000|2021-09-30 13:00:00|98.17|98.09|98.17|98.09|98.67|98.59|97.87|97.79|18089
1633010400000|2021-09-30 14:00:00|98.22|98.14|97.92|97.84|98.32|98.24|97.82|97.74|32597
1633014000000|2021-09-30 15:00:00|97.87|97.79|98.12|97.99|98.52|98.44|97.82|97.74|43510
1633017600000|2021-09-30 16:00:00|98.07|98.04|97.67|97.59|98.12|98.04|97.47|97.39|4245
1633021200000|2021-09-30 17:00:00|97.72|97.64|97.82|97.74|97.97|97.89|97.57|97.49|1105
1633024800000|2021-09-30 18:00:00|97.87|97.79|97.97|97.89|98.17|98.09|97.87|97.79|578
1633028400000|2021-09-30 19:00:00|98.02|97.84|97.77|97.64|98.12|98.04|97.67|97.59|1236
1633060800000|2021-10-01 04:00:00|98.14|96.97|96.94|96.77|98.99|96.97|96.94|96.77|65
1633064400000|2021-10-01 05:00:00|96.84|96.72|96.79|96.57|96.84|96.72|96.79|96.47|73
1633068000000|2021-10-01 06:00:00|96.89|96.62|96.47|96.34|97.02|96.94|96.22|96.09|3028
1633071600000|2021-10-01 07:00:00|96.42|96.39|96.52|96.44|96.72|96.64|95.77|95.69|38303
1633075200000|2021-10-01 08:00:00|96.57|96.49|96.97|96.89|97.02|96.89|95.67|95.59|19742
1633078800000|2021-10-01 09:00:00|97.02|96.94|96.12|96.04|97.02|96.94|95.97|95.89|25649
1633082400000|2021-10-01 10:00:00|96.17|96.09|96.42|96.34|96.47|96.39|95.92|95.84|5731
1633086000000|2021-10-01 11:00:00|96.47|96.39|97.12|97.04|97.32|97.24|96.37|96.29|16527
1633089600000|2021-10-01 12:00:00|97.17|97.09|96.97|96.89|97.52|97.44|96.92|96.84|7999
1633093200000|2021-10-01 13:00:00|97.02|96.94|96.82|96.74|97.42|97.34|96.67|96.59|18645
1633096800000|2021-10-01 14:00:00|96.87|96.69|96.72|96.64|97.52|97.39|96.52|96.44|46595
1633100400000|2021-10-01 15:00:00|96.77|96.69|97.22|97.14|97.42|97.34|96.57|96.49|52962
1633104000000|2021-10-01 16:00:00|97.17|97.09|97.22|97.09|97.42|97.34|97.12|97.04|7267
1633107600000|2021-10-01 17:00:00|97.17|97.14|97.52|97.44|97.52|97.44|97.17|97.09|1167
1633111200000|2021-10-01 18:00:00|97.57|97.49|97.82|97.74|97.92|97.84|97.57|97.49|1432
1633114800000|2021-10-01 19:00:00|97.87|97.79|97.67|97.54|98.02|97.94|97.57|97.49|1299
1633309200000|2021-10-04 01:00:00|97.84|96.37|97.69|96.42|97.84|96.42|97.69|96.37|0
1633312800000|2021-10-04 02:00:00|97.94||97.99||97.99||97.79||0
1633316400000|2021-10-04 03:00:00|97.94|96.47|97.84|96.47|97.94|96.47|97.84|96.47|0
1633320000000|2021-10-04 04:00:00|97.89|97.12|97.89|97.12|97.89|97.12|97.89|97.12|0
1633323600000|2021-10-04 05:00:00|97.84|96.07|97.19|96.62|97.99|96.62|97.14|96.07|22
1633327200000|2021-10-04 06:00:00|97.09|96.72|97.12|96.94|97.27|97.14|96.67|96.54|1820
1633330800000|2021-10-04 07:00:00|97.07|96.99|96.67|96.59|97.22|97.14|96.27|96.19|13342
1633334400000|2021-10-04 08:00:00|96.62|96.54|96.27|96.19|96.92|96.79|96.07|95.99|16587
1633338000000|2021-10-04 09:00:00|96.22|96.14|96.62|96.54|96.92|96.84|96.22|96.14|8934
1633341600000|2021-10-04 10:00:00|96.67|96.59|96.97|96.89|97.02|96.94|96.57|96.49|7445
1633345200000|2021-10-04 11:00:00|97.02|96.94|96.67|96.59|97.02|96.94|96.47|96.39|10662
1633348800000|2021-10-04 12:00:00|96.72|96.64|97.17|97.09|97.27|97.19|96.62|96.54|6862
1633352400000|2021-10-04 13:00:00|97.22|97.14|98.17|98.09|98.22|98.14|97.12|97.04|18241
1633356000000|2021-10-04 14:00:00|98.22|98.14|96.97|96.89|98.27|98.19|96.67|96.59|29334
1633359600000|2021-10-04 15:00:00|96.92|96.84|96.92|96.84|96.97|96.89|96.62|96.49|37388
1633363200000|2021-10-04 16:00:00|96.87|96.79|96.77|96.69|97.02|96.94|96.62|96.54|1211
1633366800000|2021-10-04 17:00:00|96.72|96.64|96.87|96.79|97.02|96.94|96.62|96.49|1189
1633370400000|2021-10-04 18:00:00|96.92|96.74|96.67|96.59|96.92|96.84|96.67|96.59|744
1633374000000|2021-10-04 19:00:00|96.72|96.54|96.82|96.74|96.87|96.74|96.62|96.49|1992
1633413600000|2021-10-05 06:00:00|97.12|96.99|97.02|96.89|97.12|96.99|96.67|96.54|2269
1633417200000|2021-10-05 07:00:00|97.07|96.99|97.67|97.59|97.97|97.89|96.77|96.69|22633
1633420800000|2021-10-05 08:00:00|97.62|97.54|98.62|98.54|98.62|98.54|97.62|97.54|19737
1633424400000|2021-10-05 09:00:00|98.67|98.59|98.57|98.49|98.67|98.59|98.27|98.19|17026
1633428000000|2021-10-05 10:00:00|98.52|98.44|98.97|98.89|99.02|98.94|98.37|98.29|23134
1633431600000|2021-10-05 11:00:00|98.92|98.84|99.32|99.24|99.37|99.29|98.87|98.79|16997
1633435200000|2021-10-05 12:00:00|99.27|99.19|99.32|99.24|99.37|99.29|99.02|98.94|28998
1633438800000|2021-10-05 13:00:00|99.27|99.19|99.32|99.24|99.47|99.39|99.02|98.89|22250
1633442400000|2021-10-05 14:00:00|99.37|99.29|100.32|100.24|100.47|100.39|99.37|99.29|44726
1633446000000|2021-10-05 15:00:00|100.27|100.19|100.32|100.19|100.87|100.74|100.17|100.09|76828
1633449600000|2021-10-05 16:00:00|100.27|100.14|100.32|100.24|100.52|100.39|100.22|100.09|28773
1633453200000|2021-10-05 17:00:00|100.27|100.19|100.37|100.29|100.37|100.29|100.22|100.14|1267
1633456800000|2021-10-05 18:00:00|100.42|100.34|100.52|100.39|100.57|100.49|100.32|100.24|3453
1633460400000|2021-10-05 19:00:00|100.47|100.44|100.27|100.19|100.52|100.44|100.22|100.14|2320
1633482000000|2021-10-06 01:00:00|100.99|99.57|100.69|99.67|100.99|99.67|100.24|98.97|0
1633485600000|2021-10-06 02:00:00||99.72||99.82||99.82||99.72|0
1633489200000|2021-10-06 03:00:00||99.87||99.87||99.87||99.87|0
1633492800000|2021-10-06 04:00:00||99.92||99.97||99.97||99.92|0
1633496400000|2021-10-06 05:00:00|100.64|100.02|99.94|99.62|100.64|100.37|99.89|99.07|285
1633500000000|2021-10-06 06:00:00|99.54|99.17|100.47|100.34|100.62|100.54|99.19|99.02|4300
1633503600000|2021-10-06 07:00:00|100.42|100.29|99.97|99.84|100.67|100.59|99.72|99.64|38876
1633507200000|2021-10-06 08:00:00|99.92|99.89|99.37|99.29|99.97|99.89|99.22|99.14|16353
1633510800000|2021-10-06 09:00:00|99.32|99.24|98.77|98.69|99.37|99.29|98.42|98.34|27146
1633514400000|2021-10-06 10:00:00|98.82|98.74|98.92|98.84|99.22|99.14|98.77|98.64|9812
1633518000000|2021-10-06 11:00:00|98.97|98.89|99.07|98.99|99.07|98.99|98.62|98.54|18641
1633521600000|2021-10-06 12:00:00|99.02|98.94|99.52|99.44|100.22|100.14|99.02|98.94|48694
1633525200000|2021-10-06 13:00:00|99.57|99.49|99.62|99.54|100.27|100.19|99.42|99.29|29711
1633528800000|2021-10-06 14:00:00|99.57|99.49|100.07|99.99|100.07|99.99|99.27|99.19|34198
1633532400000|2021-10-06 15:00:00|100.02|99.94|100.12|100.04|100.27|100.19|99.72|99.59|28943
1633536000000|2021-10-06 16:00:00|100.07|99.99|99.97|99.89|100.07|99.99|99.77|99.69|3224
1633539600000|2021-10-06 17:00:00|100.02|99.94|100.42|100.34|100.52|100.44|99.77|99.69|1979
1633543200000|2021-10-06 18:00:00|100.47|100.39|100.62|100.54|100.67|100.59|100.37|100.29|3546
1633546800000|2021-10-06 19:00:00|100.62|100.49|100.77|100.69|100.77|100.69|100.52|100.44|2924
1633572000000|2021-10-07 02:00:00|101.04|100.82|100.94|100.32|101.04|100.92|100.94|100.32|20
1633575600000|2021-10-07 03:00:00|100.99|100.27|101.04|100.12|101.04|100.27|100.99|100.12|0
1633582800000|2021-10-07 05:00:00|100.99|100.22|100.94|100.67|101.04|100.87|100.84|100.22|6
1633586400000|2021-10-07 06:00:00|101.04|100.92|101.07|100.99|101.57|101.49|100.97|100.82|3371
1633590000000|2021-10-07 07:00:00|101.02|100.94|100.12|100.04|101.27|101.14|99.82|99.74|44311
1633593600000|2021-10-07 08:00:00|100.02|99.94|100.57|100.44|100.67|100.59|100.02|99.94|16713
1633597200000|2021-10-07 09:00:00|100.52|100.49|101.07|100.99|101.07|100.99|100.52|100.44|26240
1633600800000|2021-10-07 10:00:00|101.12|101.04|101.62|101.54|101.67|101.59|101.07|100.99|14326
1633604400000|2021-10-07 11:00:00|101.67|101.59|101.62|101.54|101.97|101.89|101.52|101.44|18985
1633608000000|2021-10-07 12:00:00|101.57|101.49|101.82|101.74|101.87|101.79|101.52|101.44|16364
1633611600000|2021-10-07 13:00:00|101.87|101.79|101.87|101.79|102.02|101.94|101.42|101.34|23219
1633615200000|2021-10-07 14:00:00|101.92|101.84|101.97|101.89|102.32|102.24|101.82|101.74|28030
1633618800000|2021-10-07 15:00:00|101.92|101.84|101.57|101.49|101.92|101.84|101.42|101.34|31095
1633622400000|2021-10-07 16:00:00|101.62|101.44|101.52|101.44|101.67|101.59|101.42|101.34|6486
1633626000000|2021-10-07 17:00:00|101.57|101.39|101.57|101.49|101.67|101.54|101.47|101.39|1203
1633629600000|2021-10-07 18:00:00|101.52|101.44|101.42|101.29|101.52|101.44|101.32|101.24|960
1633633200000|2021-10-07 19:00:00|101.37|101.34|101.42|101.29|101.57|101.49|101.32|101.24|2710
1633654800000|2021-10-08 01:00:00|102.49|101.32|102.54|101.32|102.54|101.32|102.39|101.32|0
1633658400000|2021-10-08 02:00:00|102.49||102.49||102.49||102.49||0
1633662000000|2021-10-08 03:00:00|102.44||102.44||102.44||102.44||0
1633665600000|2021-10-08 04:00:00|102.39||102.29||102.39||102.29||0
1633669200000|2021-10-08 05:00:00|102.24||102.09||102.24||102.09||0
1633672800000|2021-10-08 06:00:00|101.54|101.37|101.62|101.49|101.67|101.59|101.32|101.19|738
1633676400000|2021-10-08 07:00:00|101.67|101.59|101.87|101.79|102.17|102.09|101.57|101.49|19446
1633680000000|2021-10-08 08:00:00|101.82|101.74|101.67|101.59|102.12|102.04|101.62|101.54|5284
1633683600000|2021-10-08 09:00:00|101.62|101.54|101.47|101.39|101.82|101.74|101.42|101.34|13482
1633687200000|2021-10-08 10:00:00|101.42|101.34|101.67|101.59|102.02|101.94|101.37|101.29|7494
1633690800000|2021-10-08 11:00:00|101.72|101.64|101.92|101.84|101.92|101.84|101.67|101.59|5710
1633694400000|2021-10-08 12:00:00|101.97|101.89|101.47|101.39|102.07|101.99|101.12|101.04|30352
1633698000000|2021-10-08 13:00:00|101.42|101.34|101.87|101.79|101.92|101.84|101.37|101.24|26846
1633701600000|2021-10-08 14:00:00|101.92|101.84|101.77|101.69|102.12|102.04|101.67|101.59|12991
1633705200000|2021-10-08 15:00:00|101.82|101.74|101.57|101.44|101.87|101.79|101.52|101.44|16078
1633708800000|2021-10-08 16:00:00|101.52|101.49|101.57|101.49|101.62|101.54|101.47|101.34|3289
1633712400000|2021-10-08 17:00:00|101.62|101.54|101.52|101.44|101.62|101.54|101.42|101.34|894
1633716000000|2021-10-08 18:00:00|101.57|101.49|101.52|101.44|101.62|101.54|101.52|101.39|175
1633719600000|2021-10-08 19:00:00|101.47|101.39|101.57|101.44|101.67|101.54|101.47|101.39|1078
1633932000000|2021-10-11 06:00:00|102.19|102.02|101.67|101.59|102.32|102.24|101.52|101.39|931
1633935600000|2021-10-11 07:00:00|101.77|101.69|102.07|101.99|102.67|102.59|101.62|101.49|19596
1633939200000|2021-10-11 08:00:00|102.12|102.04|102.17|102.09|102.37|102.29|101.62|101.54|10741
1633942800000|2021-10-11 09:00:00|102.22|102.14|102.47|102.39|102.52|102.44|102.02|101.94|5136
1633946400000|2021-10-11 10:00:00|102.52|102.44|102.17|102.09|102.52|102.44|101.87|101.79|12487
1633950000000|2021-10-11 11:00:00|102.22|102.04|102.32|102.24|102.52|102.44|102.12|102.04|13353
1633953600000|2021-10-11 12:00:00|102.27|102.19|102.12|102.04|102.32|102.24|102.02|101.94|7879
1633957200000|2021-10-11 13:00:00|102.07|101.99|102.02|101.94|102.17|102.09|101.52|101.44|13190
1633960800000|2021-10-11 14:00:00|101.97|101.89|101.62|101.54|102.02|101.94|101.62|101.54|9034
1633964400000|2021-10-11 15:00:00|101.57|101.49|101.97|101.89|101.97|101.89|101.37|101.29|11153
1633968000000|2021-10-11 16:00:00|101.92|101.84|101.62|101.54|101.97|101.84|101.57|101.49|2365
1633971600000|2021-10-11 17:00:00|101.57|101.49|101.42|101.34|101.57|101.49|101.37|101.29|568
1633975200000|2021-10-11 18:00:00|101.47|101.39|101.37|101.29|101.52|101.44|101.22|101.14|938
1633978800000|2021-10-11 19:00:00|101.42|101.34|101.17|101.04|101.42|101.34|101.12|101.04|2338
1634000400000|2021-10-12 01:00:00|101.19|100.77|101.44|100.77|101.44|100.97|100.99|100.77|302
1634004000000|2021-10-12 02:00:00|101.64||102.14||102.34||101.64||0
1634007600000|2021-10-12 03:00:00|102.09||101.79||102.14||101.79||0
1634014800000|2021-10-12 05:00:00|101.44||101.29||101.44||101.29||0
1634018400000|2021-10-12 06:00:00|101.27|100.79|100.52|100.39|101.27|100.79|100.02|99.89|4161
1634022000000|2021-10-12 07:00:00|100.42|100.44|100.82|100.74|101.02|100.94|100.17|100.09|9079
1634025600000|2021-10-12 08:00:00|100.87|100.79|101.27|101.19|101.32|101.24|100.47|100.39|8238
1634029200000|2021-10-12 09:00:00|101.32|101.24|101.22|101.14|101.32|101.24|100.97|100.89|10141
1634032800000|2021-10-12 10:00:00|101.17|101.09|101.67|101.59|101.72|101.64|101.02|100.94|4524
1634036400000|2021-10-12 11:00:00|101.62|101.54|101.27|101.19|101.62|101.54|101.17|101.09|13525
1634040000000|2021-10-12 12:00:00|101.22|101.14|101.52|101.39|101.52|101.44|101.22|101.09|12325
1634043600000|2021-10-12 13:00:00|101.47|101.44|101.62|101.54|101.92|101.79|101.27|101.19|20027
1634047200000|2021-10-12 14:00:00|101.67|101.59|101.57|101.49|101.82|101.74|101.22|101.14|25175
1634050800000|2021-10-12 15:00:00|101.62|101.54|101.77|101.69|101.97|101.89|101.52|101.44|25477
1634054400000|2021-10-12 16:00:00|101.82|101.74|101.72|101.59|101.92|101.84|101.62|101.54|2268
1634058000000|2021-10-12 17:00:00|101.67|101.54|101.67|101.54|101.72|101.64|101.57|101.44|1867
1634061600000|2021-10-12 18:00:00|101.62|101.59|101.72|101.59|101.82|101.74|101.62|101.59|1307
1634065200000|2021-10-12 19:00:00|101.67|101.54|101.62|101.49|101.72|101.64|101.52|101.44|888
1634086800000|2021-10-13 01:00:00|102.49|101.02|102.49|101.02|102.49|101.02|102.49|101.02|2
1634101200000|2021-10-13 05:00:00|102.44|101.07|102.04|101.12|102.44|101.12|102.04|101.02|0
1634104800000|2021-10-13 06:00:00|101.64|101.14|101.52|101.39|101.64|101.49|101.22|101.14|684
1634108400000|2021-10-13 07:00:00|101.47|101.44|101.72|101.64|101.77|101.64|101.22|101.14|10407
1634112000000|2021-10-13 08:00:00|101.67|101.59|101.07|100.99|101.72|101.64|100.92|100.84|76774
1634115600000|2021-10-13 09:00:00|101.12|101.04|100.97|100.89|101.12|101.04|100.82|100.74|31901
1634119200000|2021-10-13 10:00:00|100.92|100.84|100.62|100.54|100.97|100.89|100.62|100.54|11035
1634122800000|2021-10-13 11:00:00|100.67|100.59|100.67|100.59|100.77|100.69|100.37|100.29|9078
1634126400000|2021-10-13 12:00:00|100.72|100.64|100.72|100.64|101.32|101.24|100.57|100.49|27656
1634130000000|2021-10-13 13:00:00|100.77|100.69|99.77|99.69|100.77|100.69|99.77|99.64|50572
1634133600000|2021-10-13 14:00:00|99.72|99.64|99.62|99.54|99.97|99.89|99.32|99.24|41247
1634137200000|2021-10-13 15:00:00|99.67|99.59|100.02|99.94|100.02|99.94|99.62|99.54|51157
1634140800000|2021-10-13 16:00:00|100.07|99.99|100.12|100.04|100.12|100.04|99.82|99.74|9977
1634144400000|2021-10-13 17:00:00|100.17|100.09|99.92|99.79|100.17|100.09|99.87|99.74|1671
1634148000000|2021-10-13 18:00:00|99.97|99.84|100.02|99.94|100.17|100.09|99.92|99.84|1415
1634151600000|2021-10-13 19:00:00|100.07|99.99|100.12|100.04|100.22|100.14|100.02|99.94|2373
1634191200000|2021-10-14 06:00:00|100.44|100.32|100.57|100.44|101.02|100.94|100.32|100.19|3590
1634194800000|2021-10-14 07:00:00|100.52|100.49|99.97|99.89|100.97|100.89|99.92|99.84|16692
1634198400000|2021-10-14 08:00:00|99.92|99.84|100.77|100.69|100.87|100.79|99.92|99.84|19636
1634202000000|2021-10-14 09:00:00|100.82|100.74|101.02|100.94|101.27|101.19|100.77|100.69|29074
1634205600000|2021-10-14 10:00:00|100.97|100.89|100.72|100.64|101.02|100.94|100.57|100.49|5133
1634209200000|2021-10-14 11:00:00|100.67|100.59|100.72|100.64|100.77|100.69|100.62|100.54|10391
1634212800000|2021-10-14 12:00:00|100.77|100.69|101.37|101.29|101.37|101.29|100.72|100.64|19651
1634216400000|2021-10-14 13:00:00|101.42|101.34|100.92|100.84|101.42|101.34|100.82|100.74|32775
1634220000000|2021-10-14 14:00:00|100.97|100.89|100.92|100.84|101.17|101.09|100.82|100.74|17932
1634223600000|2021-10-14 15:00:00|100.87|100.79|100.82|100.74|100.92|100.84|100.62|100.54|17337
1634227200000|2021-10-14 16:00:00|100.87|100.79|100.67|100.59|100.87|100.79|100.62|100.54|1998
1634230800000|2021-10-14 17:00:00|100.72|100.54|100.77|100.69|100.77|100.69|100.57|100.49|418
1634234400000|2021-10-14 18:00:00|100.82|100.74|100.82|100.74|100.87|100.79|100.77|100.69|118
1634238000000|2021-10-14 19:00:00|100.87|100.69|100.97|100.84|101.02|100.94|100.72|100.64|610
1634259600000|2021-10-15 01:00:00|101.49|100.77|101.49|100.77|101.49|100.77|101.49|100.77|2
1634263200000|2021-10-15 02:00:00|101.54|100.82|101.54|100.82|101.54|100.82|101.54|100.77|0
1634270400000|2021-10-15 04:00:00|101.49||101.49||101.49||101.49||0
1634274000000|2021-10-15 05:00:00|101.44|100.87|101.44|100.92|101.44|100.97|101.44|100.87|0
1634277600000|2021-10-15 06:00:00|101.39|101.17|101.57|101.44|101.72|101.64|101.22|101.14|1973
1634281200000|2021-10-15 07:00:00|101.52|101.39|102.27|102.19|102.42|102.34|101.42|101.34|29774
1634284800000|2021-10-15 08:00:00|102.22|102.14|102.12|102.04|102.37|102.29|101.97|101.89|19131
1634288400000|2021-10-15 09:00:00|102.17|102.09|102.52|102.44|102.72|102.59|102.12|102.04|27729
1634292000000|2021-10-15 10:00:00|102.47|102.39|102.22|102.14|102.52|102.44|102.17|102.09|10032
1634295600000|2021-10-15 11:00:00|102.27|102.19|102.47|102.39|102.52|102.39|102.22|102.14|20005
1634299200000|2021-10-15 12:00:00|102.42|102.34|102.77|102.69|102.82|102.74|102.37|102.29|21191
1634302800000|2021-10-15 13:00:00|102.82|102.74|103.22|103.14|103.37|103.29|102.72|102.64|24772
1634306400000|2021-10-15 14:00:00|103.17|103.09|102.12|102.04|103.17|103.09|102.07|101.99|54793
1634310000000|2021-10-15 15:00:00|102.17|102.09|102.67|102.59|102.67|102.59|102.12|102.04|41774
1634313600000|2021-10-15 16:00:00|102.72|102.64|102.67|102.59|102.82|102.69|102.57|102.49|2535
1634317200000|2021-10-15 17:00:00|102.72|102.64|102.97|102.84|102.97|102.89|102.67|102.59|743
1634320800000|2021-10-15 18:00:00|103.02|102.89|103.07|102.99|103.12|103.04|102.97|102.89|412
1634324400000|2021-10-15 19:00:00|103.12|102.94|102.82|102.64|103.12|102.99|102.77|102.54|1878
1634518800000|2021-10-18 01:00:00|103.49|102.07|102.94|102.07|103.49|102.07|102.94|102.02|0
1634522400000|2021-10-18 02:00:00||102.02||102.07||102.07||102.02|0
1634529600000|2021-10-18 04:00:00||102.17||102.07||102.22||102.07|0
1634533200000|2021-10-18 05:00:00||102.12||102.12||102.22||102.12|0
1634536800000|2021-10-18 06:00:00|102.84|102.32|102.57|102.44|102.84|102.54|102.32|102.24|966
1634540400000|2021-10-18 07:00:00|102.52|102.39|102.57|102.49|103.22|103.14|102.47|102.34|27372
1634544000000|2021-10-18 08:00:00|102.62|102.54|103.47|103.39|103.47|103.39|102.57|102.49|15833
1634547600000|2021-10-18 09:00:00|103.42|103.34|102.67|102.59|103.47|103.39|102.67|102.59|11486
1634551200000|2021-10-18 10:00:00|102.62|102.54|102.87|102.79|103.02|102.94|102.57|102.49|10060
1634554800000|2021-10-18 11:00:00|102.92|102.84|102.87|102.79|103.07|102.94|102.77|102.69|6587
1634558400000|2021-10-18 12:00:00|102.82|102.74|102.42|102.34|102.82|102.74|102.37|102.29|8182
1634562000000|2021-10-18 13:00:00|102.37|102.29|102.37|102.29|102.62|102.54|102.17|102.04|19197
1634565600000|2021-10-18 14:00:00|102.42|102.34|102.37|102.29|102.57|102.49|102.07|101.99|14097
1634569200000|2021-10-18 15:00:00|102.32|102.24|102.47|102.39|102.57|102.49|102.22|102.14|30882
1634572800000|2021-10-18 16:00:00|102.42|102.34|102.22|102.14|102.47|102.39|102.17|102.09|3304
1634576400000|2021-10-18 17:00:00|102.27|102.09|102.22|102.09|102.27|102.14|102.17|102.09|731
1634580000000|2021-10-18 18:00:00|102.17|102.04|102.17|102.09|102.22|102.09|102.12|102.04|217
1634583600000|2021-10-18 19:00:00|102.12|102.04|102.12|102.04|102.17|102.09|102.07|101.99|1732
1634605200000|2021-10-19 01:00:00|103.34|101.97|103.39|102.02|103.49|102.02|103.29|101.97|1
1634616000000|2021-10-19 04:00:00|103.34||103.34||103.34||103.34||0
1634619600000|2021-10-19 05:00:00|103.19|102.07|102.54|102.07|103.19|102.07|102.49|102.07|0
1634623200000|2021-10-19 06:00:00|102.52|102.09|102.27|102.14|102.57|102.44|102.07|101.99|2032
1634626800000|2021-10-19 07:00:00|102.22|102.09|102.42|102.34|102.52|102.44|101.97|101.89|10016
1634630400000|2021-10-19 08:00:00|102.47|102.39|103.02|102.94|103.02|102.94|102.17|102.09|9896
1634634000000|2021-10-19 09:00:00|102.97|102.89|102.87|102.79|103.17|103.09|102.72|102.64|8849
1634637600000|2021-10-19 10:00:00|102.82|102.74|102.92|102.84|103.07|102.99|102.72|102.64|6827
1634641200000|2021-10-19 11:00:00|102.97|102.89|102.67|102.59|103.07|102.99|102.57|102.44|12647
1634644800000|2021-10-19 12:00:00|102.62|102.54|102.57|102.49|102.87|102.79|102.57|102.44|3633
1634648400000|2021-10-19 13:00:00|102.52|102.44|102.42|102.34|102.62|102.54|102.27|102.14|7261
1634652000000|2021-10-19 14:00:00|102.47|102.39|102.42|102.34|102.77|102.69|102.27|102.19|7741
1634655600000|2021-10-19 15:00:00|102.47|102.39|102.32|102.24|102.57|102.49|102.22|102.14|19281
1634659200000|2021-10-19 16:00:00|102.27|102.19|102.32|102.24|102.37|102.29|102.22|102.14|952
1634662800000|2021-10-19 17:00:00|102.37|102.29|102.47|102.34|102.47|102.39|102.37|102.24|897
1634666400000|2021-10-19 18:00:00|102.42|102.39|102.47|102.39|102.47|102.39|102.32|102.19|1086
1634670000000|2021-10-19 19:00:00|102.52|102.44|102.67|102.59|102.67|102.59|102.37|102.29|900
1634709600000|2021-10-20 06:00:00|102.39|102.22|102.42|102.29|102.47|102.34|102.07|101.99|458
1634713200000|2021-10-20 07:00:00|102.37|102.24|102.27|102.19|102.97|102.89|102.22|102.14|11021
1634716800000|2021-10-20 08:00:00|102.32|102.14|102.22|102.14|102.42|102.34|101.87|101.79|14359
1634720400000|2021-10-20 09:00:00|102.17|102.09|102.17|102.04|102.17|102.09|101.87|101.79|8667
1634724000000|2021-10-20 10:00:00|102.12|102.09|102.27|102.19|102.32|102.24|101.97|101.89|17474
1634727600000|2021-10-20 11:00:00|102.32|102.24|101.87|101.79|102.47|102.39|101.87|101.79|4363
1634731200000|2021-10-20 12:00:00|101.92|101.84|101.77|101.69|102.02|101.94|101.67|101.59|10410
1634734800000|2021-10-20 13:00:00|101.82|101.74|102.17|102.09|102.27|102.19|101.72|101.59|21562
1634738400000|2021-10-20 14:00:00|102.22|102.14|103.12|102.99|103.22|103.14|102.22|102.09|18492
1634742000000|2021-10-20 15:00:00|103.17|103.04|102.77|102.69|103.17|103.09|102.72|102.64|15962
1634745600000|2021-10-20 16:00:00|102.72|102.64|102.82|102.74|102.87|102.79|102.72|102.64|1340
1634749200000|2021-10-20 17:00:00|102.77|102.69|102.87|102.79|102.87|102.79|102.77|102.69|880
1634752800000|2021-10-20 18:00:00|102.92|102.84|102.82|102.74|102.92|102.84|102.77|102.69|878
1634756400000|2021-10-20 19:00:00|102.87|102.79|102.92|102.79|102.92|102.84|102.82|102.69|2011
1634792400000|2021-10-21 05:00:00|102.84|102.17|102.79|102.17|102.89|102.32|102.79|102.17|17
1634796000000|2021-10-21 06:00:00|102.54|102.22|102.17|102.04|102.57|102.44|102.07|101.99|841
1634799600000|2021-10-21 07:00:00|102.22|102.09|102.02|101.94|102.22|102.14|101.32|101.24|25414
1634803200000|2021-10-21 08:00:00|101.92|101.89|101.52|101.44|101.97|101.94|101.47|101.34|9215
1634806800000|2021-10-21 09:00:00|101.57|101.49|101.42|101.29|101.57|101.49|101.32|101.24|10410
1634810400000|2021-10-21 10:00:00|101.37|101.34|101.57|101.49|101.57|101.49|101.27|101.19|5808
1634814000000|2021-10-21 11:00:00|101.52|101.44|102.27|102.19|102.37|102.29|101.37|101.29|9191
1634817600000|2021-10-21 12:00:00|102.32|102.14|102.02|101.94|102.32|102.24|101.77|101.69|12533
1634821200000|2021-10-21 13:00:00|101.97|101.89|102.47|102.39|102.52|102.39|101.92|101.84|10377
1634824800000|2021-10-21 14:00:00|102.52|102.44|102.17|102.09|102.62|102.54|102.17|102.09|15550
1634828400000|2021-10-21 15:00:00|102.22|102.14|102.02|101.94|102.22|102.14|101.72|101.64|17932
1634832000000|2021-10-21 16:00:00|102.07|101.99|101.97|101.89|102.07|101.99|101.92|101.79|587
1634835600000|2021-10-21 17:00:00|102.02|101.94|101.97|101.89|102.12|101.99|101.97|101.89|659
1634839200000|2021-10-21 18:00:00|102.02|101.94|102.07|101.99|102.12|102.04|102.02|101.94|885
1634842800000|2021-10-21 19:00:00|102.12|102.04|102.12|101.99|102.17|102.09|102.07|101.94|1160
1634882400000|2021-10-22 06:00:00|102.49|102.02|102.02|101.89|102.49|102.14|101.92|101.84|1015
1634886000000|2021-10-22 07:00:00|101.97|101.79|102.02|101.89|102.27|102.14|101.52|101.44|11767
1634889600000|2021-10-22 08:00:00|101.97|101.94|102.52|102.44|102.57|102.49|101.72|101.64|5840
1634893200000|2021-10-22 09:00:00|102.57|102.49|102.32|102.24|102.57|102.49|102.22|102.14|5655
1634896800000|2021-10-22 10:00:00|102.27|102.19|102.52|102.44|102.57|102.49|102.07|101.99|3051
1634900400000|2021-10-22 11:00:00|102.47|102.39|102.87|102.79|102.87|102.79|102.47|102.39|9668
1634904000000|2021-10-22 12:00:00|102.82|102.74|102.47|102.39|102.82|102.74|102.37|102.29|8828
1634907600000|2021-10-22 13:00:00|102.42|102.34|102.72|102.59|102.72|102.64|102.22|102.14|11714
1634911200000|2021-10-22 14:00:00|102.67|102.64|101.92|101.84|102.82|102.74|101.92|101.84|22660
1634914800000|2021-10-22 15:00:00|101.97|101.89|101.77|101.69|102.22|102.14|101.72|101.64|20304
1634918400000|2021-10-22 16:00:00|101.72|101.64|102.12|102.04|102.22|102.09|101.67|101.59|10132
1634922000000|2021-10-22 17:00:00|102.17|101.99|102.32|102.24|102.42|102.34|102.17|101.99|2727
1634925600000|2021-10-22 18:00:00|102.37|102.29|102.27|102.19|102.47|102.39|102.27|102.19|282
1634929200000|2021-10-22 19:00:00|102.22|102.14|102.52|102.24|102.52|102.44|102.22|102.14|2219
1635141600000|2021-10-25 06:00:00|102.47|102.39|102.02|101.89|102.52|102.39|102.02|101.89|587
1635145200000|2021-10-25 07:00:00|102.07|101.94|102.52|102.44|103.22|103.14|102.02|101.89|14824
1635148800000|2021-10-25 08:00:00|102.47|102.39|102.87|102.79|102.97|102.89|102.27|102.19|3332
1635152400000|2021-10-25 09:00:00|102.82|102.74|102.82|102.74|102.97|102.89|102.52|102.44|3514
1635156000000|2021-10-25 10:00:00|102.77|102.69|103.32|103.24|103.37|103.29|102.72|102.64|8736
1635159600000|2021-10-25 11:00:00|103.27|103.19|103.37|103.29|103.37|103.29|103.22|103.14|2596
1635163200000|2021-10-25 12:00:00|103.32|103.24|103.27|103.19|103.47|103.39|103.12|102.99|10531
1635166800000|2021-10-25 13:00:00|103.32|103.24|103.07|102.99|103.32|103.24|102.82|102.74|18583
1635170400000|2021-10-25 14:00:00|103.12|103.04|102.62|102.54|103.17|103.09|102.52|102.44|8034
1635174000000|2021-10-25 15:00:00|102.67|102.59|102.47|102.39|103.02|102.94|102.37|102.29|26353
1635177600000|2021-10-25 16:00:00|102.52|102.44|102.52|102.44|102.62|102.54|102.52|102.39|5671
1635181200000|2021-10-25 17:00:00|102.57|102.49|102.57|102.49|102.62|102.54|102.52|102.44|950
1635184800000|2021-10-25 18:00:00|102.62|102.44|102.47|102.39|102.62|102.49|102.42|102.34|3111
1635188400000|2021-10-25 19:00:00|102.42|102.34|102.37|102.24|102.47|102.34|102.27|102.19|1963
1635228000000|2021-10-26 06:00:00|102.82|102.44|102.67|102.54|102.97|102.84|102.67|102.44|1660
1635231600000|2021-10-26 07:00:00|102.62|102.49|102.72|102.64|102.77|102.69|102.12|102.04|21762
1635235200000|2021-10-26 08:00:00|102.77|102.69|102.42|102.34|103.17|103.09|102.32|102.24|19814
1635238800000|2021-10-26 09:00:00|102.37|102.29|102.32|102.24|102.62|102.54|101.92|101.84|17916
1635242400000|2021-10-26 10:00:00|102.37|102.19|102.77|102.69|102.87|102.79|102.37|102.19|12024
1635246000000|2021-10-26 11:00:00|102.82|102.74|102.52|102.44|102.82|102.74|102.42|102.34|5284
1635249600000|2021-10-26 12:00:00|102.47|102.39|102.47|102.39|102.82|102.74|102.37|102.24|9475
1635253200000|2021-10-26 13:00:00|102.42|102.34|102.42|102.34|102.67|102.59|102.32|102.24|15165
1635256800000|2021-10-26 14:00:00|102.47|102.29|102.97|102.89|102.97|102.89|102.42|102.29|12363
1635260400000|2021-10-26 15:00:00|102.92|102.84|102.82|102.74|103.02|102.94|102.77|102.64|16611
1635264000000|2021-10-26 16:00:00|102.77|102.69|102.52|102.39|102.82|102.74|102.37|102.29|2708
1635267600000|2021-10-26 17:00:00|102.47|102.44|102.57|102.44|102.62|102.54|102.42|102.34|590
1635271200000|2021-10-26 18:00:00|102.62|102.49|102.62|102.54|102.62|102.54|102.57|102.49|16
1635274800000|2021-10-26 19:00:00|102.67|102.59|102.82|102.69|102.82|102.74|102.57|102.49|1629
1635310800000|2021-10-27 05:00:00|103.09|102.62|103.14|102.92|103.14|102.92|103.09|102.62|52
1635314400000|2021-10-27 06:00:00|103.09|103.02|102.82|102.74|103.37|103.14|102.77|102.64|2272
1635318000000|2021-10-27 07:00:00|102.77|102.69|102.37|102.29|102.82|102.74|101.87|101.79|15540
1635321600000|2021-10-27 08:00:00|102.32|102.24|101.32|101.24|102.47|102.39|101.27|101.19|15419
1635325200000|2021-10-27 09:00:00|101.27|101.19|101.72|101.64|101.77|101.69|101.12|101.04|25990
1635328800000|2021-10-27 10:00:00|101.67|101.59|101.42|101.29|101.87|101.79|101.27|101.19|9425
1635332400000|2021-10-27 11:00:00|101.47|101.34|101.52|101.44|101.62|101.54|101.37|101.29|11335
1635336000000|2021-10-27 12:00:00|101.47|101.39|101.22|101.14|101.62|101.54|101.02|100.94|12267
1635339600000|2021-10-27 13:00:00|101.27|101.19|101.27|101.19|101.32|101.24|100.82|100.74|24205
1635343200000|2021-10-27 14:00:00|101.32|101.24|101.32|101.24|101.87|101.79|101.12|101.04|30667
1635346800000|2021-10-27 15:00:00|101.37|101.29|101.22|101.14|101.47|101.39|101.07|100.99|24633
1635350400000|2021-10-27 16:00:00|101.27|101.19|101.37|101.29|101.47|101.34|101.12|101.04|5295
1635354000000|2021-10-27 17:00:00|101.32|101.24|101.37|101.29|101.52|101.44|101.32|101.24|2808
1635357600000|2021-10-27 18:00:00|101.42|101.24|101.32|101.24|101.42|101.34|101.32|101.19|520
1635361200000|2021-10-27 19:00:00|101.37|101.29|101.02|100.89|101.47|101.34|100.97|100.89|2599
1635400800000|2021-10-28 06:00:00|101.27|101.14|100.97|100.84|101.27|101.14|100.47|100.39|3599
1635404400000|2021-10-28 07:00:00|100.92|100.89|100.67|100.59|101.57|101.49|100.52|100.44|16881
1635408000000|2021-10-28 08:00:00|100.62|100.54|99.92|99.84|100.67|100.54|99.62|99.54|26147
1635411600000|2021-10-28 09:00:00|99.97|99.89|100.52|100.44|100.62|100.54|99.82|99.74|20260
1635415200000|2021-10-28 10:00:00|100.57|100.49|100.57|100.49|100.87|100.79|100.47|100.34|8240
1635418800000|2021-10-28 11:00:00|100.62|100.54|100.82|100.74|101.02|100.94|100.52|100.44|9768
1635422400000|2021-10-28 12:00:00|100.87|100.79|101.42|101.34|101.42|101.34|100.57|100.49|21579
1635426000000|2021-10-28 13:00:00|101.37|101.29|101.07|100.99|101.42|101.34|100.52|100.44|35671
1635429600000|2021-10-28 14:00:00|101.12|100.94|101.07|100.99|101.32|101.24|100.87|100.79|16059
1635433200000|2021-10-28 15:00:00|101.12|101.04|101.07|100.99|101.22|101.14|100.82|100.74|26428
1635436800000|2021-10-28 16:00:00|101.02|100.94|100.92|100.79|101.12|101.04|100.87|100.79|4495
1635440400000|2021-10-28 17:00:00|100.97|100.84|101.02|100.94|101.07|100.99|100.92|100.84|5778
1635444000000|2021-10-28 18:00:00|100.97|100.89|100.97|100.89|101.07|100.94|100.97|100.89|1542
1635447600000|2021-10-28 19:00:00|101.02|100.94|101.42|101.29|101.42|101.29|100.92|100.84|3174
1635483600000|2021-10-29 05:00:00|101.74|100.47|101.69|101.02|101.79|101.67|101.69|100.47|231
1635487200000|2021-10-29 06:00:00|101.14|100.97|101.37|101.24|101.62|101.54|100.92|100.84|2928
1635490800000|2021-10-29 07:00:00|101.22|101.09|101.72|101.64|101.72|101.64|100.57|100.49|19475
1635494400000|2021-10-29 08:00:00|101.77|101.69|102.37|102.29|102.42|102.34|101.77|101.64|21633
1635498000000|2021-10-29 09:00:00|102.32|102.24|101.77|101.69|102.52|102.44|101.67|101.59|18711
1635501600000|2021-10-29 10:00:00|101.82|101.74|101.72|101.64|101.92|101.84|101.12|101.04|13763
1635505200000|2021-10-29 11:00:00|101.67|101.59|102.12|102.04|102.32|102.24|101.67|101.59|3760
1635508800000|2021-10-29 12:00:00|102.07|101.99|102.02|101.94|102.47|102.39|101.87|101.79|9488
1635512400000|2021-10-29 13:00:00|102.07|101.99|101.97|101.89|102.37|102.29|101.72|101.64|17383
1635516000000|2021-10-29 14:00:00|102.02|101.94|101.67|101.59|102.02|101.94|101.57|101.49|11634
1635519600000|2021-10-29 15:00:00|101.62|101.54|102.22|102.14|102.32|102.24|101.62|101.54|23032
1635523200000|2021-10-29 16:00:00|102.27|102.19|102.42|102.34|102.52|102.44|102.27|102.19|4348
1635526800000|2021-10-29 17:00:00|102.37|102.29|102.32|102.24|102.47|102.34|102.27|102.19|1052
1635530400000|2021-10-29 18:00:00|102.27|102.19|102.07|101.94|102.32|102.19|102.02|101.94|613
1635534000000|2021-10-29 19:00:00|102.02|101.99|102.32|102.19|102.42|102.29|101.92|101.84|1487
1635750000000|2021-11-01 07:00:00|102.49|102.32|102.52|102.39|102.77|102.64|102.44|102.32|1314
1635753600000|2021-11-01 08:00:00|102.47|102.29|103.92|103.79|104.22|104.14|102.37|102.29|29028
1635757200000|2021-11-01 09:00:00|103.87|103.84|104.52|104.44|104.82|104.74|103.72|103.64|19902
1635760800000|2021-11-01 10:00:00|104.47|104.39|104.17|104.09|104.67|104.59|103.92|103.84|14778
1635764400000|2021-11-01 11:00:00|104.12|104.04|104.27|104.19|104.42|104.34|104.12|104.04|18392
1635768000000|2021-11-01 12:00:00|104.32|104.24|104.27|104.19|104.47|104.39|104.17|104.09|10085
1635771600000|2021-11-01 13:00:00|104.22|104.14|104.12|104.04|104.37|104.29|103.92|103.84|27324
1635775200000|2021-11-01 14:00:00|104.07|103.99|104.22|104.14|104.22|104.14|103.92|103.84|11488
1635778800000|2021-11-01 15:00:00|104.17|104.09|104.02|103.94|104.32|104.24|103.97|103.84|12653
1635782400000|2021-11-01 16:00:00|104.07|103.89|104.22|104.14|104.32|104.19|103.97|103.89|21611
1635786000000|2021-11-01 17:00:00|104.17|104.09|104.07|103.99|104.22|104.14|104.02|103.94|1605
1635789600000|2021-11-01 18:00:00|104.02|103.94|104.17|104.09|104.17|104.09|103.97|103.89|740
1635793200000|2021-11-01 19:00:00|104.12|104.04|104.37|104.29|104.42|104.29|104.12|104.04|1368
1635836400000|2021-11-02 07:00:00|103.92|103.84|103.72|103.64|103.97|103.89|103.62|103.54|1050
1635840000000|2021-11-02 08:00:00|103.77|103.59|102.97|102.84|103.97|103.89|102.92|102.84|20082
1635843600000|2021-11-02 09:00:00|102.92|102.89|103.32|103.24|103.37|103.29|102.87|102.79|11760
1635847200000|2021-11-02 10:00:00|103.27|103.19|103.67|103.59|103.67|103.59|102.97|102.89|6479
1635850800000|2021-11-02 11:00:00|103.62|103.54|103.27|103.19|103.67|103.59|103.17|103.09|5768
1635854400000|2021-11-02 12:00:00|103.32|103.24|103.32|103.24|103.57|103.49|103.22|103.14|7162
1635858000000|2021-11-02 13:00:00|103.27|103.19|103.47|103.39|103.52|103.44|103.02|102.94|11067
1635861600000|2021-11-02 14:00:00|103.52|103.44|103.52|103.44|103.62|103.54|103.12|103.04|120035
1635865200000|2021-11-02 15:00:00|103.57|103.49|103.32|103.24|103.67|103.59|103.22|103.14|22275
1635868800000|2021-11-02 16:00:00|103.37|103.29|103.67|103.59|103.82|103.74|103.37|103.29|29616
1635872400000|2021-11-02 17:00:00|103.62|103.54|103.67|103.59|103.72|103.64|103.62|103.54|1138
1635876000000|2021-11-02 18:00:00|103.72|103.54|103.72|103.64|103.72|103.64|103.67|103.54|33
1635879600000|2021-11-02 19:00:00|103.67|103.59|103.62|103.54|103.77|103.69|103.57|103.44|469
1635922800000|2021-11-03 07:00:00|103.82|103.69|103.52|103.39|103.82|103.69|103.47|103.34|365
1635926400000|2021-11-03 08:00:00|103.42|103.34|103.22|103.14|103.72|103.64|103.12|103.04|16019
1635930000000|2021-11-03 09:00:00|103.17|103.09|103.22|103.14|103.42|103.34|102.97|102.89|6214
1635933600000|2021-11-03 10:00:00|103.27|103.19|103.67|103.59|103.67|103.59|103.07|102.99|7943
1635937200000|2021-11-03 11:00:00|103.62|103.54|103.92|103.84|103.92|103.84|103.47|103.39|6531
1635940800000|2021-11-03 12:00:00|103.87|103.79|103.57|103.49|103.92|103.84|103.42|103.34|12267
1635944400000|2021-11-03 13:00:00|103.62|103.54|104.02|103.89|104.02|103.94|103.37|103.29|19386
1635948000000|2021-11-03 14:00:00|104.07|103.94|104.42|104.34|104.42|104.34|103.97|103.89|13939
1635951600000|2021-11-03 15:00:00|104.37|104.29|104.32|104.24|104.52|104.39|104.02|103.94|16297
1635955200000|2021-11-03 16:00:00|104.27|104.19|104.42|104.34|104.57|104.49|104.22|104.14|22505
1635958800000|2021-11-03 17:00:00|104.37|104.29|104.52|104.29|104.57|104.44|104.32|104.24|1629
1635962400000|2021-11-03 18:00:00|104.47|104.34|104.97|104.89|105.02|104.94|104.42|104.29|2209
1635966000000|2021-11-03 19:00:00|104.92|104.84|104.97|104.89|105.02|104.94|104.92|104.79|358
1635984000000|2021-11-04 00:00:00|105.04|104.92|105.04|104.02|105.04|104.92|105.04|103.97|3
1635987600000|2021-11-04 01:00:00||104.07||104.07||104.17||103.97|0
1635991200000|2021-11-04 02:00:00||104.12||104.22||104.22||104.12|0
1636005600000|2021-11-04 06:00:00|105.49|104.27|105.49|105.37|105.54|105.37|105.04|104.27|250
1636009200000|2021-11-04 07:00:00|105.54|105.39|105.27|105.19|105.82|105.74|105.22|105.14|3592
1636012800000|2021-11-04 08:00:00|105.22|105.14|105.22|105.14|105.77|105.69|104.67|104.59|27565
1636016400000|2021-11-04 09:00:00|105.17|105.09|104.82|104.74|105.47|105.34|104.82|104.74|20877
1636020000000|2021-11-04 10:00:00|104.77|104.69|104.97|104.89|105.12|105.04|104.72|104.64|8108
1636023600000|2021-11-04 11:00:00|104.92|104.84|105.02|104.89|105.12|105.04|104.87|104.79|10182
1636027200000|2021-11-04 12:00:00|105.07|104.94|104.07|103.99|105.07|104.94|104.02|103.94|32490
1636030800000|2021-11-04 13:00:00|104.12|104.04|103.22|103.14|104.52|104.44|103.07|102.99|32913
1636034400000|2021-11-04 14:00:00|103.17|103.09|103.07|102.99|103.42|103.34|103.02|102.89|45163
1636038000000|2021-11-04 15:00:00|103.02|102.94|103.07|102.99|103.12|103.04|102.57|102.49|43117
1636041600000|2021-11-04 16:00:00|102.97|102.89|103.17|103.09|103.27|103.19|102.92|102.84|35226
1636045200000|2021-11-04 17:00:00|103.12|103.04|103.12|103.04|103.27|103.19|103.02|102.94|5547
1636048800000|2021-11-04 18:00:00|103.07|102.99|103.17|103.09|103.22|103.14|103.02|102.89|1136
1636052400000|2021-11-04 19:00:00|103.12|103.04|103.42|103.29|103.42|103.34|103.12|103.04|933
1636095600000|2021-11-05 07:00:00|103.22|103.09|103.22|103.09|103.37|103.29|103.17|103.04|2243
1636099200000|2021-11-05 08:00:00|103.27|103.14|103.72|103.64|103.92|103.84|103.17|103.09|17753
1636102800000|2021-11-05 09:00:00|103.77|103.69|104.07|103.99|104.22|104.14|103.67|103.59|7985
1636106400000|2021-11-05 10:00:00|104.12|104.04|104.27|104.19|104.32|104.24|103.62|103.54|10297
1636110000000|2021-11-05 11:00:00|104.32|104.14|104.82|104.74|104.87|104.74|104.22|104.14|22773
1636113600000|2021-11-05 12:00:00|104.87|104.79|105.12|105.04|105.22|105.14|104.62|104.54|26463
1636117200000|2021-11-05 13:00:00|105.07|104.99|104.72|104.64|105.22|105.14|104.67|104.59|29474
1636120800000|2021-11-05 14:00:00|104.67|104.59|104.27|104.19|104.77|104.69|103.97|103.89|22515
1636124400000|2021-11-05 15:00:00|104.32|104.24|104.17|104.09|104.62|104.54|104.07|103.99|17207
1636128000000|2021-11-05 16:00:00|104.22|104.14|104.22|104.09|104.27|104.19|103.97|103.89|21654
1636131600000|2021-11-05 17:00:00|104.17|104.14|104.02|103.94|104.22|104.14|103.87|103.79|4300
1636135200000|2021-11-05 18:00:00|104.07|103.99|104.17|104.04|104.27|104.14|104.07|103.99|737
1636138800000|2021-11-05 19:00:00|104.12|104.09|104.27|104.14|104.27|104.14|104.07|103.99|327
1636354800000|2021-11-08 07:00:00|104.27|104.19|104.22|104.09|104.42|104.34|104.22|104.09|636
1636358400000|2021-11-08 08:00:00|104.27|104.14|104.27|104.19|104.37|104.24|103.77|103.69|8565
1636362000000|2021-11-08 09:00:00|104.22|104.14|104.67|104.59|104.87|104.79|104.22|104.14|8503
1636365600000|2021-11-08 10:00:00|104.72|104.64|104.97|104.89|105.02|104.94|104.37|104.29|4719
1636369200000|2021-11-08 11:00:00|105.02|104.94|104.57|104.49|105.02|104.94|104.57|104.49|6033
1636372800000|2021-11-08 12:00:00|104.52|104.44|104.62|104.54|104.87|104.79|104.52|104.39|4154
1636376400000|2021-11-08 13:00:00|104.57|104.49|104.62|104.54|104.62|104.54|104.42|104.34|3301
1636380000000|2021-11-08 14:00:00|104.57|104.49|104.62|104.54|104.87|104.79|104.27|104.14|16513
1636383600000|2021-11-08 15:00:00|104.57|104.49|104.32|104.24|104.67|104.59|104.12|104.04|12716
1636387200000|2021-11-08 16:00:00|104.37|104.29|103.77|103.69|104.47|104.39|103.72|103.64|25623
1636390800000|2021-11-08 17:00:00|103.82|103.74|103.77|103.69|103.87|103.79|103.72|103.64|3674
1636394400000|2021-11-08 18:00:00|103.72|103.64|103.72|103.64|103.87|103.79|103.62|103.54|1272
1636398000000|2021-11-08 19:00:00|103.82|103.74|103.82|103.69|103.92|103.79|103.62|103.54|2477
1636401600000|2021-11-08 20:00:00|103.77|103.64|103.62|103.49|103.82|103.69|103.52|103.44|4013
1636441200000|2021-11-09 07:00:00|103.47|103.39|103.62|103.54|103.67|103.54|103.37|103.29|878
1636444800000|2021-11-09 08:00:00|103.57|103.49|104.02|103.89|104.17|104.09|103.47|103.39|12533
1636448400000|2021-11-09 09:00:00|103.97|103.94|104.17|104.09|104.37|104.29|103.87|103.79|5457
1636452000000|2021-11-09 10:00:00|104.12|104.04|103.92|103.84|104.17|104.04|103.72|103.59|9590
1636455600000|2021-11-09 11:00:00|103.97|103.89|103.67|103.59|104.12|104.04|103.57|103.49|7106
1636459200000|2021-11-09 12:00:00|103.72|103.64|103.77|103.69|103.92|103.84|103.67|103.59|10080
1636462800000|2021-11-09 13:00:00|103.82|103.74|103.57|103.49|103.92|103.84|103.47|103.39|10917
1636466400000|2021-11-09 14:00:00|103.52|103.44|102.92|102.84|103.87|103.79|102.92|102.79|15252
1636470000000|2021-11-09 15:00:00|102.97|102.89|103.17|103.09|103.32|103.24|102.72|102.64|22450
1636473600000|2021-11-09 16:00:00|103.22|103.14|102.97|102.89|103.32|103.24|102.97|102.89|53152
1636477200000|2021-11-09 17:00:00|103.02|102.94|102.97|102.89|103.12|103.04|102.87|102.79|7979
1636480800000|2021-11-09 18:00:00|103.02|102.94|102.72|102.64|103.07|102.94|102.67|102.54|2761
1636484400000|2021-11-09 19:00:00|102.67|102.59|102.92|102.84|102.97|102.89|102.67|102.59|861
1636488000000|2021-11-09 20:00:00|102.97|102.89|102.92|102.79|102.97|102.89|102.82|102.69|1189
1636527600000|2021-11-10 07:00:00|102.99|102.72|103.32|103.19|103.62|103.54|102.92|102.72|1220
1636531200000|2021-11-10 08:00:00|103.42|103.24|103.72|103.64|104.12|104.04|103.37|103.24|18691
1636534800000|2021-11-10 09:00:00|103.77|103.69|103.37|103.29|103.77|103.69|102.82|102.74|20937
1636538400000|2021-11-10 10:00:00|103.42|103.34|103.87|103.79|103.87|103.79|103.22|103.14|10434
1636542000000|2021-11-10 11:00:00|103.82|103.74|103.77|103.69|104.02|103.94|103.72|103.64|30731
1636545600000|2021-11-10 12:00:00|103.82|103.74|103.32|103.24|103.87|103.79|103.22|103.14|22374
1636549200000|2021-11-10 13:00:00|103.37|103.29|103.47|103.39|103.67|103.59|103.12|103.04|20572
1636552800000|2021-11-10 14:00:00|103.52|103.44|103.87|103.79|103.87|103.79|103.42|103.34|14319
1636556400000|2021-11-10 15:00:00|103.82|103.74|103.72|103.64|103.92|103.79|103.52|103.44|13210
1636560000000|2021-11-10 16:00:00|103.77|103.69|103.77|103.69|103.87|103.79|103.62|103.54|25762
1636563600000|2021-11-10 17:00:00|103.72|103.64|103.52|103.44|103.82|103.69|103.52|103.44|890
1636567200000|2021-11-10 18:00:00|103.57|103.49|103.37|103.24|103.67|103.59|103.37|103.24|1532
1636570800000|2021-11-10 19:00:00|103.32|103.19|103.17|103.04|103.37|103.29|103.02|102.89|2146
1636574400000|2021-11-10 20:00:00|103.22|103.09|103.22|103.09|103.37|103.29|103.17|103.04|1894
1636614000000|2021-11-11 07:00:00|103.42|103.29|103.82|103.74|103.87|103.74|103.37|103.24|1047
1636617600000|2021-11-11 08:00:00|103.87|103.79|104.27|104.19|104.72|104.64|103.82|103.69|12897
1636621200000|2021-11-11 09:00:00|104.32|104.24|104.12|104.04|104.47|104.39|104.07|103.99|10395
1636624800000|2021-11-11 10:00:00|104.17|104.09|104.02|103.94|104.27|104.19|103.92|103.84|5466
1636628400000|2021-11-11 11:00:00|104.07|103.99|103.62|103.54|104.17|104.09|103.62|103.49|15226
1636632000000|2021-11-11 12:00:00|103.67|103.59|103.77|103.69|103.82|103.74|103.57|103.49|7343
1636635600000|2021-11-11 13:00:00|103.72|103.64|103.87|103.79|103.92|103.84|103.62|103.54|5140
1636639200000|2021-11-11 14:00:00|103.82|103.74|104.22|104.14|104.32|104.24|103.82|103.69|12141
1636642800000|2021-11-11 15:00:00|104.27|104.09|104.32|104.24|104.47|104.39|104.17|104.09|7493
1636646400000|2021-11-11 16:00:00|104.37|104.29|104.22|104.14|104.42|104.34|104.17|104.09|12477
1636650000000|2021-11-11 17:00:00|104.17|104.09|104.27|104.19|104.37|104.24|104.07|103.99|1336
1636653600000|2021-11-11 18:00:00|104.22|104.14|104.27|104.19|104.32|104.24|104.22|104.14|1063
1636657200000|2021-11-11 19:00:00|104.32|104.24|104.32|104.24|104.32|104.24|104.27|104.19|24
1636660800000|2021-11-11 20:00:00|104.37|104.29|104.22|104.14|104.37|104.29|104.22|104.09|300
1636700400000|2021-11-12 07:00:00|104.44|104.07|104.02|103.94|104.44|104.17|103.92|103.84|533
1636704000000|2021-11-12 08:00:00|103.97|103.89|103.77|103.69|104.22|104.14|103.62|103.54|14517
1636707600000|2021-11-12 09:00:00|103.72|103.64|103.72|103.64|103.82|103.74|103.32|103.24|7907
1636711200000|2021-11-12 10:00:00|103.62|103.54|103.72|103.64|103.87|103.79|103.52|103.44|15304
1636714800000|2021-11-12 11:00:00|103.67|103.59|103.62|103.54|103.72|103.64|103.52|103.44|11886
1636718400000|2021-11-12 12:00:00|103.57|103.49|103.37|103.29|103.57|103.54|103.27|103.19|7766
1636722000000|2021-11-12 13:00:00|103.42|103.34|103.47|103.39|103.47|103.39|103.22|103.14|3654
1636725600000|2021-11-12 14:00:00|103.42|103.34|103.52|103.39|103.57|103.49|103.17|103.09|5243
1636729200000|2021-11-12 15:00:00|103.47|103.34|103.17|103.09|103.52|103.44|103.12|103.04|31102
1636732800000|2021-11-12 16:00:00|103.22|103.14|103.62|103.54|103.72|103.59|103.22|103.09|27872
1636736400000|2021-11-12 17:00:00|103.67|103.59|103.57|103.49|103.77|103.69|103.57|103.49|2440
1636740000000|2021-11-12 18:00:00|103.62|103.54|103.52|103.44|103.67|103.54|103.52|103.44|929
1636743600000|2021-11-12 19:00:00|103.47|103.39|103.52|103.44|103.57|103.49|103.47|103.39|278
1636747200000|2021-11-12 20:00:00|103.57|103.49|103.77|103.59|103.77|103.59|103.52|103.44|792
1636959600000|2021-11-15 07:00:00|103.64|103.27|102.82|102.69|103.64|103.34|102.82|102.69|2181
1636963200000|2021-11-15 08:00:00|102.77|102.74|103.32|103.24|103.32|103.24|102.27|102.19|16111
1636966800000|2021-11-15 09:00:00|103.37|103.19|103.52|103.44|103.72|103.64|103.32|103.19|9415
1636970400000|2021-11-15 10:00:00|103.57|103.49|103.57|103.49|103.67|103.59|103.42|103.34|4678
1636974000000|2021-11-15 11:00:00|103.57|103.49|104.32|104.24|104.87|104.79|103.42|103.34|27392
1636977600000|2021-11-15 12:00:00|104.27|104.19|104.12|104.04|104.42|104.34|104.07|103.99|4983
1636981200000|2021-11-15 13:00:00|104.17|104.09|104.22|104.14|104.27|104.19|103.92|103.79|7259
1636984800000|2021-11-15 14:00:00|104.27|104.19|104.27|104.19|104.27|104.19|103.87|103.79|7324
1636988400000|2021-11-15 15:00:00|104.22|104.14|104.12|104.04|104.22|104.14|104.02|103.94|5194
1636992000000|2021-11-15 16:00:00|104.17|104.09|104.17|104.09|104.32|104.24|104.07|103.99|15187
1636995600000|2021-11-15 17:00:00|104.12|104.04|104.42|104.34|104.42|104.34|104.07|103.99|1919
1636999200000|2021-11-15 18:00:00|104.37|104.29|104.42|104.34|104.42|104.34|104.32|104.24|412
1637002800000|2021-11-15 19:00:00|104.37|104.29|104.37|104.29|104.42|104.34|104.37|104.29|193
1637006400000|2021-11-15 20:00:00|104.42|104.34|104.27|104.19|104.42|104.34|104.22|104.09|1005
1637046000000|2021-11-16 07:00:00|104.47|104.29|104.62|104.49|104.72|104.64|104.32|104.19|1112
1637049600000|2021-11-16 08:00:00|104.67|104.59|104.27|104.19|104.72|104.64|104.17|104.09|10371
1637053200000|2021-11-16 09:00:00|104.22|104.14|104.07|103.99|104.27|104.19|103.82|103.74|9937
1637056800000|2021-11-16 10:00:00|104.12|104.04|103.42|103.34|104.12|104.04|103.37|103.29|12049
1637060400000|2021-11-16 11:00:00|103.47|103.39|103.47|103.39|103.62|103.54|103.37|103.29|9331
1637064000000|2021-11-16 12:00:00|103.52|103.44|103.22|103.14|103.62|103.54|103.17|103.09|10454
1637067600000|2021-11-16 13:00:00|103.27|103.19|103.82|103.74|103.87|103.79|103.22|103.14|19306
1637071200000|2021-11-16 14:00:00|103.77|103.69|103.67|103.59|103.87|103.79|103.42|103.29|11906
1637074800000|2021-11-16 15:00:00|103.72|103.64|103.37|103.29|103.82|103.74|103.32|103.24|20900
1637078400000|2021-11-16 16:00:00|103.32|103.24|103.72|103.64|103.72|103.64|103.32|103.24|24867
1637082000000|2021-11-16 17:00:00|103.77|103.69|103.87|103.79|103.97|103.89|103.72|103.64|2666
1637085600000|2021-11-16 18:00:00|103.92|103.84|103.87|103.79|103.97|103.84|103.82|103.74|278
1637089200000|2021-11-16 19:00:00|103.82|103.74|103.82|103.74|103.87|103.79|103.82|103.74|34
1637092800000|2021-11-16 20:00:00|103.87|103.79|103.67|103.54|103.87|103.79|103.62|103.54|1785
1637132400000|2021-11-17 07:00:00|103.69|103.52|103.62|103.49|103.87|103.74|103.62|103.49|777
1637136000000|2021-11-17 08:00:00|103.67|103.54|103.87|103.79|103.97|103.89|103.42|103.34|7952
1637139600000|2021-11-17 09:00:00|103.92|103.84|103.47|103.39|103.97|103.89|103.42|103.29|9345
1637143200000|2021-11-17 10:00:00|103.42|103.34|103.62|103.54|103.82|103.74|103.42|103.34|17612
1637146800000|2021-11-17 11:00:00|103.67|103.49|103.47|103.39|103.67|103.54|103.37|103.29|3938
1637150400000|2021-11-17 12:00:00|103.42|103.34|103.52|103.44|103.62|103.54|103.42|103.34|7107
1637154000000|2021-11-17 13:00:00|103.57|103.49|103.62|103.54|103.67|103.59|103.42|103.34|8999
1637157600000|2021-11-17 14:00:00|103.67|103.59|103.52|103.44|103.72|103.64|103.42|103.34|8084
1637161200000|2021-11-17 15:00:00|103.47|103.39|103.62|103.54|103.77|103.69|103.42|103.34|13898
1637164800000|2021-11-17 16:00:00|103.57|103.49|103.27|103.19|103.62|103.54|103.27|103.19|34843
1637168400000|2021-11-17 17:00:00|103.22|103.14|103.27|103.19|103.27|103.19|103.07|102.99|2128
1637172000000|2021-11-17 18:00:00|103.32|103.24|103.37|103.29|103.52|103.44|103.27|103.19|1664
1637175600000|2021-11-17 19:00:00|103.32|103.24|103.32|103.19|103.37|103.29|103.27|103.19|109
1637179200000|2021-11-17 20:00:00|103.27|103.24|103.37|103.29|103.52|103.34|103.27|103.19|1321
1637218800000|2021-11-18 07:00:00|103.32|103.19|103.27|103.19|103.42|103.29|103.22|103.14|311
1637222400000|2021-11-18 08:00:00|103.22|103.14|103.52|103.44|103.77|103.69|103.02|102.94|9190
1637226000000|2021-11-18 09:00:00|103.57|103.49|103.92|103.79|103.97|103.89|103.52|103.44|10322
1637229600000|2021-11-18 10:00:00|103.87|103.74|103.42|103.34|103.92|103.79|103.42|103.34|9502
1637233200000|2021-11-18 11:00:00|103.37|103.29|103.27|103.19|103.47|103.39|103.22|103.14|15832
1637236800000|2021-11-18 12:00:00|103.22|103.14|103.17|103.09|103.47|103.39|103.12|103.04|16505
1637240400000|2021-11-18 13:00:00|103.22|103.14|102.32|102.24|103.22|103.14|102.27|102.19|13847
1637244000000|2021-11-18 14:00:00|102.37|102.29|102.32|102.24|102.52|102.44|102.12|102.04|21436
1637247600000|2021-11-18 15:00:00|102.27|102.19|102.07|101.99|102.37|102.29|101.72|101.64|37181
1637251200000|2021-11-18 16:00:00|102.02|101.94|102.22|102.14|102.27|102.19|101.97|101.89|32307
1637254800000|2021-11-18 17:00:00|102.27|102.19|102.07|101.99|102.27|102.19|102.02|101.94|1560
1637258400000|2021-11-18 18:00:00|102.12|102.04|102.22|102.14|102.27|102.19|102.12|101.99|1274
1637262000000|2021-11-18 19:00:00|102.17|102.09|102.22|102.14|102.22|102.14|102.07|101.99|335
1637265600000|2021-11-18 20:00:00|102.17|102.09|102.02|101.94|102.27|102.19|101.97|101.89|2222
1637305200000|2021-11-19 07:00:00|102.44|102.12|102.67|102.59|102.92|102.84|102.37|102.02|2417
1637308800000|2021-11-19 08:00:00|102.72|102.64|102.22|102.14|102.87|102.79|102.12|102.04|12265
1637312400000|2021-11-19 09:00:00|102.17|102.09|99.82|99.74|102.37|102.29|99.77|99.69|56621
1637316000000|2021-11-19 10:00:00|99.87|99.79|99.47|99.39|99.92|99.84|98.57|98.49|100381
1637319600000|2021-11-19 11:00:00|99.52|99.44|98.77|98.69|99.82|99.74|98.72|98.64|35531
1637323200000|2021-11-19 12:00:00|98.82|98.74|98.62|98.54|99.07|98.99|98.42|98.34|60169
1637326800000|2021-11-19 13:00:00|98.67|98.49|98.47|98.39|98.97|98.89|98.17|98.09|33879
1637330400000|2021-11-19 14:00:00|98.42|98.34|99.07|98.99|99.77|99.69|98.27|98.19|61566
1637334000000|2021-11-19 15:00:00|99.02|98.94|99.12|99.04|99.32|99.24|98.72|98.64|30836
1637337600000|2021-11-19 16:00:00|99.07|98.99|99.22|99.14|99.37|99.29|99.02|98.94|52991
1637341200000|2021-11-19 17:00:00|99.17|99.09|99.42|99.34|99.42|99.34|99.02|98.94|5860
1637344800000|2021-11-19 18:00:00|99.37|99.29|99.12|99.04|99.42|99.34|99.02|98.89|1392
1637348400000|2021-11-19 19:00:00|99.02|98.99|98.97|98.89|99.12|99.04|98.97|98.84|431
1637352000000|2021-11-19 20:00:00|99.02|98.84|99.32|99.19|99.32|99.24|98.97|98.84|2142
1637564400000|2021-11-22 07:00:00|99.52|99.09|99.72|99.54|99.97|99.84|99.42|99.09|1735
1637568000000|2021-11-22 08:00:00|99.67|99.59|99.57|99.49|100.17|100.09|99.47|99.39|16796
1637571600000|2021-11-22 09:00:00|99.62|99.54|100.02|99.94|100.12|100.04|99.47|99.39|15407
1637575200000|2021-11-22 10:00:00|99.97|99.89|100.27|100.19|100.52|100.44|99.97|99.89|12235
1637578800000|2021-11-22 11:00:00|100.32|100.24|99.72|99.64|100.52|100.44|99.52|99.44|14373
1637582400000|2021-11-22 12:00:00|99.77|99.69|99.77|99.69|100.07|99.99|99.67|99.59|20758
1637586000000|2021-11-22 13:00:00|99.82|99.64|99.72|99.64|99.82|99.74|99.32|99.24|6910
1637589600000|2021-11-22 14:00:00|99.77|99.69|100.02|99.94|100.52|100.44|99.77|99.69|31044
1637593200000|2021-11-22 15:00:00|100.07|99.99|100.67|100.59|100.82|100.74|100.07|99.99|20924
1637596800000|2021-11-22 16:00:00|100.62|100.54|99.92|99.84|100.82|100.74|99.82|99.74|34451
1637600400000|2021-11-22 17:00:00|99.97|99.89|100.07|99.99|100.12|99.99|99.82|99.74|5910
1637604000000|2021-11-22 18:00:00|100.12|100.04|100.22|100.14|100.22|100.14|100.07|99.94|1097
1637607600000|2021-11-22 19:00:00|100.17|100.09|100.32|100.24|100.32|100.24|100.17|100.09|983
1637611200000|2021-11-22 20:00:00|100.37|100.29|99.92|99.74|100.47|100.39|99.82|99.74|1891
1637650800000|2021-11-23 07:00:00|99.97|99.59|99.67|99.59|99.97|99.74|99.27|99.14|1893
1637654400000|2021-11-23 08:00:00|99.72|99.54|99.37|99.24|100.27|100.19|99.12|99.04|21572
1637658000000|2021-11-23 09:00:00|99.32|99.29|99.67|99.54|99.97|99.89|98.92|98.84|26225
1637661600000|2021-11-23 10:00:00|99.62|99.59|99.62|99.54|99.87|99.74|99.42|99.34|8556
1637665200000|2021-11-23 11:00:00|99.67|99.59|100.02|99.94|100.02|99.94|99.32|99.24|6299
1637668800000|2021-11-23 12:00:00|100.07|99.99|100.47|100.39|100.52|100.39|99.87|99.79|12722
1637672400000|2021-11-23 13:00:00|100.52|100.44|100.67|100.54|100.77|100.69|100.32|100.24|9104
1637676000000|2021-11-23 14:00:00|100.72|100.59|100.67|100.59|101.02|100.94|100.57|100.49|10058
1637679600000|2021-11-23 15:00:00|100.72|100.64|100.12|100.04|100.92|100.84|100.12|100.04|17351
1637683200000|2021-11-23 16:00:00|100.17|100.09|100.07|99.99|100.27|100.14|99.77|99.69|26488
1637686800000|2021-11-23 17:00:00|100.02|99.94|99.97|99.89|100.07|99.99|99.77|99.69|2305
1637690400000|2021-11-23 18:00:00|99.92|99.84|100.17|100.09|100.22|100.14|99.92|99.84|634
1637694000000|2021-11-23 19:00:00|100.22|100.19|100.22|100.14|100.27|100.19|100.02|99.94|578
1637697600000|2021-11-23 20:00:00|100.17|100.09|100.32|100.24|100.37|100.24|99.97|99.84|1005
1637719200000|2021-11-24 02:00:00|99.99|99.72|99.89|99.52|100.04|99.92|99.89|99.52|5
1637722800000|2021-11-24 03:00:00|99.84|99.47|99.84|99.47|99.89|99.47|99.64|99.47|20
1637730000000|2021-11-24 05:00:00|99.94|99.52|99.99|99.57|99.99|99.57|99.94|99.52|0
1637733600000|2021-11-24 06:00:00|100.19|99.52|100.19|99.72|100.24|99.82|100.19|99.52|10
1637737200000|2021-11-24 07:00:00|100.14|99.97|100.02|99.89|100.19|100.04|99.82|99.74|1218
1637740800000|2021-11-24 08:00:00|99.97|99.84|101.02|100.94|101.02|100.94|99.77|99.64|12461
1637744400000|2021-11-24 09:00:00|100.97|100.89|100.67|100.59|101.32|101.24|100.22|100.14|28684
1637748000000|2021-11-24 10:00:00|100.57|100.49|100.27|100.19|100.67|100.54|100.22|100.09|13465
1637751600000|2021-11-24 11:00:00|100.32|100.24|100.62|100.54|100.77|100.64|100.12|100.04|6590
1637755200000|2021-11-24 12:00:00|100.67|100.59|100.72|100.64|100.87|100.79|100.52|100.44|7376
1637758800000|2021-11-24 13:00:00|100.77|100.69|100.22|100.14|100.82|100.74|100.17|100.09|7623
1637762400000|2021-11-24 14:00:00|100.17|100.09|100.42|100.29|100.57|100.49|99.92|99.84|33496
1637766000000|2021-11-24 15:00:00|100.37|100.34|100.22|100.14|100.47|100.39|99.97|99.89|20850
1637769600000|2021-11-24 16:00:00|100.27|100.19|99.82|99.74|100.32|100.24|99.67|99.59|27825
1637773200000|2021-11-24 17:00:00|99.87|99.79|100.02|99.94|100.07|99.99|99.82|99.74|1255
1637776800000|2021-11-24 18:00:00|100.07|99.89|100.02|99.89|100.12|99.99|99.97|99.84|494
1637780400000|2021-11-24 19:00:00|100.07|99.94|100.02|99.94|100.07|99.99|99.92|99.84|195
1637784000000|2021-11-24 20:00:00|100.07|99.89|100.07|99.89|100.12|100.04|99.97|99.89|327
1637823600000|2021-11-25 07:00:00|100.54|100.42|100.42|100.34|100.57|100.44|100.37|100.24|258
1637827200000|2021-11-25 08:00:00|100.47|100.39|99.87|99.79|100.47|100.39|99.57|99.49|12908
1637830800000|2021-11-25 09:00:00|99.92|99.84|100.22|100.14|100.37|100.29|99.82|99.74|5913
1637834400000|2021-11-25 10:00:00|100.27|100.19|100.57|100.49|100.57|100.49|100.12|100.04|19774
1637838000000|2021-11-25 11:00:00|100.52|100.44|100.57|100.44|100.67|100.54|100.37|100.29|9818
1637841600000|2021-11-25 12:00:00|100.52|100.49|99.97|99.89|100.57|100.49|99.97|99.89|8759
1637845200000|2021-11-25 13:00:00|99.92|99.84|99.87|99.79|100.07|99.99|99.82|99.74|3623
1637848800000|2021-11-25 14:00:00|99.82|99.74|100.07|99.99|100.17|100.09|99.67|99.59|4279
1637852400000|2021-11-25 15:00:00|100.12|100.04|100.02|99.94|100.27|100.19|100.02|99.94|3761
1637856000000|2021-11-25 16:00:00|100.07|99.99|100.27|100.19|100.27|100.19|99.97|99.89|10794
1637859600000|2021-11-25 17:00:00|100.32|100.24|100.32|100.24|100.42|100.34|100.27|100.19|1350
1637863200000|2021-11-25 18:00:00|||||||||51
1637866800000|2021-11-25 19:00:00|||||||||59
1637870400000|2021-11-25 20:00:00|100.37|100.29|100.47|100.29|100.47|100.34|100.32|100.24|545
1637884800000|2021-11-26 00:00:00|99.69|98.97|99.49|98.97|99.84|98.97|99.09|98.97|510
1637888400000|2021-11-26 01:00:00|99.54|98.47|98.54|98.22|99.54|98.47|98.54|98.17|1211
1637892000000|2021-11-26 02:00:00|98.59|98.17|97.99|97.22|98.59|98.22|97.34|97.02|645
1637895600000|2021-11-26 03:00:00|97.79|97.27|97.79|97.22|97.99|97.32|97.79|97.22|0
1637899200000|2021-11-26 04:00:00|97.04|96.82|97.79|96.97|97.79|97.02|96.99|96.57|586
1637902800000|2021-11-26 05:00:00|97.74|97.17|97.79|97.22|97.94|97.22|97.49|97.17|0
1637906400000|2021-11-26 06:00:00|97.49|97.27|96.94|96.47|97.79|97.32|96.94|96.47|390
1637910000000|2021-11-26 07:00:00|96.69|96.52|95.77|95.64|96.69|96.52|95.27|95.19|13592
1637913600000|2021-11-26 08:00:00|95.72|95.59|95.72|95.64|95.77|95.69|93.82|93.74|76293
1637917200000|2021-11-26 09:00:00|95.67|95.59|95.37|95.29|95.67|95.59|94.82|94.74|59728
1637920800000|2021-11-26 10:00:00|95.42|95.34|95.22|95.14|96.32|96.24|95.07|94.99|37962
1637924400000|2021-11-26 11:00:00|95.27|95.19|95.42|95.34|95.67|95.59|95.07|94.99|34768
1637928000000|2021-11-26 12:00:00|95.47|95.39|95.37|95.24|95.97|95.89|95.32|95.24|28855
1637931600000|2021-11-26 13:00:00|95.32|95.29|95.17|95.09|95.67|95.59|95.07|94.99|21947
1637935200000|2021-11-26 14:00:00|95.12|95.04|94.42|94.34|95.32|95.19|94.27|94.19|50307
1637938800000|2021-11-26 15:00:00|94.47|94.39|94.12|94.04|94.62|94.49|94.12|94.04|45475
1637942400000|2021-11-26 16:00:00|94.07|93.99|93.67|93.59|94.22|94.14|93.47|93.39|72722
1637946000000|2021-11-26 17:00:00|93.72|93.64|94.27|94.19|94.52|94.44|93.72|93.64|14266
1637949600000|2021-11-26 18:00:00|94.37|94.09|93.97|93.89|94.37|94.19|93.72|93.64|1408
1637953200000|2021-11-26 19:00:00|93.87|93.79|93.22|93.14|93.92|93.84|93.17|93.09|919
1637956800000|2021-11-26 20:00:00|93.17|93.09|93.72|93.39|93.72|93.44|92.52|92.44|881
1638144000000|2021-11-29 00:00:00|95.84|93.47|95.99|95.22|96.04|95.92|95.79|93.47|205
1638147600000|2021-11-29 01:00:00|96.04|95.17|96.04|94.97|96.04|95.87|95.94|94.97|105
1638151200000|2021-11-29 02:00:00|95.94|95.02|96.04|94.32|96.04|95.82|95.89|94.17|20
1638154800000|2021-11-29 03:00:00|95.89|94.27|95.89|94.32|95.89|94.52|95.89|94.27|0
1638162000000|2021-11-29 05:00:00||94.27||94.27||94.32||94.27|0
1638165600000|2021-11-29 06:00:00|95.14|94.32|95.84|95.42|96.04|95.77|95.14|94.27|289
1638169200000|2021-11-29 07:00:00|95.89|95.72|95.37|95.29|95.97|95.89|95.27|95.14|4865
1638172800000|2021-11-29 08:00:00|95.42|95.24|94.42|94.34|95.67|95.59|94.17|94.09|36643
1638176400000|2021-11-29 09:00:00|94.37|94.29|94.37|94.24|95.07|94.99|94.32|94.24|26767
1638180000000|2021-11-29 10:00:00|94.42|94.29|94.92|94.84|95.17|95.09|94.37|94.24|17401
1638183600000|2021-11-29 11:00:00|94.97|94.89|95.07|94.99|95.52|95.44|94.92|94.84|8435
1638187200000|2021-11-29 12:00:00|95.12|95.04|95.42|95.34|95.57|95.49|94.82|94.74|7029
1638190800000|2021-11-29 13:00:00|95.37|95.29|95.82|95.74|95.92|95.84|95.37|95.29|20796
1638194400000|2021-11-29 14:00:00|95.87|95.79|95.02|94.89|95.87|95.79|94.82|94.74|25760
1638198000000|2021-11-29 15:00:00|94.97|94.94|94.22|94.14|95.02|94.94|93.92|93.84|20948
1638201600000|2021-11-29 16:00:00|94.17|94.09|94.27|94.19|94.52|94.44|93.87|93.79|37241
1638205200000|2021-11-29 17:00:00|94.32|94.24|94.92|94.84|95.02|94.94|94.32|94.24|6720
1638208800000|2021-11-29 18:00:00|94.97|94.89|94.92|94.84|95.02|94.94|94.82|94.74|415
1638212400000|2021-11-29 19:00:00|94.97|94.79|94.72|94.64|94.97|94.79|94.72|94.64|381
1638216000000|2021-11-29 20:00:00|94.77|94.69|94.47|94.39|94.87|94.79|94.47|94.39|464
1638244800000|2021-11-30 04:00:00|||||||||5
1638248400000|2021-11-30 05:00:00|94.04|93.72|91.94|91.62|94.04|93.72|91.94|90.52|1455
1638252000000|2021-11-30 06:00:00|91.84|90.52|92.04|91.72|92.64|92.27|91.19|90.47|427
1638255600000|2021-11-30 07:00:00|92.02|91.74|92.42|92.24|92.47|92.39|91.62|91.54|5810
1638259200000|2021-11-30 08:00:00|92.37|92.29|93.17|93.09|93.32|93.24|91.97|91.89|33587
1638262800000|2021-11-30 09:00:00|93.22|93.04|92.77|92.64|93.22|93.04|92.42|92.34|22517
1638266400000|2021-11-30 10:00:00|92.82|92.69|93.12|93.04|93.27|93.19|92.42|92.34|14543
1638270000000|2021-11-30 11:00:00|93.17|93.09|93.62|93.54|93.77|93.69|93.02|92.94|9523
1638273600000|2021-11-30 12:00:00|93.57|93.49|94.12|94.04|94.32|94.24|93.57|93.49|25556
1638277200000|2021-11-30 13:00:00|94.17|94.09|94.77|94.69|94.82|94.74|93.82|93.74|26603
1638280800000|2021-11-30 14:00:00|94.72|94.64|94.02|93.94|94.72|94.64|93.82|93.74|24558
1638284400000|2021-11-30 15:00:00|93.92|93.89|94.32|94.24|95.02|94.94|93.82|93.74|51044
1638288000000|2021-11-30 16:00:00|94.27|94.19|93.42|93.29|94.87|94.79|93.27|93.14|42611
1638291600000|2021-11-30 17:00:00|93.37|93.24|93.52|93.39|93.67|93.59|93.17|93.09|10323
1638295200000|2021-11-30 18:00:00|93.47|93.44|93.87|93.79|93.87|93.79|93.32|93.19|1033
1638298800000|2021-11-30 19:00:00|93.82|93.74|93.62|93.54|93.92|93.84|93.52|93.44|308
1638302400000|2021-11-30 20:00:00|93.67|93.49|93.62|93.49|93.92|93.84|93.47|93.34|305
1638320400000|2021-12-01 01:00:00|94.04|92.42|94.04|93.02|94.04|93.02|93.04|92.42|4
1638324000000|2021-12-01 02:00:00|95.04|93.07|95.04|93.42|95.04|93.42|94.99|93.07|501
1638331200000|2021-12-01 04:00:00||93.47||93.47||93.47||93.47|0
1638334800000|2021-12-01 05:00:00|94.99|93.52|95.04|94.72|95.04|94.92|94.94|93.52|233
1638338400000|2021-12-01 06:00:00|94.99|94.67|95.09|94.82|95.09|94.92|94.84|94.62|531
1638342000000|2021-12-01 07:00:00|95.14|94.87|94.57|94.44|95.29|95.17|94.52|94.39|1608
1638345600000|2021-12-01 08:00:00|94.47|94.39|95.77|95.64|95.77|95.69|94.32|94.24|19721
1638349200000|2021-12-01 09:00:00|95.72|95.59|96.02|95.94|96.22|96.14|95.52|95.44|27980
1638352800000|2021-12-01 10:00:00|96.07|95.89|95.87|95.79|96.07|95.99|95.77|95.69|14160
1638356400000|2021-12-01 11:00:00|95.92|95.84|95.82|95.74|95.92|95.84|95.37|95.29|23255
1638360000000|2021-12-01 12:00:00|95.87|95.69|95.87|95.74|96.12|96.04|95.67|95.59|12924
1638363600000|2021-12-01 13:00:00|95.82|95.79|96.37|96.29|96.37|96.29|95.82|95.69|25801
1638367200000|2021-12-01 14:00:00|96.32|96.24|95.62|95.54|96.37|96.29|95.42|95.34|15934
1638370800000|2021-12-01 15:00:00|95.57|95.49|95.87|95.79|96.02|95.94|95.42|95.34|20150
1638374400000|2021-12-01 16:00:00|95.82|95.74|95.22|95.09|96.27|96.19|95.12|94.99|35287
1638378000000|2021-12-01 17:00:00|95.17|95.04|94.82|94.74|95.57|95.49|94.82|94.74|3622
1638381600000|2021-12-01 18:00:00|94.77|94.69|94.27|94.19|94.92|94.84|94.12|94.04|4639
1638385200000|2021-12-01 19:00:00|94.22|94.14|94.02|93.89|94.32|94.24|93.97|93.84|5407
1638388800000|2021-12-01 20:00:00|94.07|93.94|93.22|93.14|94.07|93.99|93.17|93.04|4568
1638424800000|2021-12-02 06:00:00|94.64|94.32|94.79|94.57|94.79|94.57|94.59|94.32|59
1638428400000|2021-12-02 07:00:00|94.84|94.62|94.82|94.74|95.02|94.94|94.27|94.19|5149
1638432000000|2021-12-02 08:00:00|94.87|94.69|95.27|95.19|95.32|95.24|94.57|94.49|18688
1638435600000|2021-12-02 09:00:00|95.22|95.14|95.97|95.89|95.97|95.89|95.17|95.09|12060
1638439200000|2021-12-02 10:00:00|95.92|95.84|95.77|95.69|95.92|95.84|94.77|94.69|23241
1638442800000|2021-12-02 11:00:00|95.82|95.74|95.22|95.14|95.82|95.74|95.17|95.09|11557
1638446400000|2021-12-02 12:00:00|95.27|95.19|94.87|94.79|95.47|95.34|94.52|94.44|14693
1638450000000|2021-12-02 13:00:00|94.92|94.74|94.67|94.59|95.12|95.04|94.62|94.49|11408
1638453600000|2021-12-02 14:00:00|94.62|94.54|95.27|95.19|95.37|95.24|94.42|94.34|19673
1638457200000|2021-12-02 15:00:00|95.22|95.14|95.77|95.69|95.82|95.74|95.02|94.94|22495
1638460800000|2021-12-02 16:00:00|95.82|95.74|95.72|95.64|95.87|95.79|95.17|95.09|26978
1638464400000|2021-12-02 17:00:00|95.77|95.69|95.92|95.84|96.12|96.04|95.67|95.59|4418
1638468000000|2021-12-02 18:00:00|95.97|95.79|96.07|95.99|96.07|95.99|95.72|95.64|5664
1638471600000|2021-12-02 19:00:00|96.12|95.94|96.12|95.99|96.27|96.19|96.02|95.94|1050
1638475200000|2021-12-02 20:00:00|96.17|96.04|95.97|95.89|96.17|96.09|95.82|95.74|3505
1638507600000|2021-12-03 05:00:00|96.29|95.42|96.29|95.57|96.29|95.57|96.29|95.42|0
1638511200000|2021-12-03 06:00:00|96.49|95.62|96.74|96.47|96.94|96.47|96.49|95.62|145
1638514800000|2021-12-03 07:00:00|96.69|96.52|96.62|96.49|96.97|96.84|96.22|96.14|2888
1638518400000|2021-12-03 08:00:00|96.57|96.34|95.47|95.39|96.62|96.54|95.37|95.29|14773
1638522000000|2021-12-03 09:00:00|95.42|95.34|95.12|95.04|95.67|95.59|95.07|94.99|13305
1638525600000|2021-12-03 10:00:00|95.07|94.99|94.67|94.59|95.17|95.09|94.47|94.39|19645
1638529200000|2021-12-03 11:00:00|94.72|94.64|95.07|94.99|95.12|94.99|94.57|94.44|11408
1638532800000|2021-12-03 12:00:00|95.12|95.04|94.92|94.84|95.27|95.19|94.92|94.84|9925
1638536400000|2021-12-03 13:00:00|94.97|94.89|95.27|95.14|95.37|95.29|94.67|94.54|29509
1638540000000|2021-12-03 14:00:00|95.22|95.19|94.97|94.84|95.82|95.74|94.92|94.84|26811
1638543600000|2021-12-03 15:00:00|95.02|94.89|94.67|94.59|95.37|95.29|94.67|94.59|20539
1638547200000|2021-12-03 16:00:00|94.72|94.64|94.02|93.94|94.97|94.89|94.02|93.89|34564
1638550800000|2021-12-03 17:00:00|94.07|93.89|94.52|94.39|94.72|94.64|94.07|93.89|5483
1638554400000|2021-12-03 18:00:00|94.47|94.34|94.27|94.19|94.67|94.54|94.22|94.14|369
1638558000000|2021-12-03 19:00:00|94.22|94.14|94.17|94.09|94.37|94.24|94.07|93.99|1416
1638561600000|2021-12-03 20:00:00|94.12|94.04|94.67|94.44|94.72|94.49|94.07|93.99|1014
1638748800000|2021-12-06 00:00:00|95.04|94.17|95.04|94.92|95.04|94.92|94.99|94.17|40
1638752400000|2021-12-06 01:00:00|95.29|94.72|95.29|95.02|95.29|95.12|95.29|94.57|448
1638756000000|2021-12-06 02:00:00|95.39|95.07|95.79|94.62|95.84|95.27|95.39|94.57|2
1638759600000|2021-12-06 03:00:00|95.84|94.57|95.84|94.62|95.84|94.62|95.84|94.57|0
1638763200000|2021-12-06 04:00:00||94.67||94.62||95.47||94.62|0
1638766800000|2021-12-06 05:00:00||94.67||94.82||95.67||94.62|6
1638770400000|2021-12-06 06:00:00|95.79|94.87|95.49|95.32|95.79|95.42|95.49|94.87|29
1638774000000|2021-12-06 07:00:00|95.54|95.37|95.57|95.49|95.82|95.69|95.37|95.29|2988
1638777600000|2021-12-06 08:00:00|95.52|95.44|95.82|95.74|96.07|95.99|95.42|95.34|22276
1638781200000|2021-12-06 09:00:00|95.77|95.69|95.82|95.74|96.32|96.24|95.77|95.69|19755
1638784800000|2021-12-06 10:00:00|95.87|95.79|95.62|95.54|95.87|95.79|95.37|95.29|18617
1638788400000|2021-12-06 11:00:00|95.67|95.59|96.12|96.04|96.12|96.04|95.62|95.54|7161
1638792000000|2021-12-06 12:00:00|96.07|95.99|95.92|95.84|96.12|96.04|95.82|95.74|7307
1638795600000|2021-12-06 13:00:00|95.97|95.89|96.12|96.04|96.17|96.09|95.92|95.84|17311
1638799200000|2021-12-06 14:00:00|96.07|95.99|96.17|96.09|96.27|96.19|95.97|95.89|10910
1638802800000|2021-12-06 15:00:00|96.22|96.14|97.22|97.14|97.22|97.14|96.12|96.04|33523
1638806400000|2021-12-06 16:00:00|97.17|97.09|97.02|96.94|97.22|97.14|96.72|96.64|48562
1638810000000|2021-12-06 17:00:00|96.97|96.89|97.32|97.24|97.37|97.29|96.97|96.84|5291
1638813600000|2021-12-06 18:00:00|97.37|97.29|97.37|97.29|97.42|97.34|97.27|97.14|714
1638817200000|2021-12-06 19:00:00|97.42|97.34|96.97|96.89|97.42|97.34|96.97|96.89|1572
1638820800000|2021-12-06 20:00:00|97.02|96.94|97.07|96.94|97.12|97.04|96.92|96.84|2945
1638856800000|2021-12-07 06:00:00|97.99|96.77|97.99|97.52|98.04|97.52|97.89|96.77|0
1638860400000|2021-12-07 07:00:00|97.97|97.54|98.17|98.09|98.77|98.64|97.77|97.54|5278
1638864000000|2021-12-07 08:00:00|98.12|97.99|98.32|98.24|98.42|98.34|97.42|97.29|31123
1638867600000|2021-12-07 09:00:00|98.37|98.29|97.97|97.89|98.37|98.29|97.67|97.59|18751
1638871200000|2021-12-07 10:00:00|98.02|97.94|98.37|98.29|98.52|98.44|97.97|97.89|19656
1638874800000|2021-12-07 11:00:00|98.32|98.24|98.37|98.29|98.52|98.44|98.27|98.19|6189
1638748800000|2021-12-06 00:00:00|95.04|94.17|95.04|94.92|95.04|94.92|94.99|94.17|40
1638752400000|2021-12-06 01:00:00|95.29|94.72|95.29|95.02|95.29|95.12|95.29|94.57|448
1638756000000|2021-12-06 02:00:00|95.39|95.07|95.79|94.62|95.84|95.27|95.39|94.57|2
1638759600000|2021-12-06 03:00:00|95.84|94.57|95.84|94.62|95.84|94.62|95.84|94.57|0
1638763200000|2021-12-06 04:00:00||94.67||94.62||95.47||94.62|0
1638766800000|2021-12-06 05:00:00||94.67||94.82||95.67||94.62|6
1638770400000|2021-12-06 06:00:00|95.79|94.87|95.49|95.32|95.79|95.42|95.49|94.87|29
1638774000000|2021-12-06 07:00:00|95.54|95.37|95.57|95.49|95.82|95.69|95.37|95.29|2988
1638777600000|2021-12-06 08:00:00|95.52|95.44|95.82|95.74|96.07|95.99|95.42|95.34|22276
1638781200000|2021-12-06 09:00:00|95.77|95.69|95.82|95.74|96.32|96.24|95.77|95.69|19755
1638784800000|2021-12-06 10:00:00|95.87|95.79|95.62|95.54|95.87|95.79|95.37|95.29|18617
1638788400000|2021-12-06 11:00:00|95.67|95.59|96.12|96.04|96.12|96.04|95.62|95.54|7161
1638792000000|2021-12-06 12:00:00|96.07|95.99|95.92|95.84|96.12|96.04|95.82|95.74|7307
1638795600000|2021-12-06 13:00:00|95.97|95.89|96.12|96.04|96.17|96.09|95.92|95.84|17311
1638799200000|2021-12-06 14:00:00|96.07|95.99|96.17|96.09|96.27|96.19|95.97|95.89|10910
1638802800000|2021-12-06 15:00:00|96.22|96.14|97.22|97.14|97.22|97.14|96.12|96.04|33523
1638806400000|2021-12-06 16:00:00|97.17|97.09|97.02|96.94|97.22|97.14|96.72|96.64|48562
1638810000000|2021-12-06 17:00:00|96.97|96.89|97.32|97.24|97.37|97.29|96.97|96.84|5291
1638813600000|2021-12-06 18:00:00|97.37|97.29|97.37|97.29|97.42|97.34|97.27|97.14|714
1638817200000|2021-12-06 19:00:00|97.42|97.34|96.97|96.89|97.42|97.34|96.97|96.89|1572
1638820800000|2021-12-06 20:00:00|97.02|96.94|97.07|96.94|97.12|97.04|96.92|96.84|2945
1638856800000|2021-12-07 06:00:00|97.99|96.77|97.99|97.52|98.04|97.52|97.89|96.77|0
1638860400000|2021-12-07 07:00:00|97.97|97.54|98.17|98.09|98.77|98.64|97.77|97.54|5278
1638864000000|2021-12-07 08:00:00|98.12|97.99|98.32|98.24|98.42|98.34|97.42|97.29|31123
1638867600000|2021-12-07 09:00:00|98.37|98.29|97.97|97.89|98.37|98.29|97.67|97.59|18751
1638871200000|2021-12-07 10:00:00|98.02|97.94|98.37|98.29|98.52|98.44|97.97|97.89|19656
1638874800000|2021-12-07 11:00:00|98.32|98.24|98.37|98.29|98.52|98.44|98.27|98.19|6189
1638878400000|2021-12-07 12:00:00|98.27|98.19|98.07|97.99|98.37|98.29|97.97|97.89|11598
1638882000000|2021-12-07 13:00:00|98.02|97.94|98.07|97.99|98.37|98.29|97.97|97.89|14709
1638885600000|2021-12-07 14:00:00|98.02|97.94|98.57|98.49|98.67|98.59|97.97|97.89|28589
1638889200000|2021-12-07 15:00:00|98.62|98.54|98.67|98.54|98.82|98.74|98.57|98.49|22134
1638892800000|2021-12-07 16:00:00|98.62|98.59|98.42|98.29|98.67|98.59|98.32|98.24|29732
1638896400000|2021-12-07 17:00:00|98.37|98.24|98.67|98.59|98.67|98.59|98.37|98.24|3330
1638900000000|2021-12-07 18:00:00|98.62|98.54|98.52|98.39|98.62|98.54|98.47|98.39|464
1638903600000|2021-12-07 19:00:00|98.47|98.34|98.52|98.44|98.52|98.44|98.47|98.34|37
1638907200000|2021-12-07 20:00:00|98.57|98.49|98.32|98.14|98.62|98.54|98.07|97.99|3798
1638925200000|2021-12-08 01:00:00|99.04|97.52|99.04|97.52|99.04|97.52|99.04|97.52|8
1638928800000|2021-12-08 02:00:00|98.99|97.57|99.04|97.52|99.04|97.97|98.74|97.52|0
1638939600000|2021-12-08 05:00:00|98.99|97.57|98.99|97.62|98.99|97.62|98.99|97.57|0
1638943200000|2021-12-08 06:00:00|98.94|97.67|98.74|97.77|98.94|97.82|98.74|97.67|0
1638946800000|2021-12-08 07:00:00|98.39|97.92|98.22|98.09|98.39|98.12|97.92|97.79|1169
1638950400000|2021-12-08 08:00:00|98.17|98.04|98.37|98.29|98.67|98.59|98.07|97.99|12156
1638954000000|2021-12-08 09:00:00|98.32|98.24|97.77|97.69|98.47|98.39|97.72|97.64|12373
1638957600000|2021-12-08 10:00:00|97.72|97.64|96.77|96.69|97.82|97.74|96.72|96.64|26683
1638961200000|2021-12-08 11:00:00|96.72|96.64|98.27|98.19|98.72|98.59|96.62|96.54|38290
1638964800000|2021-12-08 12:00:00|98.22|98.14|97.92|97.84|98.62|98.54|97.72|97.64|18812
1638968400000|2021-12-08 13:00:00|97.97|97.79|98.27|98.19|98.42|98.34|97.77|97.69|15547
1638972000000|2021-12-08 14:00:00|98.22|98.14|98.27|98.19|98.52|98.44|98.02|97.89|21442
1638975600000|2021-12-08 15:00:00|98.22|98.14|97.87|97.79|98.47|98.39|97.87|97.79|13630
1638979200000|2021-12-08 16:00:00|97.92|97.84|97.72|97.64|98.07|97.99|97.67|97.59|70496
1638982800000|2021-12-08 17:00:00|97.67|97.59|97.62|97.54|97.87|97.79|97.62|97.54|5973
1638986400000|2021-12-08 18:00:00|97.67|97.59|97.72|97.64|97.72|97.64|97.57|97.49|190
1638990000000|2021-12-08 19:00:00|97.77|97.69|97.82|97.69|97.82|97.74|97.67|97.59|129
1638993600000|2021-12-08 20:00:00|97.77|97.74|97.77|97.64|97.97|97.84|97.72|97.54|644
1639033200000|2021-12-09 07:00:00|97.79|97.62|97.72|97.64|97.92|97.79|97.72|97.57|272
1639036800000|2021-12-09 08:00:00|97.67|97.59|96.97|96.89|97.67|97.64|96.97|96.89|9226
1639040400000|2021-12-09 09:00:00|97.02|96.94|98.12|98.04|98.17|98.09|97.02|96.94|23138
1639044000000|2021-12-09 10:00:00|98.07|97.99|98.07|97.99|98.17|98.09|97.72|97.59|43503
1639047600000|2021-12-09 11:00:00|98.02|97.94|98.17|98.09|98.27|98.19|97.87|97.79|30926
1639051200000|2021-12-09 12:00:00|98.12|98.04|97.62|97.54|98.37|98.29|97.57|97.49|76231
1639054800000|2021-12-09 13:00:00|97.57|97.49|97.37|97.29|97.62|97.54|97.17|97.09|32046
1639058400000|2021-12-09 14:00:00|97.42|97.34|97.37|97.29|97.62|97.54|97.22|97.14|52974
1639062000000|2021-12-09 15:00:00|97.32|97.24|97.52|97.44|97.92|97.79|97.32|97.24|23437
1639065600000|2021-12-09 16:00:00|97.47|97.39|97.37|97.29|97.52|97.44|97.32|97.24|31668
1639069200000|2021-12-09 17:00:00|97.42|97.34|97.47|97.39|97.52|97.39|97.27|97.14|3732
1639072800000|2021-12-09 18:00:00|97.42|97.34|97.27|97.19|97.52|97.44|97.27|97.14|2798
1639076400000|2021-12-09 19:00:00|97.32|97.14|96.92|96.84|97.32|97.19|96.92|96.84|3836
1639080000000|2021-12-09 20:00:00|96.97|96.89|96.97|96.89|97.02|96.94|96.72|96.64|4166
1639119600000|2021-12-10 07:00:00|96.79|96.62|96.97|96.89|97.02|96.94|96.57|96.44|916
1639123200000|2021-12-10 08:00:00|97.07|96.99|97.42|97.34|97.52|97.44|96.97|96.89|43528
1639126800000|2021-12-10 09:00:00|97.47|97.39|97.57|97.49|97.57|97.49|97.17|97.04|45298
1639130400000|2021-12-10 10:00:00|97.52|97.44|97.27|97.19|97.57|97.44|97.22|97.14|10770
1639134000000|2021-12-10 11:00:00|97.32|97.24|97.47|97.39|97.57|97.49|97.22|97.14|49992
1639137600000|2021-12-10 12:00:00|97.52|97.44|97.17|97.09|97.52|97.44|97.02|96.94|8279
1639141200000|2021-12-10 13:00:00|97.12|97.04|97.12|97.04|97.42|97.34|97.02|96.94|25036
1639144800000|2021-12-10 14:00:00|97.17|97.09|96.72|96.64|97.17|97.09|96.67|96.59|21008
1639148400000|2021-12-10 15:00:00|96.77|96.69|96.67|96.59|96.87|96.79|96.52|96.39|35260
1639152000000|2021-12-10 16:00:00|96.62|96.54|97.02|96.94|97.02|96.94|96.37|96.29|28893
1639155600000|2021-12-10 17:00:00|96.97|96.89|97.02|96.94|97.07|96.99|96.87|96.79|3340
1639159200000|2021-12-10 18:00:00|97.07|96.99|97.07|96.99|97.12|97.04|96.97|96.89|1128
1639162800000|2021-12-10 19:00:00|97.12|96.94|96.92|96.84|97.12|97.04|96.92|96.79|681
1639166400000|2021-12-10 20:00:00|96.87|96.79|97.17|97.04|97.32|97.19|96.87|96.79|2305
1639378800000|2021-12-13 07:00:00|97.49|97.27|97.22|97.09|97.49|97.37|97.17|97.09|1481
1639382400000|2021-12-13 08:00:00|97.17|97.14|97.52|97.44|97.72|97.64|97.12|96.99|38666
1639386000000|2021-12-13 09:00:00|97.47|97.39|97.42|97.34|97.82|97.74|97.37|97.29|30181
1639389600000|2021-12-13 10:00:00|97.47|97.39|97.27|97.14|97.47|97.39|97.17|97.09|21622
1639393200000|2021-12-13 11:00:00|97.32|97.19|97.42|97.34|97.47|97.39|97.22|97.14|26987
1639396800000|2021-12-13 12:00:00|97.37|97.29|97.22|97.14|97.37|97.29|96.97|96.89|26577
1639400400000|2021-12-13 13:00:00|97.27|97.19|97.22|97.14|97.32|97.24|97.02|96.94|44404
1639404000000|2021-12-13 14:00:00|97.17|97.09|96.27|96.14|97.17|97.09|96.12|96.04|74698
1639407600000|2021-12-13 15:00:00|96.22|96.19|95.97|95.84|96.42|96.34|95.77|95.69|61151
1639411200000|2021-12-13 16:00:00|95.92|95.89|95.77|95.69|96.07|95.94|95.62|95.54|86216
1639414800000|2021-12-13 17:00:00|95.72|95.64|95.87|95.79|96.02|95.89|95.72|95.64|4542
1639418400000|2021-12-13 18:00:00|95.92|95.84|95.92|95.84|95.97|95.89|95.82|95.74|1173
1639422000000|2021-12-13 19:00:00|95.87|95.79|95.97|95.89|95.97|95.89|95.87|95.74|3214
1639425600000|2021-12-13 20:00:00|96.02|95.94|95.82|95.64|96.07|95.94|95.72|95.64|4149
1639465200000|2021-12-14 07:00:00|96.17|96.09|96.42|96.34|96.42|96.34|96.07|95.94|3585
1639468800000|2021-12-14 08:00:00|96.47|96.39|96.57|96.44|96.87|96.79|96.32|96.24|106503
1639472400000|2021-12-14 09:00:00|96.52|96.49|96.07|95.99|96.72|96.64|96.02|95.94|107580
1639476000000|2021-12-14 10:00:00|96.12|96.04|96.32|96.24|96.57|96.49|96.02|95.94|185644
1639479600000|2021-12-14 11:00:00|96.37|96.29|96.52|96.44|96.77|96.69|96.37|96.24|70714
1639483200000|2021-12-14 12:00:00|96.57|96.49|96.62|96.54|96.72|96.64|96.52|96.44|52586
1639486800000|2021-12-14 13:00:00|96.57|96.49|96.32|96.24|96.67|96.59|96.22|96.14|28632
1639490400000|2021-12-14 14:00:00|96.27|96.19|97.07|96.99|97.27|97.19|96.02|95.94|93075
1639494000000|2021-12-14 15:00:00|97.12|97.04|96.92|96.84|97.37|97.29|96.87|96.79|83853
1639497600000|2021-12-14 16:00:00|96.87|96.79|96.62|96.49|96.97|96.89|96.57|96.49|162056
1639501200000|2021-12-14 17:00:00|96.57|96.54|96.67|96.54|96.72|96.64|96.52|96.44|2966
1639504800000|2021-12-14 18:00:00|96.62|96.59|96.82|96.69|96.87|96.79|96.62|96.59|626
1639508400000|2021-12-14 19:00:00|96.77|96.74|96.87|96.79|97.02|96.94|96.77|96.69|1546
1639512000000|2021-12-14 20:00:00|96.92|96.84|96.87|96.79|97.02|96.94|96.67|96.59|3169
1639551600000|2021-12-15 07:00:00|96.42|96.29|96.77|96.69|96.77|96.69|96.32|96.19|1107
1639555200000|2021-12-15 08:00:00|96.82|96.74|96.97|96.89|97.27|97.19|96.82|96.74|21972
1639558800000|2021-12-15 09:00:00|97.02|96.94|96.67|96.59|97.07|96.99|96.42|96.34|24823
1639562400000|2021-12-15 10:00:00|96.62|96.54|97.12|97.04|97.12|97.04|96.62|96.54|32060
1639566000000|2021-12-15 11:00:00|97.07|96.99|96.82|96.74|97.17|97.09|96.72|96.64|30068
1639569600000|2021-12-15 12:00:00|96.77|96.69|96.87|96.79|97.02|96.94|96.72|96.59|36627
1639573200000|2021-12-15 13:00:00|96.82|96.74|96.77|96.64|96.92|96.84|96.67|96.59|25504
1639576800000|2021-12-15 14:00:00|96.72|96.69|96.22|96.14|96.97|96.89|96.02|95.94|30753
1639580400000|2021-12-15 15:00:00|96.27|96.19|96.22|96.14|96.32|96.24|95.87|95.79|23862
1639584000000|2021-12-15 16:00:00|96.27|96.19|96.17|96.09|96.32|96.24|95.92|95.79|23014
1639587600000|2021-12-15 17:00:00|96.22|96.14|96.22|96.09|96.27|96.19|96.07|95.99|5245
1639591200000|2021-12-15 18:00:00|96.17|96.14|96.32|96.09|96.37|96.29|96.17|96.09|2378
1639594800000|2021-12-15 19:00:00|96.42|96.14|96.22|96.09|96.72|96.64|96.12|96.04|7001
1639598400000|2021-12-15 20:00:00|96.27|96.14|96.97|96.84|97.02|96.89|96.22|96.09|10341
1639634400000|2021-12-16 06:00:00|98.69|96.72|98.04|96.97|98.69|96.97|98.04|96.72|0
1639638000000|2021-12-16 07:00:00|97.44|97.02|97.42|97.29|97.87|97.74|97.27|97.02|12180
1639641600000|2021-12-16 08:00:00|97.37|97.19|97.42|97.34|97.82|97.69|97.02|96.94|23595
1639645200000|2021-12-16 09:00:00|97.37|97.29|97.42|97.34|97.47|97.39|97.27|97.19|20319
1639648800000|2021-12-16 10:00:00|97.37|97.29|97.52|97.44|97.57|97.49|97.17|97.09|59847
1639652400000|2021-12-16 11:00:00|97.47|97.39|97.62|97.49|97.62|97.54|97.37|97.29|40139
1639656000000|2021-12-16 12:00:00|97.57|97.54|98.17|98.09|98.42|98.34|97.57|97.49|56787
1639659600000|2021-12-16 13:00:00|98.22|98.14|97.92|97.84|98.22|98.14|97.72|97.64|46346
1639663200000|2021-12-16 14:00:00|97.77|97.69|97.07|96.94|97.87|97.74|97.02|96.94|16634
1639666800000|2021-12-16 15:00:00|97.12|96.99|97.62|97.54|97.67|97.59|96.82|96.74|12215
1639670400000|2021-12-16 16:00:00|97.67|97.59|97.37|97.29|97.82|97.74|97.27|97.19|35631
1639674000000|2021-12-16 17:00:00|97.32|97.24|96.92|96.84|97.32|97.24|96.92|96.84|5672
1639677600000|2021-12-16 18:00:00|96.97|96.89|97.02|96.89|97.22|97.09|96.92|96.84|1285
1639681200000|2021-12-16 19:00:00|97.07|96.94|96.57|96.49|97.17|97.04|96.52|96.44|883
1639684800000|2021-12-16 20:00:00|96.52|96.44|96.87|96.64|96.97|96.84|96.52|96.34|1369
1639699200000|2021-12-17 00:00:00|||||||||46
1639720800000|2021-12-17 06:00:00|||||||||330
1639724400000|2021-12-17 07:00:00|96.47|96.39|96.82|96.64|96.82|96.69|96.42|96.29|2372
1639728000000|2021-12-17 08:00:00|96.72|96.69|97.37|97.29|97.47|97.39|96.62|96.54|21613
1639731600000|2021-12-17 09:00:00|97.32|97.24|97.17|97.09|97.37|97.29|96.72|96.64|26477
1639735200000|2021-12-17 10:00:00|97.22|97.14|96.92|96.84|97.22|97.14|96.72|96.64|49640
1639738800000|2021-12-17 11:00:00|||||||||11135
1639742400000|2021-12-17 12:00:00|||||||||13754
1639746000000|2021-12-17 13:00:00|||||||||14025
1639749600000|2021-12-17 14:00:00|||||||||27730
1639753200000|2021-12-17 15:00:00|||||||||21717
1639756800000|2021-12-17 16:00:00|||||||||32622
1639760400000|2021-12-17 17:00:00|||||||||6848
1639764000000|2021-12-17 18:00:00|||||||||1133
1639767600000|2021-12-17 19:00:00|||||||||1071
1639771200000|2021-12-17 20:00:00|||||||||1689
1639958400000|2021-12-20 00:00:00|||||||||335
1639962000000|2021-12-20 01:00:00|||||||||101
1639965600000|2021-12-20 02:00:00|||||||||792
1639969200000|2021-12-20 03:00:00|||||||||189
1639972800000|2021-12-20 04:00:00|||||||||150
1639976400000|2021-12-20 05:00:00|||||||||149
1639980000000|2021-12-20 06:00:00|||||||||20
1639983600000|2021-12-20 07:00:00|||||||||8726
1639987200000|2021-12-20 08:00:00|||||||||24193
1639990800000|2021-12-20 09:00:00|||||||||11781
1639994400000|2021-12-20 10:00:00|||||||||12581
1639998000000|2021-12-20 11:00:00|||||||||9098
1640001600000|2021-12-20 12:00:00|||||||||7581
1640005200000|2021-12-20 13:00:00|||||||||5145
1640008800000|2021-12-20 14:00:00|||||||||9672
1640012400000|2021-12-20 15:00:00|||||||||14548
1640016000000|2021-12-20 16:00:00|||||||||24303
1640019600000|2021-12-20 17:00:00|||||||||1196
1640023200000|2021-12-20 18:00:00|||||||||1892
1640026800000|2021-12-20 19:00:00|||||||||1963
1640030400000|2021-12-20 20:00:00|||||||||3664
1640066400000|2021-12-21 06:00:00|||||||||14
1640070000000|2021-12-21 07:00:00|||||||||2270
1640073600000|2021-12-21 08:00:00|||||||||13709
1640077200000|2021-12-21 09:00:00|||||||||9535
1640080800000|2021-12-21 10:00:00|||||||||11798
1640084400000|2021-12-21 11:00:00|||||||||4489
1640088000000|2021-12-21 12:00:00|||||||||3675
1640091600000|2021-12-21 13:00:00|||||||||5529
1640095200000|2021-12-21 14:00:00|||||||||13855
1640098800000|2021-12-21 15:00:00|||||||||20365
1640102400000|2021-12-21 16:00:00|||||||||19546
1640106000000|2021-12-21 17:00:00|||||||||4910
1640109600000|2021-12-21 18:00:00|||||||||966
1640113200000|2021-12-21 19:00:00|||||||||441
1640116800000|2021-12-21 20:00:00|||||||||2507
1640156400000|2021-12-22 07:00:00|||||||||263
1640160000000|2021-12-22 08:00:00|||||||||8132
1640163600000|2021-12-22 09:00:00|||||||||15110
1640167200000|2021-12-22 10:00:00|||||||||9003
1640170800000|2021-12-22 11:00:00|||||||||1491
1640174400000|2021-12-22 12:00:00|||||||||5594
1640178000000|2021-12-22 13:00:00|||||||||3625
1640181600000|2021-12-22 14:00:00|||||||||3841
1640185200000|2021-12-22 15:00:00|||||||||9518
1640188800000|2021-12-22 16:00:00|||||||||14587
1640192400000|2021-12-22 17:00:00|||||||||3207
1640196000000|2021-12-22 18:00:00|||||||||1432
1640199600000|2021-12-22 19:00:00|||||||||536
1640203200000|2021-12-22 20:00:00|||||||||1263
1640239200000|2021-12-23 06:00:00|||||||||12
1640242800000|2021-12-23 07:00:00|||||||||648
1640246400000|2021-12-23 08:00:00|||||||||8734
1640250000000|2021-12-23 09:00:00|||||||||9959
1640253600000|2021-12-23 10:00:00|||||||||7254
1640257200000|2021-12-23 11:00:00|||||||||7729
1640260800000|2021-12-23 12:00:00|||||||||32742
1640264400000|2021-12-23 13:00:00|||||||||2949
1640268000000|2021-12-23 14:00:00|||||||||8296
1640271600000|2021-12-23 15:00:00|||||||||15317
1640275200000|2021-12-23 16:00:00|||||||||20229
1640278800000|2021-12-23 17:00:00|||||||||3259
1640282400000|2021-12-23 18:00:00|||||||||87
1640286000000|2021-12-23 19:00:00|||||||||11
1640289600000|2021-12-23 20:00:00|||||||||1310
1640588400000|2021-12-27 07:00:00|||||||||350
1640592000000|2021-12-27 08:00:00|||||||||7150
1640595600000|2021-12-27 09:00:00|||||||||3373
1640599200000|2021-12-27 10:00:00|||||||||4863
1640602800000|2021-12-27 11:00:00|||||||||1053
1640606400000|2021-12-27 12:00:00|||||||||754
1640610000000|2021-12-27 13:00:00|||||||||2848
1640613600000|2021-12-27 14:00:00|||||||||5952
1640617200000|2021-12-27 15:00:00|||||||||5462
1640620800000|2021-12-27 16:00:00|||||||||12317
1640624400000|2021-12-27 17:00:00|||||||||245
1640628000000|2021-12-27 18:00:00|||||||||7
1640631600000|2021-12-27 19:00:00|||||||||51
1640635200000|2021-12-27 20:00:00|||||||||917
1640674800000|2021-12-28 07:00:00|||||||||27
1640678400000|2021-12-28 08:00:00|||||||||3200
1640682000000|2021-12-28 09:00:00|||||||||8515
1640685600000|2021-12-28 10:00:00|||||||||1812
1640689200000|2021-12-28 11:00:00|||||||||3078
1640692800000|2021-12-28 12:00:00|||||||||2361
1640696400000|2021-12-28 13:00:00|||||||||1994
1640700000000|2021-12-28 14:00:00|||||||||3755
1640703600000|2021-12-28 15:00:00|||||||||4734
1640707200000|2021-12-28 16:00:00|||||||||11955
1640710800000|2021-12-28 17:00:00|||||||||813
1640714400000|2021-12-28 18:00:00|||||||||263
1640718000000|2021-12-28 19:00:00|||||||||47
1640721600000|2021-12-28 20:00:00|||||||||494
1640761200000|2021-12-29 07:00:00|||||||||146
1640764800000|2021-12-29 08:00:00|||||||||8009
1640768400000|2021-12-29 09:00:00|||||||||2214
1640772000000|2021-12-29 10:00:00|||||||||3065
1640775600000|2021-12-29 11:00:00|||||||||2278
1640779200000|2021-12-29 12:00:00|||||||||1464
1640782800000|2021-12-29 13:00:00|||||||||5189
1640786400000|2021-12-29 14:00:00|||||||||4787
1640790000000|2021-12-29 15:00:00|||||||||5064
1640793600000|2021-12-29 16:00:00|||||||||7499
1640797200000|2021-12-29 17:00:00|||||||||4207
1640800800000|2021-12-29 18:00:00|||||||||261
1640804400000|2021-12-29 19:00:00|||||||||102
1640808000000|2021-12-29 20:00:00|||||||||709
1640847600000|2021-12-30 07:00:00|||||||||977
1640851200000|2021-12-30 08:00:00|||||||||20736
1640854800000|2021-12-30 09:00:00|||||||||8414
1640858400000|2021-12-30 10:00:00|||||||||4378
1640862000000|2021-12-30 11:00:00|||||||||4451
1640865600000|2021-12-30 12:00:00|||||||||8122
1640869200000|2021-12-30 13:00:00|||||||||2776
1640872800000|2021-12-30 14:00:00|||||||||3518
1640876400000|2021-12-30 15:00:00|||||||||2678
1640880000000|2021-12-30 16:00:00|||||||||5939
1640883600000|2021-12-30 17:00:00|||||||||418
1640887200000|2021-12-30 18:00:00|||||||||1687
1640890800000|2021-12-30 19:00:00|||||||||496
1640894400000|2021-12-30 20:00:00|||||||||1446
1641189600000|2022-01-03 06:00:00|||||||||5
1641193200000|2022-01-03 07:00:00|||||||||1759
1641196800000|2022-01-03 08:00:00|||||||||10733
1641200400000|2022-01-03 09:00:00|||||||||5528
1641204000000|2022-01-03 10:00:00|||||||||3447
1641207600000|2022-01-03 11:00:00|||||||||2308
1641211200000|2022-01-03 12:00:00|||||||||2557
1641214800000|2022-01-03 13:00:00|||||||||5208
1641218400000|2022-01-03 14:00:00|||||||||16683
1641222000000|2022-01-03 15:00:00|||||||||8029
1641225600000|2022-01-03 16:00:00|||||||||18173
1641229200000|2022-01-03 17:00:00|||||||||2438
1641232800000|2022-01-03 18:00:00|||||||||236
1641236400000|2022-01-03 19:00:00|||||||||133
1641240000000|2022-01-03 20:00:00|||||||||2104
1641279600000|2022-01-04 07:00:00|||||||||1115
1641283200000|2022-01-04 08:00:00|||||||||27122
1641286800000|2022-01-04 09:00:00|||||||||18794
1641290400000|2022-01-04 10:00:00|||||||||18051
1641294000000|2022-01-04 11:00:00|||||||||26170
1641297600000|2022-01-04 12:00:00|||||||||21903
1641301200000|2022-01-04 13:00:00|||||||||17841
1641304800000|2022-01-04 14:00:00|||||||||43747
1641308400000|2022-01-04 15:00:00|||||||||42894
1641312000000|2022-01-04 16:00:00|||||||||38024
1641315600000|2022-01-04 17:00:00|||||||||9278
1641319200000|2022-01-04 18:00:00|||||||||1243
1641322800000|2022-01-04 19:00:00|||||||||105
1641326400000|2022-01-04 20:00:00|||||||||2496
1641366000000|2022-01-05 07:00:00|||||||||1541
1641369600000|2022-01-05 08:00:00|||||||||25671
1641373200000|2022-01-05 09:00:00|||||||||19818
1641376800000|2022-01-05 10:00:00|||||||||7845
1641380400000|2022-01-05 11:00:00|||||||||9082
1641384000000|2022-01-05 12:00:00|||||||||8885
1641387600000|2022-01-05 13:00:00|||||||||12218
1641391200000|2022-01-05 14:00:00|||||||||29117
1641394800000|2022-01-05 15:00:00|||||||||22347
1641398400000|2022-01-05 16:00:00|||||||||29157
1641402000000|2022-01-05 17:00:00|||||||||1471
1641405600000|2022-01-05 18:00:00|||||||||877
1641409200000|2022-01-05 19:00:00|||||||||8940
1641412800000|2022-01-05 20:00:00|||||||||3192
1641438000000|2022-01-06 03:00:00|||||||||33
1641441600000|2022-01-06 04:00:00|||||||||1
1641445200000|2022-01-06 05:00:00|||||||||12
1641448800000|2022-01-06 06:00:00|||||||||138
1641452400000|2022-01-06 07:00:00|||||||||3757
1641456000000|2022-01-06 08:00:00|||||||||40660
1641459600000|2022-01-06 09:00:00|||||||||15176
1641463200000|2022-01-06 10:00:00|||||||||20090
1641466800000|2022-01-06 11:00:00|||||||||9034
1641470400000|2022-01-06 12:00:00|||||||||17869
1641474000000|2022-01-06 13:00:00|||||||||22596
1641477600000|2022-01-06 14:00:00|||||||||50869
1641481200000|2022-01-06 15:00:00|||||||||24405
1641484800000|2022-01-06 16:00:00|||||||||26232
1641488400000|2022-01-06 17:00:00|||||||||7151
1641492000000|2022-01-06 18:00:00|||||||||622
1641495600000|2022-01-06 19:00:00|||||||||689
1641499200000|2022-01-06 20:00:00|||||||||3840
1641528000000|2022-01-07 04:00:00|||||||||130
1641538800000|2022-01-07 07:00:00|||||||||896
1641542400000|2022-01-07 08:00:00|||||||||16346
1641546000000|2022-01-07 09:00:00|||||||||14133
1641549600000|2022-01-07 10:00:00|||||||||18046
1641553200000|2022-01-07 11:00:00|||||||||16700
1641556800000|2022-01-07 12:00:00|||||||||10745
1641560400000|2022-01-07 13:00:00|||||||||14294
1641564000000|2022-01-07 14:00:00|||||||||28338
1641567600000|2022-01-07 15:00:00|||||||||32172
1641571200000|2022-01-07 16:00:00|||||||||33170
1641574800000|2022-01-07 17:00:00|||||||||3744
1641578400000|2022-01-07 18:00:00|||||||||798
1641582000000|2022-01-07 19:00:00|||||||||461
1641585600000|2022-01-07 20:00:00|||||||||1739
1641798000000|2022-01-10 07:00:00|||||||||1812
1641801600000|2022-01-10 08:00:00|||||||||26193
1641805200000|2022-01-10 09:00:00|||||||||21235
1641808800000|2022-01-10 10:00:00|||||||||17821
1641812400000|2022-01-10 11:00:00|||||||||5271
1641816000000|2022-01-10 12:00:00|||||||||14973
1641819600000|2022-01-10 13:00:00|||||||||11023
1641823200000|2022-01-10 14:00:00|||||||||20660
1641826800000|2022-01-10 15:00:00|||||||||50419
1641830400000|2022-01-10 16:00:00|||||||||33170
1641834000000|2022-01-10 17:00:00|||||||||29578
1641837600000|2022-01-10 18:00:00|||||||||3471
1641841200000|2022-01-10 19:00:00|||||||||2000
1641844800000|2022-01-10 20:00:00|||||||||1809
1641884400000|2022-01-11 07:00:00|||||||||3105
1641888000000|2022-01-11 08:00:00|||||||||27085
1641891600000|2022-01-11 09:00:00|||||||||11434
1641895200000|2022-01-11 10:00:00|||||||||46703
1641898800000|2022-01-11 11:00:00|||||||||10508
1641902400000|2022-01-11 12:00:00|||||||||5123
1641906000000|2022-01-11 13:00:00|||||||||5495
1641909600000|2022-01-11 14:00:00|||||||||13321
1641913200000|2022-01-11 15:00:00|||||||||28667
1641916800000|2022-01-11 16:00:00|||||||||18845
1641920400000|2022-01-11 17:00:00|||||||||3284
1641924000000|2022-01-11 18:00:00|||||||||347
1641927600000|2022-01-11 19:00:00|||||||||134
1641931200000|2022-01-11 20:00:00|||||||||1146
1641970800000|2022-01-12 07:00:00|||||||||2949
1641974400000|2022-01-12 08:00:00|||||||||11388
1641978000000|2022-01-12 09:00:00|||||||||14190
1641981600000|2022-01-12 10:00:00|||||||||8861
1641985200000|2022-01-12 11:00:00|||||||||6331
1641988800000|2022-01-12 12:00:00|||||||||13858
1641992400000|2022-01-12 13:00:00|||||||||20792
1641996000000|2022-01-12 14:00:00|||||||||23418
1641999600000|2022-01-12 15:00:00|||||||||44242
1642003200000|2022-01-12 16:00:00|||||||||39955
1642006800000|2022-01-12 17:00:00|||||||||9766
1642010400000|2022-01-12 18:00:00|||||||||3248
1642014000000|2022-01-12 19:00:00|||||||||644
1642017600000|2022-01-12 20:00:00|||||||||977
1642057200000|2022-01-13 07:00:00|||||||||2449
1642060800000|2022-01-13 08:00:00|||||||||17091
1642064400000|2022-01-13 09:00:00|||||||||8590
1642068000000|2022-01-13 10:00:00|||||||||11806
1642071600000|2022-01-13 11:00:00|||||||||13902
1642075200000|2022-01-13 12:00:00|||||||||8054
1642078800000|2022-01-13 13:00:00|||||||||15066
1642082400000|2022-01-13 14:00:00|||||||||34589
1642086000000|2022-01-13 15:00:00|||||||||37362
1642089600000|2022-01-13 16:00:00|||||||||40247
1642093200000|2022-01-13 17:00:00|||||||||7461
1642096800000|2022-01-13 18:00:00|||||||||2062
1642100400000|2022-01-13 19:00:00|||||||||3953
1642104000000|2022-01-13 20:00:00|||||||||8822
1642125600000|2022-01-14 02:00:00|||||||||50
1642129200000|2022-01-14 03:00:00|||||||||30
1642132800000|2022-01-14 04:00:00|||||||||163
1642136400000|2022-01-14 05:00:00|||||||||68
1642140000000|2022-01-14 06:00:00|||||||||174
1642143600000|2022-01-14 07:00:00|||||||||1260
1642147200000|2022-01-14 08:00:00|||||||||23054
1642150800000|2022-01-14 09:00:00|||||||||48845
1642154400000|2022-01-14 10:00:00|||||||||41677
1642158000000|2022-01-14 11:00:00|||||||||20440
1642161600000|2022-01-14 12:00:00|||||||||22962
1642165200000|2022-01-14 13:00:00|||||||||27792
1642168800000|2022-01-14 14:00:00|||||||||48732
1642172400000|2022-01-14 15:00:00|||||||||24774
1642176000000|2022-01-14 16:00:00|||||||||28534
1642179600000|2022-01-14 17:00:00|||||||||9415
1642183200000|2022-01-14 18:00:00|||||||||338
1642186800000|2022-01-14 19:00:00|||||||||2254
1642190400000|2022-01-14 20:00:00|||||||||2617
1642399200000|2022-01-17 06:00:00|||||||||14
1642402800000|2022-01-17 07:00:00|||||||||2915
1642406400000|2022-01-17 08:00:00|||||||||11735
1642410000000|2022-01-17 09:00:00|||||||||29845
1642413600000|2022-01-17 10:00:00|||||||||11736
1642417200000|2022-01-17 11:00:00|||||||||4358
1642420800000|2022-01-17 12:00:00|||||||||10748
1642424400000|2022-01-17 13:00:00|||||||||8039
1642428000000|2022-01-17 14:00:00|||||||||16429
1642431600000|2022-01-17 15:00:00|||||||||25650
1642435200000|2022-01-17 16:00:00|||||||||25973
1642438800000|2022-01-17 17:00:00|||||||||879
1642442400000|2022-01-17 18:00:00|||||||||63
1642446000000|2022-01-17 19:00:00|||||||||93
1642449600000|2022-01-17 20:00:00|||||||||206
1642489200000|2022-01-18 07:00:00|||||||||1730
1642492800000|2022-01-18 08:00:00|||||||||16742
1642496400000|2022-01-18 09:00:00|||||||||15583
1642500000000|2022-01-18 10:00:00|||||||||32898
1642503600000|2022-01-18 11:00:00|||||||||37049
1642507200000|2022-01-18 12:00:00|||||||||8133
1642510800000|2022-01-18 13:00:00|||||||||8008
1642514400000|2022-01-18 14:00:00|||||||||20343
1642518000000|2022-01-18 15:00:00|||||||||35033
1642521600000|2022-01-18 16:00:00|||||||||40079
1642525200000|2022-01-18 17:00:00|||||||||2959
1642528800000|2022-01-18 18:00:00|||||||||930
1642532400000|2022-01-18 19:00:00|||||||||804
1642536000000|2022-01-18 20:00:00|||||||||3394
1642561200000|2022-01-19 03:00:00|||||||||31
1642564800000|2022-01-19 04:00:00|||||||||443
1642568400000|2022-01-19 05:00:00|||||||||184
1642572000000|2022-01-19 06:00:00|||||||||376
1642575600000|2022-01-19 07:00:00|||||||||5075
1642579200000|2022-01-19 08:00:00|||||||||31964
1642582800000|2022-01-19 09:00:00|||||||||28697
1642586400000|2022-01-19 10:00:00|||||||||34761
1642590000000|2022-01-19 11:00:00|||||||||19489
1642593600000|2022-01-19 12:00:00|||||||||13148
1642597200000|2022-01-19 13:00:00|||||||||19176
1642600800000|2022-01-19 14:00:00|||||||||36501
1642604400000|2022-01-19 15:00:00|||||||||44263
1642608000000|2022-01-19 16:00:00|||||||||39826
1642611600000|2022-01-19 17:00:00|||||||||5029
1642615200000|2022-01-19 18:00:00|||||||||3304
1642618800000|2022-01-19 19:00:00|||||||||3879
1642622400000|2022-01-19 20:00:00|||||||||1162
1642662000000|2022-01-20 07:00:00|||||||||1503
1642665600000|2022-01-20 08:00:00|||||||||18947
1642669200000|2022-01-20 09:00:00|||||||||13992
1642672800000|2022-01-20 10:00:00|||||||||15682
1642676400000|2022-01-20 11:00:00|||||||||21344
1642680000000|2022-01-20 12:00:00|||||||||10019
1642683600000|2022-01-20 13:00:00|||||||||20771
1642687200000|2022-01-20 14:00:00|||||||||44939
1642690800000|2022-01-20 15:00:00|||||||||19004
1642694400000|2022-01-20 16:00:00|||||||||15673
1642698000000|2022-01-20 17:00:00|||||||||3702
1642701600000|2022-01-20 18:00:00|||||||||714
1642705200000|2022-01-20 19:00:00|||||||||1722
1642708800000|2022-01-20 20:00:00|||||||||3190
1642723200000|2022-01-21 00:00:00|||||||||118
1642730400000|2022-01-21 02:00:00|||||||||573
1642734000000|2022-01-21 03:00:00|||||||||411
1642741200000|2022-01-21 05:00:00|||||||||2
1642748400000|2022-01-21 07:00:00|||||||||4233
1642752000000|2022-01-21 08:00:00|||||||||22957
1642755600000|2022-01-21 09:00:00|||||||||45984
1642759200000|2022-01-21 10:00:00|||||||||38619
1642762800000|2022-01-21 11:00:00|||||||||23670
1642766400000|2022-01-21 12:00:00|||||||||15427
1642770000000|2022-01-21 13:00:00|||||||||22267
1642773600000|2022-01-21 14:00:00|||||||||41039
1642777200000|2022-01-21 15:00:00|||||||||79593
1642780800000|2022-01-21 16:00:00|||||||||82346
1642784400000|2022-01-21 17:00:00|||||||||5440
1642788000000|2022-01-21 18:00:00|||||||||1680
1642791600000|2022-01-21 19:00:00|||||||||496
1642795200000|2022-01-21 20:00:00|||||||||3964
1643007600000|2022-01-24 07:00:00|||||||||1320
1643011200000|2022-01-24 08:00:00|||||||||17903
1643014800000|2022-01-24 09:00:00|||||||||20609
1643018400000|2022-01-24 10:00:00|||||||||23131
1643022000000|2022-01-24 11:00:00|||||||||17110
1643025600000|2022-01-24 12:00:00|||||||||12614
1643029200000|2022-01-24 13:00:00|||||||||10503
1643032800000|2022-01-24 14:00:00|||||||||62384
1643036400000|2022-01-24 15:00:00|||||||||67706
1643040000000|2022-01-24 16:00:00|||||||||55473
1643043600000|2022-01-24 17:00:00|||||||||10934
1643047200000|2022-01-24 18:00:00|||||||||5597
1643050800000|2022-01-24 19:00:00|||||||||4565
1643054400000|2022-01-24 20:00:00|||||||||6178
1643072400000|2022-01-25 01:00:00|||||||||8
1643094000000|2022-01-25 07:00:00|||||||||5661
1643097600000|2022-01-25 08:00:00|||||||||32517
1643101200000|2022-01-25 09:00:00|||||||||19964
1643104800000|2022-01-25 10:00:00|||||||||13830
1643108400000|2022-01-25 11:00:00|||||||||22490
1643112000000|2022-01-25 12:00:00|||||||||21676
1643115600000|2022-01-25 13:00:00|||||||||27334
1643119200000|2022-01-25 14:00:00|||||||||42758
1643122800000|2022-01-25 15:00:00|||||||||46007
1643126400000|2022-01-25 16:00:00|||||||||39535
1643130000000|2022-01-25 17:00:00|||||||||4154
1643133600000|2022-01-25 18:00:00|||||||||4194
1643137200000|2022-01-25 19:00:00|||||||||6118
1643140800000|2022-01-25 20:00:00|||||||||3867
1643176800000|2022-01-26 06:00:00|||||||||48
1643180400000|2022-01-26 07:00:00|||||||||1649
1643184000000|2022-01-26 08:00:00|||||||||30897
1643187600000|2022-01-26 09:00:00|||||||||39727
1643191200000|2022-01-26 10:00:00|||||||||16881
1643194800000|2022-01-26 11:00:00|||||||||56602
1643198400000|2022-01-26 12:00:00|||||||||12577
1643202000000|2022-01-26 13:00:00|||||||||20463
1643205600000|2022-01-26 14:00:00|||||||||39316
1643209200000|2022-01-26 15:00:00|||||||||24011
1643212800000|2022-01-26 16:00:00|||||||||32887
1643216400000|2022-01-26 17:00:00|||||||||6924
1643220000000|2022-01-26 18:00:00|||||||||966
1643223600000|2022-01-26 19:00:00|||||||||5493
1643227200000|2022-01-26 20:00:00|||||||||10269
1643248800000|2022-01-27 02:00:00|||||||||719
1643252400000|2022-01-27 03:00:00|||||||||144
1643259600000|2022-01-27 05:00:00|||||||||10
1643263200000|2022-01-27 06:00:00|||||||||630
1643266800000|2022-01-27 07:00:00|||||||||5359
1643270400000|2022-01-27 08:00:00|||||||||39289
1643274000000|2022-01-27 09:00:00|||||||||28112
1643277600000|2022-01-27 10:00:00|||||||||25026
1643281200000|2022-01-27 11:00:00|||||||||18462
1643284800000|2022-01-27 12:00:00|||||||||20041
1643288400000|2022-01-27 13:00:00|||||||||9560
1643292000000|2022-01-27 14:00:00|||||||||23876
1643295600000|2022-01-27 15:00:00|||||||||25878
1643299200000|2022-01-27 16:00:00|||||||||46982
1643302800000|2022-01-27 17:00:00|||||||||6598
1643306400000|2022-01-27 18:00:00|||||||||1213
1643310000000|2022-01-27 19:00:00|||||||||356
1643313600000|2022-01-27 20:00:00|||||||||2193
1643353200000|2022-01-28 07:00:00|||||||||4649
1643356800000|2022-01-28 08:00:00|||||||||29353
1643360400000|2022-01-28 09:00:00|||||||||13256
1643364000000|2022-01-28 10:00:00|||||||||26312
1643367600000|2022-01-28 11:00:00|||||||||16870
1643371200000|2022-01-28 12:00:00|||||||||22740
1643374800000|2022-01-28 13:00:00|||||||||32311
1643378400000|2022-01-28 14:00:00|||||||||21378
1643382000000|2022-01-28 15:00:00|||||||||17449
1643385600000|2022-01-28 16:00:00|||||||||28153
1643389200000|2022-01-28 17:00:00|||||||||4870
1643392800000|2022-01-28 18:00:00|||||||||1462
1643396400000|2022-01-28 19:00:00|||||||||1318
1643400000000|2022-01-28 20:00:00|||||||||1397
1643608800000|2022-01-31 06:00:00|||||||||689
1643612400000|2022-01-31 07:00:00|||||||||5059
1643616000000|2022-01-31 08:00:00|||||||||20551
1643619600000|2022-01-31 09:00:00|||||||||10631
1643623200000|2022-01-31 10:00:00|||||||||18446
1643626800000|2022-01-31 11:00:00|106.27|106.19|106.02|105.94|106.42|106.34|106.02|105.94|12312
1643630400000|2022-01-31 12:00:00|106.07|105.99|106.72|106.59|106.72|106.59|105.82|105.74|11799
1643634000000|2022-01-31 13:00:00|106.67|106.64|106.62|106.54|107.07|106.99|106.47|106.39|10006
1643637600000|2022-01-31 14:00:00|106.57|106.49|106.47|106.39|106.57|106.49|105.97|105.89|17765
1643641200000|2022-01-31 15:00:00|106.52|106.44|106.67|106.59|106.97|106.89|106.37|106.29|14106
1643644800000|2022-01-31 16:00:00|106.62|106.54|106.92|106.84|106.92|106.84|106.22|106.14|28284
1643648400000|2022-01-31 17:00:00|106.97|106.89|107.07|106.99|107.12|107.04|106.87|106.79|12792
1643652000000|2022-01-31 18:00:00|107.02|106.94|107.12|107.04|107.22|107.09|106.97|106.89|210
1643655600000|2022-01-31 19:00:00|107.07|106.99|107.17|107.04|107.32|107.24|107.07|106.94|512
1643659200000|2022-01-31 20:00:00|107.22|107.09|107.42|107.29|107.52|107.39|106.82|106.74|2499
1643695200000|2022-02-01 06:00:00|107.39|107.12|107.59|107.27|107.64|107.37|107.39|107.12|6
1643698800000|2022-02-01 07:00:00|107.62|107.29|107.62|107.49|107.82|107.69|107.27|107.19|2973
1643702400000|2022-02-01 08:00:00|107.57|107.44|107.97|107.89|108.02|107.94|107.37|107.29|19727
1643706000000|2022-02-01 09:00:00|107.92|107.84|107.42|107.29|108.02|107.94|107.17|107.09|19803
1643709600000|2022-02-01 10:00:00|107.37|107.34|107.87|107.74|108.02|107.94|107.37|107.34|10386
1643713200000|2022-02-01 11:00:00|107.82|107.79|107.92|107.84|108.07|107.99|107.82|107.74|7042
1643716800000|2022-02-01 12:00:00|107.97|107.89|108.02|107.94|108.02|107.94|107.77|107.69|5377
1643720400000|2022-02-01 13:00:00|107.97|107.89|108.12|108.04|108.37|108.29|107.92|107.84|15712
1643724000000|2022-02-01 14:00:00|108.17|107.99|108.42|108.34|108.47|108.39|107.97|107.84|14330
1643727600000|2022-02-01 15:00:00|108.37|108.29|108.87|108.79|108.87|108.79|108.17|108.09|20644
1643731200000|2022-02-01 16:00:00|108.92|108.84|108.82|108.74|108.92|108.84|108.52|108.39|48145
1643734800000|2022-02-01 17:00:00|108.77|108.69|108.82|108.74|108.87|108.79|108.52|108.44|3018
1643738400000|2022-02-01 18:00:00|108.77|108.69|108.77|108.69|108.82|108.74|108.67|108.59|1800
1643742000000|2022-02-01 19:00:00|108.82|108.74|108.92|108.84|108.92|108.84|108.67|108.59|2054
1643745600000|2022-02-01 20:00:00|108.97|108.89|109.12|109.04|109.32|109.24|108.97|108.89|2035
1643770800000|2022-02-02 03:00:00|109.54|109.27|109.44|109.27|109.54|109.42|109.44|109.27|41
1643781600000|2022-02-02 06:00:00|109.54|109.37|109.74|109.37|109.74|109.42|109.44|109.37|71
1643785200000|2022-02-02 07:00:00|109.54|109.39|109.67|109.59|109.87|109.79|109.17|109.04|2988
1643788800000|2022-02-02 08:00:00|109.72|109.49|109.22|109.14|109.72|109.54|108.57|108.49|34631
1643792400000|2022-02-02 09:00:00|109.17|109.09|109.57|109.49|109.62|109.54|109.12|109.04|14330
1643796000000|2022-02-02 10:00:00|109.62|109.44|110.07|109.99|110.37|110.29|109.42|109.34|20022
1643799600000|2022-02-02 11:00:00|110.12|110.04|110.27|110.19|110.27|110.19|109.67|109.59|18060
1643803200000|2022-02-02 12:00:00|110.22|110.14|110.67|110.59|110.72|110.64|110.22|110.14|17503
1643806800000|2022-02-02 13:00:00|110.72|110.64|110.62|110.54|110.92|110.84|110.52|110.44|16800
1643810400000|2022-02-02 14:00:00|110.57|110.49|109.77|109.69|110.62|110.54|109.67|109.59|17876
1643814000000|2022-02-02 15:00:00|109.82|109.74|109.92|109.84|110.12|110.04|109.77|109.64|19379
1643817600000|2022-02-02 16:00:00|109.87|109.79|109.52|109.44|110.02|109.94|109.32|109.24|31270
1643821200000|2022-02-02 17:00:00|109.47|109.39|109.77|109.69|109.77|109.69|109.42|109.34|2731
1643824800000|2022-02-02 18:00:00|109.82|109.74|109.87|109.79|109.92|109.84|109.62|109.49|941
1643828400000|2022-02-02 19:00:00|109.92|109.84|109.92|109.84|110.07|109.94|109.77|109.69|782
1643832000000|2022-02-02 20:00:00|109.87|109.79|109.87|109.69|109.97|109.89|109.67|109.59|4427
1643853600000|2022-02-03 02:00:00|110.29|109.07|110.29|109.07|110.29|109.07|110.29|109.07|1
1643857200000|2022-02-03 03:00:00|110.24||110.19||110.24||110.19||0
1643860800000|2022-02-03 04:00:00|109.94||109.94||109.94||109.94||0
1643864400000|2022-02-03 05:00:00|109.89||109.84||109.89||109.84||0
1643868000000|2022-02-03 06:00:00|109.79|109.12|109.39|109.07|109.79|109.12|109.39|109.07|0
1643871600000|2022-02-03 07:00:00|109.19|108.92|109.12|108.99|109.19|109.09|108.67|108.59|3486
1643875200000|2022-02-03 08:00:00|109.17|109.09|108.97|108.89|109.32|109.24|108.52|108.44|19591
1643878800000|2022-02-03 09:00:00|108.92|108.84|108.57|108.49|109.12|109.04|108.52|108.44|16151
1643882400000|2022-02-03 10:00:00|108.52|108.44|108.22|108.14|108.62|108.54|108.12|108.04|7516
1643886000000|2022-02-03 11:00:00|108.17|108.09|108.42|108.34|108.57|108.49|108.17|108.09|7945
1643889600000|2022-02-03 12:00:00|108.37|108.29|108.42|108.34|109.32|109.24|108.22|108.14|37534
1643893200000|2022-02-03 13:00:00|108.47|108.39|108.47|108.34|108.72|108.64|108.22|108.09|23564
1643896800000|2022-02-03 14:00:00|108.42|108.29|110.07|109.99|111.07|110.99|108.17|108.09|92724
1643900400000|2022-02-03 15:00:00|110.12|110.04|110.67|110.59|110.67|110.59|109.87|109.79|25979
1643904000000|2022-02-03 16:00:00|110.62|110.54|110.27|110.19|110.82|110.74|110.27|110.19|39476
1643907600000|2022-02-03 17:00:00|110.32|110.24|110.22|110.09|110.32|110.24|109.97|109.89|4791
1643911200000|2022-02-03 18:00:00|110.17|110.04|110.27|110.19|110.47|110.34|110.07|109.99|4125
1643914800000|2022-02-03 19:00:00|110.32|110.14|109.87|109.74|110.37|110.29|109.82|109.74|2269
1643918400000|2022-02-03 20:00:00|109.92|109.79|109.82|109.69|110.07|109.94|109.67|109.59|2657
1643954400000|2022-02-04 06:00:00|111.09|109.97|111.99|111.77|111.99|111.82|110.64|109.92|1510
1643958000000|2022-02-04 07:00:00|111.94|111.82|112.02|111.94|112.37|112.29|111.52|111.44|11548
1643961600000|2022-02-04 08:00:00|111.97|111.89|111.77|111.69|112.32|112.24|111.42|111.29|36583
1643965200000|2022-02-04 09:00:00|111.82|111.74|110.72|110.64|111.82|111.74|110.67|110.59|55750
1643968800000|2022-02-04 10:00:00|110.77|110.69|109.92|109.84|110.77|110.69|109.87|109.79|16252
1643972400000|2022-02-04 11:00:00|109.97|109.89|109.22|109.14|109.97|109.89|109.22|109.14|18314
1643976000000|2022-02-04 12:00:00|109.27|109.19|109.97|109.89|110.07|109.99|109.27|109.14|12548
1643979600000|2022-02-04 13:00:00|110.02|109.84|109.77|109.64|110.42|110.34|109.52|109.44|27224
1643983200000|2022-02-04 14:00:00|109.72|109.69|110.22|110.14|110.37|110.29|109.37|109.29|21223
1643986800000|2022-02-04 15:00:00|110.27|110.19|110.42|110.29|110.57|110.49|109.87|109.79|23016
1643990400000|2022-02-04 16:00:00|110.37|110.24|110.52|110.44|110.77|110.69|110.12|110.04|22043
1643994000000|2022-02-04 17:00:00|110.47|110.34|111.02|110.89|111.02|110.89|110.37|110.29|3354
1643997600000|2022-02-04 18:00:00|111.07|110.94|111.32|111.24|111.37|111.24|111.02|110.94|1676
1644001200000|2022-02-04 19:00:00|111.27|111.19|111.42|111.34|111.52|111.39|111.17|111.09|1928
1644004800000|2022-02-04 20:00:00|111.47|111.39|111.42|111.19|111.87|111.79|111.37|111.14|2696
1644213600000|2022-02-07 06:00:00|111.54|110.62|112.04|110.77|112.09|110.77|111.39|110.62|0
1644217200000|2022-02-07 07:00:00|111.54|111.22|111.32|111.19|111.54|111.29|110.87|110.74|3016
1644220800000|2022-02-07 08:00:00|111.27|111.24|110.72|110.64|111.57|111.49|110.32|110.24|28605
1644224400000|2022-02-07 09:00:00|110.67|110.59|109.67|109.59|110.87|110.79|109.32|109.24|26472
1644228000000|2022-02-07 10:00:00|109.72|109.64|109.92|109.84|109.97|109.84|109.52|109.44|21417
1644231600000|2022-02-07 11:00:00|109.87|109.79|110.42|110.29|110.47|110.34|109.72|109.64|12959
1644235200000|2022-02-07 12:00:00|110.47|110.34|110.87|110.79|111.02|110.94|110.42|110.34|9763
1644238800000|2022-02-07 13:00:00|110.92|110.84|110.92|110.84|111.22|111.14|110.72|110.64|13050
1644242400000|2022-02-07 14:00:00|110.97|110.89|111.07|110.99|111.32|111.24|110.87|110.79|21423
1644246000000|2022-02-07 15:00:00|111.12|111.04|111.67|111.54|111.67|111.59|110.92|110.84|25761
1644249600000|2022-02-07 16:00:00|111.62|111.49|111.52|111.39|111.92|111.84|111.07|110.99|118142
1644253200000|2022-02-07 17:00:00|111.47|111.44|111.52|111.44|111.57|111.49|111.27|111.19|4025
1644256800000|2022-02-07 18:00:00|111.57|111.49|111.77|111.64|111.77|111.69|111.52|111.39|1133
1644260400000|2022-02-07 19:00:00|111.72|111.69|111.87|111.79|111.92|111.84|111.72|111.64|2193
1644264000000|2022-02-07 20:00:00|111.82|111.74|111.72|111.59|111.97|111.84|111.42|111.29|2091
1647360000000|2022-03-15 16:00:00|84.56|84.48|84.56|84.48|84.61|84.53|84.56|84.48|379
1647363600000|2022-03-15 17:00:00|84.61|84.53|84.71|84.58|84.71|84.58|84.21|84.13|4755
1647367200000|2022-03-15 18:00:00|84.66|84.53|84.91|84.78|84.91|84.83|84.11|84.03|2393
1647370800000|2022-03-15 19:00:00|84.86|84.73|85.11|84.98|85.26|85.18|84.76|84.63|1620
1647414000000|2022-03-16 07:00:00|87.06|86.93|87.31|87.18|87.71|87.63|86.76|86.68|13196
1647417600000|2022-03-16 08:00:00|87.26|87.13|87.76|87.68|88.01|87.93|86.66|86.58|98872
1647421200000|2022-03-16 09:00:00|87.81|87.73|87.76|87.68|88.36|88.28|87.41|87.33|107214
1647424800000|2022-03-16 10:00:00|87.71|87.63|89.26|89.18|89.56|89.48|87.71|87.63|69100
1647428400000|2022-03-16 11:00:00|89.21|89.13|89.41|89.33|89.51|89.43|88.76|88.63|96371
1647432000000|2022-03-16 12:00:00|89.36|89.28|88.91|88.83|89.46|89.38|88.76|88.68|72906
1647435600000|2022-03-16 13:00:00|88.86|88.78|88.96|88.88|89.16|89.08|88.36|88.23|124643
1647439200000|2022-03-16 14:00:00|89.01|88.93|90.46|90.38|91.11|91.03|88.51|88.43|165241
1647442800000|2022-03-16 15:00:00|90.41|90.33|89.61|89.53|90.46|90.38|88.96|88.88|57415
1647446400000|2022-03-16 16:00:00|89.56|89.48|89.21|89.08|90.06|89.93|89.01|88.93|80491
1647450000000|2022-03-16 17:00:00|89.16|89.13|88.96|88.68|89.26|89.13|88.46|88.33|8957
1647453600000|2022-03-16 18:00:00|89.06|88.73|89.31|89.13|89.41|89.33|88.16|88.03|11065
1647457200000|2022-03-16 19:00:00|89.26|89.18|89.86|89.68|89.86|89.78|88.96|88.83|1679
1647500400000|2022-03-17 07:00:00|89.91|89.83|90.41|90.33|90.41|90.33|89.41|89.33|2831
1647504000000|2022-03-17 08:00:00|90.36|90.28|89.51|89.43|90.91|90.83|89.41|89.33|43651
1647507600000|2022-03-17 09:00:00|89.56|89.48|88.41|88.33|89.91|89.83|88.01|87.93|63785
1647511200000|2022-03-17 10:00:00|88.46|88.28|88.41|88.28|88.46|88.33|86.66|86.53|65994
1647514800000|2022-03-17 11:00:00|88.36|88.23|88.11|87.98|88.56|88.48|87.91|87.83|10467
1647518400000|2022-03-17 12:00:00|88.21|88.13|87.56|87.48|88.26|88.13|87.36|87.28|20332
1647522000000|2022-03-17 13:00:00|87.61|87.53|87.61|87.53|87.66|87.58|87.01|86.93|29320
1647525600000|2022-03-17 14:00:00|87.66|87.58|87.21|87.13|87.86|87.78|86.86|86.78|22473
1647529200000|2022-03-17 15:00:00|87.16|87.08|87.61|87.53|87.86|87.73|87.01|86.93|14798
1647532800000|2022-03-17 16:00:00|87.66|87.58|88.31|88.18|88.51|88.38|87.56|87.48|34495
1647536400000|2022-03-17 17:00:00|88.26|88.13|88.76|88.63|88.91|88.83|88.06|87.93|25826
1647540000000|2022-03-17 18:00:00|88.81|88.68|88.59|88.51|88.81|88.68|88.49|88.36|1135
1647543600000|2022-03-17 19:00:00|88.64|88.46|88.74|88.66|88.84|88.76|88.44|88.31|1866
1647586800000|2022-03-18 07:00:00|88.49|88.36|88.24|88.16|88.79|88.66|88.19|88.01|2910
1647590400000|2022-03-18 08:00:00|88.19|88.11|87.94|87.86|88.64|88.56|87.64|87.56|24807
1647594000000|2022-03-18 09:00:00|87.99|87.91|87.79|87.71|88.09|88.01|87.49|87.41|34885
1647597600000|2022-03-18 10:00:00|87.84|87.76|87.74|87.66|88.09|87.96|87.39|87.26|48283
1647601200000|2022-03-18 11:00:00|87.79|87.71|86.99|86.91|87.94|87.86|86.99|86.91|22319
1647604800000|2022-03-18 12:00:00|87.04|86.96|87.34|87.26|87.74|87.61|86.99|86.86|32452
1647608400000|2022-03-18 13:00:00|87.29|87.21|87.29|87.16|87.44|87.36|86.89|86.81|6200
1647612000000|2022-03-18 14:00:00|87.24|87.21|87.84|87.76|87.94|87.81|87.19|87.11|18162
1647615600000|2022-03-18 15:00:00|87.79|87.71|88.04|87.91|88.14|88.06|87.49|87.41|12464
1647619200000|2022-03-18 16:00:00|87.99|87.96|88.69|88.61|88.79|88.71|87.84|87.76|40001
1647622800000|2022-03-18 17:00:00|88.74|88.56|88.94|88.81|89.04|88.96|88.54|88.46|2885
1647626400000|2022-03-18 18:00:00|88.99|88.86|88.94|88.81|88.99|88.86|88.74|88.66|1482
1647630000000|2022-03-18 19:00:00|88.89|88.76|88.94|88.81|89.09|89.01|88.74|88.61|877
1647846000000|2022-03-21 07:00:00|88.29|88.11|88.34|88.21|88.59|88.41|88.04|87.96|1030
1647849600000|2022-03-21 08:00:00|88.54|88.16|89.49|89.36|89.89|89.76|88.29|88.16|15244
1647853200000|2022-03-21 09:00:00|89.44|89.41|88.84|88.76|89.54|89.46|88.54|88.46|10216
1647856800000|2022-03-21 10:00:00|88.79|88.71|88.39|88.26|88.89|88.81|88.14|88.06|9967
1647860400000|2022-03-21 11:00:00|88.34|88.21|88.44|88.36|88.69|88.56|88.24|88.11|4476
1647864000000|2022-03-21 12:00:00|88.49|88.41|88.54|88.46|88.54|88.46|87.99|87.91|6042
1647867600000|2022-03-21 13:00:00|88.59|88.41|88.34|88.26|88.99|88.91|88.14|88.06|17975
1647871200000|2022-03-21 14:00:00|88.39|88.31|88.49|88.41|88.59|88.51|88.04|87.91|13553
1647874800000|2022-03-21 15:00:00|88.54|88.46|88.09|88.01|88.54|88.46|88.04|87.96|10265
1647878400000|2022-03-21 16:00:00|88.04|87.96|87.69|87.56|88.19|88.11|87.64|87.51|41500
1647882000000|2022-03-21 17:00:00|87.74|87.61|87.64|87.56|87.74|87.66|87.54|87.46|4689
1647885600000|2022-03-21 18:00:00|87.69|87.51|87.84|87.76|88.04|87.91|87.54|87.46|2710
1647889200000|2022-03-21 19:00:00|87.79|87.71|87.99|87.86|87.99|87.91|87.59|87.51|2078
1647932400000|2022-03-22 07:00:00|88.24|87.91|88.74|88.61|88.94|88.81|87.99|87.91|2781
1647936000000|2022-03-22 08:00:00|88.79|88.71|89.64|89.56|89.79|89.71|88.64|88.56|28030
1647939600000|2022-03-22 09:00:00|89.69|89.61|90.14|90.06|90.24|90.16|89.69|89.56|19817
1647943200000|2022-03-22 10:00:00|90.19|90.11|89.89|89.81|90.19|90.11|89.74|89.61|16543
1647946800000|2022-03-22 11:00:00|89.94|89.86|89.79|89.71|90.14|90.06|89.74|89.66|11675
1647950400000|2022-03-22 12:00:00|89.74|89.66|89.74|89.66|89.79|89.71|89.44|89.36|12876
1647954000000|2022-03-22 13:00:00|89.79|89.71|90.34|90.21|90.44|90.31|89.74|89.66|14267
1647957600000|2022-03-22 14:00:00|90.39|90.26|90.19|90.06|90.54|90.46|89.89|89.81|28810
1647961200000|2022-03-22 15:00:00|90.14|90.01|89.79|89.66|90.19|90.01|89.44|89.36|31732
1647964800000|2022-03-22 16:00:00|89.74|89.71|89.84|89.76|89.89|89.81|89.59|89.51|28133
1647968400000|2022-03-22 17:00:00|89.89|89.81|89.79|89.71|90.09|90.01|89.74|89.66|2929
1647972000000|2022-03-22 18:00:00|89.84|89.66|89.64|89.56|89.84|89.76|89.49|89.36|3639
1647975600000|2022-03-22 19:00:00|89.69|89.61|89.89|89.76|89.99|89.86|89.64|89.56|1372
1648018800000|2022-03-23 07:00:00|90.34|90.26|89.99|89.86|90.44|90.26|89.69|89.61|2492
1648022400000|2022-03-23 08:00:00|90.04|89.91|89.34|89.26|90.14|90.01|89.09|88.96|19057
1648026000000|2022-03-23 09:00:00|89.39|89.21|88.54|88.41|89.39|89.31|88.34|88.26|14553
1648029600000|2022-03-23 10:00:00|88.49|88.46|88.89|88.76|88.89|88.76|88.39|88.31|10707
1648033200000|2022-03-23 11:00:00|88.84|88.81|88.49|88.36|88.94|88.86|88.19|88.11|10160
1648036800000|2022-03-23 12:00:00|88.44|88.41|88.14|88.06|88.54|88.46|88.14|88.06|20226
1648040400000|2022-03-23 13:00:00|88.09|88.01|87.59|87.46|88.19|88.11|87.34|87.26|28829
1648044000000|2022-03-23 14:00:00|87.54|87.51|87.64|87.56|88.24|88.16|87.54|87.46|23393
1648047600000|2022-03-23 15:00:00|87.59|87.51|87.69|87.61|87.99|87.86|87.29|87.21|28988
1648051200000|2022-03-23 16:00:00|87.74|87.66|87.39|87.26|87.94|87.86|87.34|87.26|36367
1648054800000|2022-03-23 17:00:00|87.34|87.31|86.99|86.91|87.39|87.31|86.94|86.86|4213
1648058400000|2022-03-23 18:00:00|87.04|86.96|87.19|87.11|87.39|87.26|86.89|86.81|2757
1648062000000|2022-03-23 19:00:00|87.24|87.06|87.04|86.91|87.34|87.21|86.89|86.81|1717
1648105200000|2022-03-24 07:00:00|87.84|87.66|87.89|87.81|88.49|88.36|87.64|87.56|2241
1648108800000|2022-03-24 08:00:00|87.94|87.91|87.19|87.11|88.09|87.96|87.09|87.01|22088
1648112400000|2022-03-24 09:00:00|87.24|87.16|86.64|86.56|87.49|87.41|86.59|86.51|18317
1648116000000|2022-03-24 10:00:00|86.59|86.51|86.74|86.66|86.84|86.76|86.29|86.21|23446
1648119600000|2022-03-24 11:00:00|86.79|86.71|86.59|86.51|87.09|87.01|86.19|86.11|26807
1648123200000|2022-03-24 12:00:00|86.54|86.46|86.49|86.41|86.69|86.56|86.29|86.21|7042
1648126800000|2022-03-24 13:00:00|86.44|86.36|86.64|86.56|86.94|86.86|86.34|86.26|12488
1648130400000|2022-03-24 14:00:00|86.69|86.61|86.64|86.56|86.89|86.81|86.19|86.11|10625
1648134000000|2022-03-24 15:00:00|86.69|86.51|86.74|86.66|87.34|87.26|86.54|86.46|33426
1648137600000|2022-03-24 16:00:00|86.79|86.71|86.64|86.56|86.79|86.71|86.34|86.26|28264
1648141200000|2022-03-24 17:00:00|86.69|86.61|86.69|86.56|86.79|86.71|86.44|86.36|4170
1648144800000|2022-03-24 18:00:00|86.64|86.61|86.44|86.31|86.79|86.66|86.34|86.26|1525
1648148400000|2022-03-24 19:00:00|86.49|86.36|86.89|86.76|86.89|86.76|86.39|86.31|1040
1648191600000|2022-03-25 07:00:00|86.74|86.56|86.49|86.36|86.74|86.66|86.29|86.16|547
1648195200000|2022-03-25 08:00:00|86.44|86.31|86.14|86.01|86.49|86.41|85.79|85.71|11306
1648198800000|2022-03-25 09:00:00|86.09|85.96|85.69|85.61|86.39|86.26|85.24|85.16|21619
1648202400000|2022-03-25 10:00:00|85.64|85.56|86.19|86.11|86.34|86.26|85.29|85.21|25323
1648206000000|2022-03-25 11:00:00|86.14|86.06|86.14|86.06|86.39|86.31|85.99|85.86|16099
1648209600000|2022-03-25 12:00:00|86.19|86.01|85.74|85.66|86.19|86.06|85.74|85.61|6528
1648213200000|2022-03-25 13:00:00|85.79|85.71|86.54|86.46|86.69|86.61|85.74|85.61|23535
1648216800000|2022-03-25 14:00:00|86.59|86.51|86.89|86.81|87.04|86.96|86.54|86.46|17885
1648220400000|2022-03-25 15:00:00|86.84|86.76|86.24|86.16|86.89|86.81|86.04|85.96|22227
1648224000000|2022-03-25 16:00:00|86.29|86.11|86.24|86.16|86.39|86.31|85.99|85.86|17919
1648227600000|2022-03-25 17:00:00|86.19|86.11|86.59|86.51|86.64|86.56|86.14|86.06|3068
1648231200000|2022-03-25 18:00:00|86.54|86.46|86.74|86.66|86.79|86.66|86.49|86.41|923
1648234800000|2022-03-25 19:00:00|86.79|86.61|86.84|86.71|86.89|86.76|86.39|86.31|907
1648447200000|2022-03-28 06:00:00|86.39|86.26|86.74|86.61|86.74|86.66|86.19|86.11|2261
1648450800000|2022-03-28 07:00:00|86.69|86.56|87.59|87.51|87.79|87.71|86.64|86.56|17388
1648454400000|2022-03-28 08:00:00|87.54|87.46|88.44|88.36|88.49|88.41|87.29|87.21|14980
1648458000000|2022-03-28 09:00:00|88.39|88.31|88.44|88.31|88.79|88.71|88.09|88.01|12703
1648461600000|2022-03-28 10:00:00|88.39|88.36|88.74|88.66|88.79|88.71|88.19|88.11|13589
1648465200000|2022-03-28 11:00:00|88.79|88.71|88.84|88.76|89.09|89.01|88.64|88.56|8681
1648468800000|2022-03-28 12:00:00|88.79|88.71|88.24|88.16|88.89|88.76|88.04|87.96|10164
1648472400000|2022-03-28 13:00:00|88.29|88.21|87.74|87.61|88.34|88.26|87.59|87.51|9192
1648476000000|2022-03-28 14:00:00|87.69|87.56|87.34|87.26|87.74|87.56|87.09|87.01|20084
1648479600000|2022-03-28 15:00:00|87.39|87.31|86.44|86.31|87.39|87.31|86.34|86.21|40644
1648483200000|2022-03-28 16:00:00|86.39|86.36|86.49|86.41|86.59|86.51|86.29|86.16|12301
1648486800000|2022-03-28 17:00:00|86.54|86.46|86.34|86.26|86.59|86.51|86.19|86.11|11556
1648490400000|2022-03-28 18:00:00|86.39|86.31|87.04|86.96|87.04|86.96|86.39|86.26|4858
1648494000000|2022-03-28 19:00:00|86.99|86.91|87.04|86.96|87.09|87.01|86.79|86.71|7487
1648533600000|2022-03-29 06:00:00|87.94|87.71|88.34|88.16|88.34|88.16|87.54|87.41|5075
1648537200000|2022-03-29 07:00:00|88.29|88.21|88.14|88.06|88.59|88.46|87.69|87.56|18421
1648540800000|2022-03-29 08:00:00|88.09|88.01|88.09|87.96|88.49|88.41|87.89|87.76|11894
1648544400000|2022-03-29 09:00:00|88.04|88.01|89.54|89.41|89.84|89.76|88.04|87.96|58146
1648548000000|2022-03-29 10:00:00|89.49|89.36|89.69|89.61|89.89|89.81|89.39|89.26|41142
1648551600000|2022-03-29 11:00:00|89.64|89.56|90.99|90.86|91.14|91.06|89.44|89.36|63679
1648555200000|2022-03-29 12:00:00|90.94|90.91|92.04|91.96|92.49|92.41|90.94|90.91|87139
1648558800000|2022-03-29 13:00:00|92.09|91.91|91.54|91.41|92.19|92.06|91.24|91.16|81675
1648562400000|2022-03-29 14:00:00|91.59|91.46|91.89|91.81|91.99|91.91|91.19|91.11|57479
1648566000000|2022-03-29 15:00:00|91.94|91.86|91.54|91.46|91.99|91.91|91.44|91.36|96810
1648569600000|2022-03-29 16:00:00|91.49|91.41|91.04|90.96|91.59|91.46|90.89|90.76|6735
1648573200000|2022-03-29 17:00:00|90.99|90.91|91.24|91.16|91.24|91.16|90.84|90.71|839
1648576800000|2022-03-29 18:00:00|91.29|91.11|91.49|91.36|91.59|91.46|91.14|91.06|961
1648580400000|2022-03-29 19:00:00|91.54|91.41|91.69|91.61|91.79|91.71|91.49|91.36|2038
1648620000000|2022-03-30 06:00:00|91.04|90.96|91.29|91.16|91.29|91.16|90.84|90.76|3154
1648623600000|2022-03-30 07:00:00|91.34|91.21|90.59|90.51|91.44|91.36|90.44|90.36|28074
1648627200000|2022-03-30 08:00:00|90.54|90.46|90.14|90.01|90.59|90.46|89.74|89.61|18901
1648630800000|2022-03-30 09:00:00|90.19|90.06|90.44|90.36|90.69|90.61|89.89|89.81|13480
1648634400000|2022-03-30 10:00:00|90.19|90.11|90.14|90.06|90.39|90.26|89.84|89.71|20299
1648638000000|2022-03-30 11:00:00|90.19|90.11|89.89|89.81|90.24|90.16|89.84|89.76|12791
1648641600000|2022-03-30 12:00:00|89.94|89.86|90.09|90.01|90.14|90.06|89.49|89.36|20576
1648645200000|2022-03-30 13:00:00|90.04|89.96|89.84|89.76|90.69|90.56|89.69|89.61|36947
1648648800000|2022-03-30 14:00:00|89.89|89.81|89.64|89.56|89.89|89.81|89.14|89.06|22508
1648652400000|2022-03-30 15:00:00|89.59|89.51|89.89|89.81|89.99|89.91|89.39|89.31|76151
1648656000000|2022-03-30 16:00:00|89.94|89.86|89.94|89.81|89.99|89.91|89.74|89.61|1955
1648659600000|2022-03-30 17:00:00|89.89|89.76|89.69|89.61|89.89|89.76|89.64|89.56|1799
1648663200000|2022-03-30 18:00:00|89.74|89.66|89.49|89.41|89.79|89.71|89.49|89.41|296
1648666800000|2022-03-30 19:00:00|89.54|89.46|89.64|89.56|89.64|89.56|89.09|89.01|3185
1648706400000|2022-03-31 06:00:00|90.04|89.91|90.19|90.06|90.24|90.11|89.69|89.51|1757
1648710000000|2022-03-31 07:00:00|90.14|90.11|89.79|89.66|90.49|90.41|89.79|89.66|13066
1648713600000|2022-03-31 08:00:00|89.84|89.71|89.69|89.61|89.94|89.86|89.49|89.41|16172
1648717200000|2022-03-31 09:00:00|89.74|89.66|89.49|89.41|89.79|89.71|89.44|89.36|6527
1648720800000|2022-03-31 10:00:00|89.54|89.46|89.19|89.11|89.59|89.51|89.09|89.01|11312
1648724400000|2022-03-31 11:00:00|89.14|89.06|89.14|89.06|89.24|89.16|89.04|88.91|15097
1648728000000|2022-03-31 12:00:00|89.09|89.01|89.09|89.01|89.44|89.36|89.09|89.01|12350
1648731600000|2022-03-31 13:00:00|89.14|89.06|88.54|88.41|89.24|89.11|88.34|88.26|27748
1648735200000|2022-03-31 14:00:00|88.49|88.46|87.94|87.86|88.59|88.51|87.34|87.26|34944
1648738800000|2022-03-31 15:00:00|87.89|87.81|87.74|87.66|87.94|87.86|87.59|87.51|50211
1648742400000|2022-03-31 16:00:00|87.69|87.61|87.39|87.26|87.69|87.66|87.34|87.21|74344
1648746000000|2022-03-31 17:00:00|87.34|87.31|87.29|87.21|87.44|87.36|87.24|87.16|1443
1648749600000|2022-03-31 18:00:00|87.34|87.16|87.34|87.21|87.34|87.26|87.14|87.06|118
1648753200000|2022-03-31 19:00:00|87.39|87.26|87.19|87.01|87.49|87.36|86.94|86.86|2523
1648792800000|2022-04-01 06:00:00|87.79|87.71|88.34|88.21|88.44|88.31|87.59|87.51|1709
1648796400000|2022-04-01 07:00:00|88.29|88.26|88.74|88.66|89.04|88.96|87.99|87.91|24457
1648800000000|2022-04-01 08:00:00|88.69|88.61|88.99|88.91|89.14|89.06|88.59|88.51|21894
1648803600000|2022-04-01 09:00:00|89.04|88.86|89.29|89.21|89.39|89.31|88.69|88.61|17979
1648807200000|2022-04-01 10:00:00|89.34|89.26|89.14|89.06|89.44|89.36|88.99|88.91|21482
1648810800000|2022-04-01 11:00:00|89.09|89.01|89.14|89.06|89.24|89.16|88.99|88.91|11043
1648814400000|2022-04-01 12:00:00|89.09|89.01|88.94|88.86|89.24|89.16|88.84|88.76|13666
1648818000000|2022-04-01 13:00:00|88.89|88.81|89.19|89.06|89.29|89.21|88.84|88.76|21805
1648821600000|2022-04-01 14:00:00|89.24|89.11|88.79|88.71|89.24|89.11|88.54|88.46|40806
1648825200000|2022-04-01 15:00:00|88.84|88.66|88.49|88.41|88.94|88.86|88.49|88.36|62019
1648828800000|2022-04-01 16:00:00|88.44|88.36|88.09|88.01|88.44|88.36|87.99|87.91|14504
1648832400000|2022-04-01 17:00:00|88.04|87.96|88.14|88.06|88.14|88.06|87.74|87.66|4093
1648836000000|2022-04-01 18:00:00|88.19|88.01|88.39|88.26|88.54|88.46|88.09|87.96|887
1648839600000|2022-04-01 19:00:00|88.44|88.31|88.54|88.41|88.54|88.46|87.99|87.91|2131
1649052000000|2022-04-04 06:00:00|88.94|88.41|88.94|88.86|89.34|89.21|88.49|88.36|2432
1649055600000|2022-04-04 07:00:00|88.99|88.91|87.99|87.91|88.99|88.91|87.54|87.46|17633
1649059200000|2022-04-04 08:00:00|88.04|87.96|88.14|88.01|88.24|88.16|87.49|87.41|22566
1649062800000|2022-04-04 09:00:00|88.09|88.06|88.64|88.56|88.79|88.71|88.09|88.06|14106
1649066400000|2022-04-04 10:00:00|88.59|88.51|88.09|88.01|88.79|88.66|88.04|87.96|6301
1649070000000|2022-04-04 11:00:00|88.04|87.96|87.99|87.91|88.24|88.16|87.84|87.76|12750
1649073600000|2022-04-04 12:00:00|88.04|87.96|87.94|87.81|88.09|88.01|87.79|87.71|25159
1649077200000|2022-04-04 13:00:00|87.89|87.86|88.54|88.46|88.59|88.51|87.79|87.71|12532
1649080800000|2022-04-04 14:00:00|88.59|88.41|88.59|88.51|88.99|88.91|88.44|88.36|17741
1649084400000|2022-04-04 15:00:00|88.64|88.56|88.89|88.76|88.99|88.86|88.59|88.51|35007
1649088000000|2022-04-04 16:00:00|88.84|88.81|88.79|88.71|88.84|88.81|88.69|88.61|2719
1649091600000|2022-04-04 17:00:00|88.74|88.66|88.89|88.81|88.94|88.81|88.69|88.56|1022
1649095200000|2022-04-04 18:00:00|88.94|88.86|89.04|88.96|89.04|88.96|88.79|88.66|511
1649098800000|2022-04-04 19:00:00|88.99|88.91|89.19|89.06|89.24|89.16|88.99|88.91|1548
1649138400000|2022-04-05 06:00:00|89.29|88.66|88.29|88.16|89.29|89.01|88.24|88.11|2034
1649142000000|2022-04-05 07:00:00|88.34|88.26|88.24|88.16|88.79|88.71|88.09|88.01|16512
1649145600000|2022-04-05 08:00:00|88.29|88.21|87.84|87.76|88.39|88.26|87.79|87.71|18956
1649149200000|2022-04-05 09:00:00|87.79|87.71|86.94|86.81|87.94|87.86|86.89|86.81|15494
1649152800000|2022-04-05 10:00:00|86.89|86.86|87.14|87.01|87.24|87.16|86.59|86.51|29267
1649156400000|2022-04-05 11:00:00|87.09|87.06|87.24|87.11|87.39|87.31|86.89|86.81|17006
1649160000000|2022-04-05 12:00:00|87.19|87.16|86.74|86.66|87.34|87.26|86.69|86.61|13600
1649163600000|2022-04-05 13:00:00|86.69|86.61|86.94|86.81|86.99|86.91|86.49|86.41|52382
1649167200000|2022-04-05 14:00:00|86.89|86.86|86.64|86.56|86.99|86.86|86.19|86.11|46955
1649170800000|2022-04-05 15:00:00|86.59|86.51|86.54|86.41|86.84|86.71|86.44|86.36|66822
1649174400000|2022-04-05 16:00:00|86.49|86.46|86.54|86.41|86.59|86.46|86.19|86.11|3952
1649178000000|2022-04-05 17:00:00|86.49|86.36|86.34|86.26|86.69|86.61|86.29|86.16|3314
1649181600000|2022-04-05 18:00:00|86.39|86.21|86.34|86.21|86.49|86.41|86.29|86.21|1246
1649185200000|2022-04-05 19:00:00|86.39|86.26|86.24|86.11|86.39|86.31|85.99|85.91|1280
1649224800000|2022-04-06 06:00:00|86.29|86.21|86.54|86.41|86.79|86.71|86.29|86.16|1470
1649228400000|2022-04-06 07:00:00|86.59|86.46|85.84|85.76|87.29|87.21|85.74|85.66|32180
1649232000000|2022-04-06 08:00:00|85.89|85.71|85.09|85.01|86.14|86.06|84.74|84.66|35375
1649235600000|2022-04-06 09:00:00|85.14|85.06|85.04|84.96|85.19|85.11|84.64|84.56|14391
1649239200000|2022-04-06 10:00:00|85.09|85.01|84.44|84.36|85.19|85.11|84.34|84.26|35430
1649242800000|2022-04-06 11:00:00|84.39|84.31|83.74|83.61|84.39|84.31|83.69|83.61|27525
1649246400000|2022-04-06 12:00:00|83.69|83.66|83.64|83.56|84.04|83.96|83.34|83.26|46265
1649250000000|2022-04-06 13:00:00|83.59|83.51|82.94|82.86|83.79|83.71|82.94|82.86|44737
1649253600000|2022-04-06 14:00:00|82.99|82.91|83.69|83.61|83.84|83.76|82.74|82.66|49892
1649257200000|2022-04-06 15:00:00|83.64|83.56|83.99|83.91|84.19|84.11|83.64|83.56|66136
1649260800000|2022-04-06 16:00:00|83.94|83.86|83.84|83.76|84.09|84.01|83.84|83.71|11245
1649264400000|2022-04-06 17:00:00|83.89|83.81|84.04|83.91|84.19|84.11|83.84|83.76|1938
1649268000000|2022-04-06 18:00:00|83.99|83.96|84.24|84.16|84.49|84.36|83.64|83.56|3438
1649271600000|2022-04-06 19:00:00|84.29|84.21|83.69|83.56|84.34|84.26|83.59|83.46|7039
1649311200000|2022-04-07 06:00:00|83.24|83.16|84.29|84.21|84.39|84.26|83.24|83.16|1910
1649314800000|2022-04-07 07:00:00|84.34|84.26|84.09|83.96|84.79|84.66|83.79|83.71|19525
1649318400000|2022-04-07 08:00:00|84.14|84.01|84.64|84.51|84.64|84.56|83.79|83.71|10639
1649322000000|2022-04-07 09:00:00|84.59|84.56|84.99|84.91|85.04|84.96|84.49|84.36|44782
1649325600000|2022-04-07 10:00:00|84.94|84.86|85.04|84.96|85.19|85.11|84.89|84.76|15687
1649329200000|2022-04-07 11:00:00|85.09|85.01|84.99|84.91|86.14|86.06|84.74|84.66|47686
1649332800000|2022-04-07 12:00:00|85.04|84.86|84.94|84.86|85.24|85.16|84.69|84.61|33607
1649336400000|2022-04-07 13:00:00|84.99|84.91|84.64|84.56|85.29|85.16|84.59|84.51|20553
1649340000000|2022-04-07 14:00:00|84.59|84.51|83.89|83.81|84.64|84.56|83.84|83.76|41364
1649343600000|2022-04-07 15:00:00|83.94|83.86|83.74|83.61|84.14|84.06|83.29|83.21|49833
1649347200000|2022-04-07 16:00:00|83.79|83.66|83.89|83.81|84.04|83.91|83.64|83.56|3028
1649350800000|2022-04-07 17:00:00|83.84|83.76|84.49|84.36|84.49|84.41|83.84|83.76|2394
1649354400000|2022-04-07 18:00:00|84.54|84.41|84.79|84.66|84.79|84.71|84.39|84.26|325
1649358000000|2022-04-07 19:00:00|84.74|84.61|84.69|84.56|84.94|84.81|84.54|84.46|1042
1649397600000|2022-04-08 06:00:00|84.74|84.61|84.99|84.81|85.14|85.06|84.49|84.36|3104
1649401200000|2022-04-08 07:00:00|84.94|84.86|85.64|85.56|85.64|85.56|84.49|84.41|29360
1649404800000|2022-04-08 08:00:00|85.69|85.51|85.49|85.41|86.39|86.31|85.34|85.26|23829
1649408400000|2022-04-08 09:00:00|85.44|85.36|86.04|85.91|86.04|85.96|85.29|85.21|38793
1649412000000|2022-04-08 10:00:00|85.99|86.01|85.94|85.86|86.09|86.01|85.54|85.46|12666
1649415600000|2022-04-08 11:00:00|85.89|85.81|86.04|85.96|86.24|86.16|85.89|85.81|19911
1649419200000|2022-04-08 12:00:00|86.09|86.01|85.64|85.56|86.09|86.01|85.59|85.51|10920
1649422800000|2022-04-08 13:00:00|85.59|85.51|85.34|85.26|85.64|85.56|85.19|85.11|14421
1649426400000|2022-04-08 14:00:00|85.29|85.21|85.64|85.56|85.69|85.61|85.24|85.16|36186
1649430000000|2022-04-08 15:00:00|85.59|85.51|85.64|85.56|85.74|85.66|85.44|85.36|125320
1649433600000|2022-04-08 16:00:00|85.69|85.61|85.59|85.51|85.79|85.71|85.54|85.41|4131
1649437200000|2022-04-08 17:00:00|85.64|85.46|85.49|85.41|85.79|85.71|85.49|85.41|1252
1649440800000|2022-04-08 18:00:00|85.54|85.36|85.39|85.31|85.59|85.51|85.29|85.21|500
1649444400000|2022-04-08 19:00:00|85.44|85.26|85.44|85.26|85.49|85.41|85.14|85.06|1889
1649052000000|2022-04-04 06:00:00|88.94|88.41|88.94|88.86|89.34|89.21|88.49|88.36|2432
1649055600000|2022-04-04 07:00:00|88.99|88.91|87.99|87.91|88.99|88.91|87.54|87.46|17633
1649059200000|2022-04-04 08:00:00|88.04|87.96|88.14|88.01|88.24|88.16|87.49|87.41|22566
1649062800000|2022-04-04 09:00:00|88.09|88.06|88.64|88.56|88.79|88.71|88.09|88.06|14106
1649066400000|2022-04-04 10:00:00|88.59|88.51|88.09|88.01|88.79|88.66|88.04|87.96|6301
1649070000000|2022-04-04 11:00:00|88.04|87.96|87.99|87.91|88.24|88.16|87.84|87.76|12750
1649073600000|2022-04-04 12:00:00|88.04|87.96|87.94|87.81|88.09|88.01|87.79|87.71|25159
1649077200000|2022-04-04 13:00:00|87.89|87.86|88.54|88.46|88.59|88.51|87.79|87.71|12532
1649080800000|2022-04-04 14:00:00|88.59|88.41|88.59|88.51|88.99|88.91|88.44|88.36|17741
1649084400000|2022-04-04 15:00:00|88.64|88.56|88.89|88.76|88.99|88.86|88.59|88.51|35007
1649088000000|2022-04-04 16:00:00|88.84|88.81|88.79|88.71|88.84|88.81|88.69|88.61|2719
1649091600000|2022-04-04 17:00:00|88.74|88.66|88.89|88.81|88.94|88.81|88.69|88.56|1022
1649095200000|2022-04-04 18:00:00|88.94|88.86|89.04|88.96|89.04|88.96|88.79|88.66|511
1649098800000|2022-04-04 19:00:00|88.99|88.91|89.19|89.06|89.24|89.16|88.99|88.91|1548
1649138400000|2022-04-05 06:00:00|89.29|88.66|88.29|88.16|89.29|89.01|88.24|88.11|2034
1649142000000|2022-04-05 07:00:00|88.34|88.26|88.24|88.16|88.79|88.71|88.09|88.01|16512
1649145600000|2022-04-05 08:00:00|88.29|88.21|87.84|87.76|88.39|88.26|87.79|87.71|18956
1649149200000|2022-04-05 09:00:00|87.79|87.71|86.94|86.81|87.94|87.86|86.89|86.81|15494
1649152800000|2022-04-05 10:00:00|86.89|86.86|87.14|87.01|87.24|87.16|86.59|86.51|29267
1649156400000|2022-04-05 11:00:00|87.09|87.06|87.24|87.11|87.39|87.31|86.89|86.81|17006
1649160000000|2022-04-05 12:00:00|87.19|87.16|86.74|86.66|87.34|87.26|86.69|86.61|13600
1649163600000|2022-04-05 13:00:00|86.69|86.61|86.94|86.81|86.99|86.91|86.49|86.41|52382
1649167200000|2022-04-05 14:00:00|86.89|86.86|86.64|86.56|86.99|86.86|86.19|86.11|46955
1649170800000|2022-04-05 15:00:00|86.59|86.51|86.54|86.41|86.84|86.71|86.44|86.36|66822
1649174400000|2022-04-05 16:00:00|86.49|86.46|86.54|86.41|86.59|86.46|86.19|86.11|3952
1649178000000|2022-04-05 17:00:00|86.49|86.36|86.34|86.26|86.69|86.61|86.29|86.16|3314
1649181600000|2022-04-05 18:00:00|86.39|86.21|86.34|86.21|86.49|86.41|86.29|86.21|1246
1649185200000|2022-04-05 19:00:00|86.39|86.26|86.24|86.11|86.39|86.31|85.99|85.91|1280
1649224800000|2022-04-06 06:00:00|86.29|86.21|86.54|86.41|86.79|86.71|86.29|86.16|1470
1649228400000|2022-04-06 07:00:00|86.59|86.46|85.84|85.76|87.29|87.21|85.74|85.66|32180
1649232000000|2022-04-06 08:00:00|85.89|85.71|85.09|85.01|86.14|86.06|84.74|84.66|35375
1649235600000|2022-04-06 09:00:00|85.14|85.06|85.04|84.96|85.19|85.11|84.64|84.56|14391
1649239200000|2022-04-06 10:00:00|85.09|85.01|84.44|84.36|85.19|85.11|84.34|84.26|35430
1649242800000|2022-04-06 11:00:00|84.39|84.31|83.74|83.61|84.39|84.31|83.69|83.61|27525
1649246400000|2022-04-06 12:00:00|83.69|83.66|83.64|83.56|84.04|83.96|83.34|83.26|46265
1649250000000|2022-04-06 13:00:00|83.59|83.51|82.94|82.86|83.79|83.71|82.94|82.86|44737
1649253600000|2022-04-06 14:00:00|82.99|82.91|83.69|83.61|83.84|83.76|82.74|82.66|49892
1649257200000|2022-04-06 15:00:00|83.64|83.56|83.99|83.91|84.19|84.11|83.64|83.56|66136
1649260800000|2022-04-06 16:00:00|83.94|83.86|83.84|83.76|84.09|84.01|83.84|83.71|11245
1649264400000|2022-04-06 17:00:00|83.89|83.81|84.04|83.91|84.19|84.11|83.84|83.76|1938
1649268000000|2022-04-06 18:00:00|83.99|83.96|84.24|84.16|84.49|84.36|83.64|83.56|3438
1649271600000|2022-04-06 19:00:00|84.29|84.21|83.69|83.56|84.34|84.26|83.59|83.46|7039
1649311200000|2022-04-07 06:00:00|83.24|83.16|84.29|84.21|84.39|84.26|83.24|83.16|1910
1649314800000|2022-04-07 07:00:00|84.34|84.26|84.09|83.96|84.79|84.66|83.79|83.71|19525
1649318400000|2022-04-07 08:00:00|84.14|84.01|84.64|84.51|84.64|84.56|83.79|83.71|10639
1649322000000|2022-04-07 09:00:00|84.59|84.56|84.99|84.91|85.04|84.96|84.49|84.36|44782
1649325600000|2022-04-07 10:00:00|84.94|84.86|85.04|84.96|85.19|85.11|84.89|84.76|15687
1649329200000|2022-04-07 11:00:00|85.09|85.01|84.99|84.91|86.14|86.06|84.74|84.66|47686
1649332800000|2022-04-07 12:00:00|85.04|84.86|84.94|84.86|85.24|85.16|84.69|84.61|33607
1649336400000|2022-04-07 13:00:00|84.99|84.91|84.64|84.56|85.29|85.16|84.59|84.51|20553
1649340000000|2022-04-07 14:00:00|84.59|84.51|83.89|83.81|84.64|84.56|83.84|83.76|41364
1649343600000|2022-04-07 15:00:00|83.94|83.86|83.74|83.61|84.14|84.06|83.29|83.21|49833
1649347200000|2022-04-07 16:00:00|83.79|83.66|83.89|83.81|84.04|83.91|83.64|83.56|3028
1649350800000|2022-04-07 17:00:00|83.84|83.76|84.49|84.36|84.49|84.41|83.84|83.76|2394
1649354400000|2022-04-07 18:00:00|84.54|84.41|84.79|84.66|84.79|84.71|84.39|84.26|325
1649358000000|2022-04-07 19:00:00|84.74|84.61|84.69|84.56|84.94|84.81|84.54|84.46|1042
1649397600000|2022-04-08 06:00:00|84.74|84.61|84.99|84.81|85.14|85.06|84.49|84.36|3104
1649401200000|2022-04-08 07:00:00|84.94|84.86|85.64|85.56|85.64|85.56|84.49|84.41|29360
1649404800000|2022-04-08 08:00:00|85.69|85.51|85.49|85.41|86.39|86.31|85.34|85.26|23829
1649408400000|2022-04-08 09:00:00|85.44|85.36|86.04|85.91|86.04|85.96|85.29|85.21|38793
1649412000000|2022-04-08 10:00:00|85.99|86.01|85.94|85.86|86.09|86.01|85.54|85.46|12666
1649415600000|2022-04-08 11:00:00|85.89|85.81|86.04|85.96|86.24|86.16|85.89|85.81|19911
1649419200000|2022-04-08 12:00:00|86.09|86.01|85.64|85.56|86.09|86.01|85.59|85.51|10920
1649422800000|2022-04-08 13:00:00|85.59|85.51|85.34|85.26|85.64|85.56|85.19|85.11|14421
1649426400000|2022-04-08 14:00:00|85.29|85.21|85.64|85.56|85.69|85.61|85.24|85.16|36186
1649430000000|2022-04-08 15:00:00|85.59|85.51|85.64|85.56|85.74|85.66|85.44|85.36|125320
1649433600000|2022-04-08 16:00:00|85.69|85.61|85.59|85.51|85.79|85.71|85.54|85.41|4131
1649437200000|2022-04-08 17:00:00|85.64|85.46|85.49|85.41|85.79|85.71|85.49|85.41|1252
1649440800000|2022-04-08 18:00:00|85.54|85.36|85.39|85.31|85.59|85.51|85.29|85.21|500
1649444400000|2022-04-08 19:00:00|85.44|85.26|85.44|85.26|85.49|85.41|85.14|85.06|1889
1649656800000|2022-04-11 06:00:00|85.64|85.51|86.39|86.31|86.44|86.31|85.59|85.51|4462
1649660400000|2022-04-11 07:00:00|86.44|86.36|87.24|87.16|87.44|87.36|85.79|85.71|27987
1649664000000|2022-04-11 08:00:00|87.29|87.21|86.59|86.51|87.34|87.26|86.19|86.11|12304
1649667600000|2022-04-11 09:00:00|86.64|86.56|86.94|86.86|87.29|87.21|86.39|86.31|6136
1649671200000|2022-04-11 10:00:00|87.04|86.96|87.19|87.11|87.24|87.16|86.94|86.86|79084
1649674800000|2022-04-11 11:00:00|87.24|87.16|86.59|86.51|87.24|87.16|86.54|86.46|9568
1649678400000|2022-04-11 12:00:00|86.64|86.46|86.09|86.01|86.64|86.56|86.09|86.01|16949
1649682000000|2022-04-11 13:00:00|86.14|86.06|86.99|86.91|86.99|86.91|85.94|85.86|16178
1649685600000|2022-04-11 14:00:00|86.94|86.86|86.39|86.31|87.04|86.96|86.29|86.21|16231
1649689200000|2022-04-11 15:00:00|86.34|86.26|85.59|85.51|86.39|86.31|85.59|85.51|59399
1649692800000|2022-04-11 16:00:00|85.64|85.56|84.69|84.61|85.64|85.56|84.64|84.56|22780
1649696400000|2022-04-11 17:00:00|84.74|84.66|84.99|84.91|85.14|85.06|84.69|84.61|5164
1649700000000|2022-04-11 18:00:00|84.94|84.86|85.04|84.96|85.24|85.11|84.79|84.66|2387
1649703600000|2022-04-11 19:00:00|85.09|85.01|84.54|84.36|85.24|85.11|84.34|84.21|4454
1649743200000|2022-04-12 06:00:00|84.39|84.31|84.19|84.01|84.74|84.56|83.94|83.81|9469
1649746800000|2022-04-12 07:00:00|84.14|84.06|83.99|83.91|84.19|84.11|83.24|83.16|50799
1649750400000|2022-04-12 08:00:00|83.94|83.86|84.74|84.61|84.99|84.91|83.69|83.61|20113
1649754000000|2022-04-12 09:00:00|84.69|84.66|84.99|84.91|85.29|85.21|84.69|84.61|17362
1649757600000|2022-04-12 10:00:00|84.94|84.86|85.64|85.56|85.89|85.81|84.94|84.86|13889
1649761200000|2022-04-12 11:00:00|85.69|85.61|85.49|85.41|85.74|85.61|85.09|85.01|13715
1649764800000|2022-04-12 12:00:00|85.44|85.36|85.24|85.16|85.59|85.51|85.04|84.96|27433
1649768400000|2022-04-12 13:00:00|85.19|85.11|85.04|84.91|85.24|85.16|84.54|84.46|31750
1649772000000|2022-04-12 14:00:00|84.99|84.96|84.59|84.51|85.14|85.06|84.59|84.51|18072
1649775600000|2022-04-12 15:00:00|84.64|84.56|84.89|84.76|85.09|85.01|84.59|84.46|45451
1649779200000|2022-04-12 16:00:00|84.84|84.71|84.69|84.61|84.89|84.76|84.44|84.36|4257
1649782800000|2022-04-12 17:00:00|84.64|84.56|84.34|84.26|84.84|84.76|84.24|84.16|2158
1649786400000|2022-04-12 18:00:00|84.29|84.21|84.14|84.06|84.44|84.31|83.94|83.86|1551
1649790000000|2022-04-12 19:00:00|84.09|84.01|84.04|83.91|84.14|84.06|83.79|83.71|1439
1649829600000|2022-04-13 06:00:00|84.99|84.86|84.89|84.81|85.39|85.31|84.84|84.76|4435
1649833200000|2022-04-13 07:00:00|84.84|84.76|84.94|84.86|85.09|85.01|84.19|84.06|20822
1649836800000|2022-04-13 08:00:00|84.99|84.91|84.99|84.91|85.34|85.26|84.59|84.51|19607
1649840400000|2022-04-13 09:00:00|85.04|84.96|84.59|84.51|85.19|85.11|84.49|84.41|14381
1649844000000|2022-04-13 10:00:00|84.54|84.46|84.64|84.56|84.74|84.66|84.34|84.26|13239
1649847600000|2022-04-13 11:00:00|84.69|84.61|84.74|84.66|84.99|84.86|84.64|84.56|12515
1649851200000|2022-04-13 12:00:00|84.79|84.71|84.49|84.41|84.79|84.71|84.44|84.36|12445
1649854800000|2022-04-13 13:00:00|84.54|84.46|84.74|84.66|84.84|84.76|84.24|84.16|15926
1649858400000|2022-04-13 14:00:00|84.79|84.71|84.79|84.71|84.99|84.91|84.64|84.56|15385
1649862000000|2022-04-13 15:00:00|84.74|84.66|84.49|84.41|84.99|84.91|84.49|84.41|20964
1649865600000|2022-04-13 16:00:00|84.54|84.46|84.64|84.56|84.74|84.66|84.44|84.36|3672
1649869200000|2022-04-13 17:00:00|84.69|84.61|84.64|84.56|84.74|84.61|84.54|84.41|1043
1649872800000|2022-04-13 18:00:00|84.69|84.61|84.84|84.71|84.84|84.76|84.64|84.56|1288
1649876400000|2022-04-13 19:00:00|84.79|84.66|85.04|84.91|85.04|84.96|84.74|84.61|2513
1649916000000|2022-04-14 06:00:00|85.54|85.46|85.59|85.51|85.84|85.76|85.34|85.21|2046
1649919600000|2022-04-14 07:00:00|85.54|85.46|85.54|85.46|85.74|85.66|85.14|85.06|9885
1649923200000|2022-04-14 08:00:00|85.59|85.41|85.44|85.36|85.69|85.61|85.14|85.01|14065
1649926800000|2022-04-14 09:00:00|85.49|85.31|85.39|85.31|85.69|85.61|85.14|85.06|12489
1649930400000|2022-04-14 10:00:00|85.44|85.36|85.64|85.56|85.94|85.86|85.44|85.36|32723
1649934000000|2022-04-14 11:00:00|85.59|85.51|85.24|85.16|85.89|85.76|84.99|84.91|25058
1649937600000|2022-04-14 12:00:00|85.19|85.11|85.74|85.61|85.74|85.61|85.14|85.06|13822
1649941200000|2022-04-14 13:00:00|85.69|85.66|85.79|85.71|86.09|86.01|85.54|85.46|10730
1649944800000|2022-04-14 14:00:00|85.84|85.76|85.69|85.61|86.34|86.26|85.64|85.56|13528
1649948400000|2022-04-14 15:00:00|85.64|85.56|85.54|85.46|86.04|85.96|85.54|85.41|28908
1649952000000|2022-04-14 16:00:00|85.49|85.41|85.19|85.06|85.69|85.56|85.14|85.06|2306
1649955600000|2022-04-14 17:00:00|85.14|85.11|85.49|85.41|85.54|85.46|85.14|85.06|347
1649959200000|2022-04-14 18:00:00|85.54|85.46|85.29|85.21|85.64|85.51|85.29|85.16|433
1649962800000|2022-04-14 19:00:00|85.24|85.16|85.44|85.11|85.44|85.31|85.19|85.06|1611
1650348000000|2022-04-19 06:00:00|85.59|85.46|86.04|85.91|86.09|85.96|85.39|85.31|1531
1650351600000|2022-04-19 07:00:00|85.99|85.86|86.49|86.41|86.59|86.51|85.19|85.11|16515
1650355200000|2022-04-19 08:00:00|86.54|86.36|86.09|86.01|86.69|86.61|85.99|85.91|13869
1650358800000|2022-04-19 09:00:00|86.14|86.06|85.79|85.71|86.14|86.06|85.64|85.56|6715
1650362400000|2022-04-19 10:00:00|85.84|85.76|85.94|85.86|85.99|85.91|85.69|85.61|5965
1650366000000|2022-04-19 11:00:00|85.89|85.81|85.84|85.71|85.99|85.91|85.64|85.51|9099
1650369600000|2022-04-19 12:00:00|85.79|85.76|85.89|85.81|86.04|85.96|85.74|85.66|3542
1650373200000|2022-04-19 13:00:00|85.94|85.76|86.59|86.51|86.59|86.51|85.79|85.71|8876
1650376800000|2022-04-19 14:00:00|86.54|86.46|86.59|86.51|86.94|86.86|86.39|86.31|18734
1650380400000|2022-04-19 15:00:00|86.54|86.46|86.39|86.26|86.64|86.56|86.19|86.11|54150
1650384000000|2022-04-19 16:00:00|86.34|86.21|86.44|86.31|86.49|86.41|86.29|86.21|2282
1650387600000|2022-04-19 17:00:00|86.39|86.36|86.64|86.56|86.69|86.61|86.34|86.26|1259
1650391200000|2022-04-19 18:00:00|86.69|86.51|86.64|86.51|86.69|86.56|86.49|86.41|146
1650394800000|2022-04-19 19:00:00|86.59|86.56|86.84|86.71|86.84|86.76|86.54|86.46|1856
1650434400000|2022-04-20 06:00:00|86.81|86.74|86.79|86.71|86.81|86.74|86.44|86.31|746
1650438000000|2022-04-20 07:00:00|86.94|86.86|87.84|87.76|87.99|87.91|86.54|86.46|20738
1650441600000|2022-04-20 08:00:00|87.79|87.71|88.09|88.01|88.09|88.01|87.64|87.56|19923
1650445200000|2022-04-20 09:00:00|88.14|88.06|89.04|88.96|89.09|89.01|88.09|88.01|21540
1650448800000|2022-04-20 10:00:00|88.99|88.91|89.04|88.96|89.24|89.16|88.84|88.76|45946
1650452400000|2022-04-20 11:00:00|88.99|88.91|89.04|88.96|89.09|89.01|88.64|88.56|32509
1650456000000|2022-04-20 12:00:00|89.09|89.01|89.24|89.16|89.39|89.31|88.99|88.86|16363
1650459600000|2022-04-20 13:00:00|89.29|89.21|88.59|88.51|89.39|89.31|88.49|88.41|28156
1650463200000|2022-04-20 14:00:00|88.64|88.56|88.59|88.51|88.64|88.56|88.19|88.11|84740
1650466800000|2022-04-20 15:00:00|88.54|88.46|88.04|87.96|88.54|88.51|88.04|87.96|134624
1650470400000|2022-04-20 16:00:00|88.09|88.01|88.09|87.96|88.14|88.06|87.74|87.66|7024
1650474000000|2022-04-20 17:00:00|88.04|87.86|87.84|87.76|88.04|87.96|87.79|87.71|596
1650477600000|2022-04-20 18:00:00|87.89|87.81|87.44|87.31|87.94|87.86|87.34|87.26|369
1650481200000|2022-04-20 19:00:00|87.39|87.36|87.59|87.41|87.79|87.66|87.39|87.31|2458
1650520800000|2022-04-21 06:00:00|88.34|88.21|88.84|88.71|88.99|88.86|88.29|88.16|4862
1650524400000|2022-04-21 07:00:00|88.89|88.76|89.34|89.26|89.39|89.31|88.34|88.26|24458
1650528000000|2022-04-21 08:00:00|89.29|89.21|89.34|89.26|89.49|89.41|89.14|89.06|23691
1650531600000|2022-04-21 09:00:00|89.39|89.31|89.54|89.41|89.74|89.66|89.19|89.11|12565
1650535200000|2022-04-21 10:00:00|89.49|89.46|89.79|89.71|89.79|89.71|89.49|89.41|5879
1650538800000|2022-04-21 11:00:00|89.84|89.76|89.64|89.51|89.84|89.76|89.49|89.36|10429
1650542400000|2022-04-21 12:00:00|89.59|89.56|89.84|89.76|89.84|89.76|89.44|89.36|10843
1650546000000|2022-04-21 13:00:00|89.79|89.71|89.84|89.71|89.99|89.91|89.64|89.56|20861
1650549600000|2022-04-21 14:00:00|89.79|89.76|89.49|89.41|89.99|89.91|89.44|89.36|21483
1650553200000|2022-04-21 15:00:00|89.44|89.36|89.14|89.06|89.59|89.51|89.09|89.01|27897
1650556800000|2022-04-21 16:00:00|89.09|89.01|88.74|88.66|89.19|89.11|88.69|88.56|2826
1650560400000|2022-04-21 17:00:00|88.79|88.71|88.49|88.41|88.79|88.71|88.44|88.36|1177
1650564000000|2022-04-21 18:00:00|88.44|88.36|88.14|88.01|88.54|88.46|88.09|87.96|1139
1650567600000|2022-04-21 19:00:00|88.09|88.06|88.19|88.06|88.24|88.16|87.99|87.91|3552
1650607200000|2022-04-22 06:00:00|88.14|87.96|88.29|88.21|88.39|88.31|88.04|87.96|1409
1650610800000|2022-04-22 07:00:00|88.24|88.16|89.19|89.11|89.29|89.21|87.94|87.86|19725
1650614400000|2022-04-22 08:00:00|89.24|89.16|88.49|88.41|89.44|89.36|88.44|88.36|15329
1650618000000|2022-04-22 09:00:00|88.54|88.46|87.84|87.76|88.64|88.56|87.84|87.76|28095
1650621600000|2022-04-22 10:00:00|87.89|87.81|88.09|88.01|88.19|88.11|87.74|87.66|17503
1650625200000|2022-04-22 11:00:00|88.14|88.06|87.94|87.86|88.24|88.16|87.89|87.81|9350
1650628800000|2022-04-22 12:00:00|87.99|87.91|88.14|88.06|88.19|88.11|87.89|87.81|13234
1650632400000|2022-04-22 13:00:00|88.09|88.01|87.64|87.56|88.24|88.16|87.44|87.36|61140
1650636000000|2022-04-22 14:00:00|87.59|87.51|87.79|87.71|88.09|88.01|87.59|87.51|23685
1650639600000|2022-04-22 15:00:00|87.84|87.76|87.44|87.36|87.99|87.91|87.39|87.31|41606
1650643200000|2022-04-22 16:00:00|87.49|87.41|87.69|87.56|87.84|87.76|87.39|87.31|4744
1650646800000|2022-04-22 17:00:00|87.64|87.51|87.44|87.36|87.69|87.61|87.44|87.36|1563
1650650400000|2022-04-22 18:00:00|87.49|87.41|87.29|87.21|87.64|87.56|87.19|87.06|647
1650654000000|2022-04-22 19:00:00|87.34|87.16|87.24|87.16|87.74|87.66|87.14|87.06|1916
1650866400000|2022-04-25 06:00:00|86.64|86.56|86.19|86.06|86.74|86.66|85.94|85.81|4400
1650870000000|2022-04-25 07:00:00|86.14|86.01|86.29|86.16|87.04|86.96|85.84|85.71|23156
1650873600000|2022-04-25 08:00:00|86.24|86.21|85.49|85.41|86.69|86.61|85.34|85.26|16655
1650877200000|2022-04-25 09:00:00|85.44|85.36|85.99|85.91|86.19|86.11|85.29|85.21|33444
1650880800000|2022-04-25 10:00:00|86.04|85.96|86.04|85.96|86.14|86.06|85.84|85.76|14823
1650884400000|2022-04-25 11:00:00|86.09|86.01|86.44|86.36|86.49|86.41|85.94|85.86|16645
1650888000000|2022-04-25 12:00:00|86.49|86.31|86.84|86.76|86.94|86.86|86.29|86.21|11091
1650891600000|2022-04-25 13:00:00|86.89|86.81|85.89|85.81|87.14|87.06|85.89|85.81|25259
1650895200000|2022-04-25 14:00:00|85.94|85.86|85.34|85.26|86.09|86.01|85.34|85.26|52575
1650898800000|2022-04-25 15:00:00|85.39|85.31|85.24|85.16|85.69|85.61|84.99|84.91|59938
1650902400000|2022-04-25 16:00:00|85.29|85.11|85.69|85.61|85.79|85.71|85.14|85.01|4707
1650906000000|2022-04-25 17:00:00|85.74|85.66|86.04|85.91|86.24|86.11|85.49|85.41|3164
1650909600000|2022-04-25 18:00:00|85.99|85.96|86.49|86.41|86.69|86.61|85.94|85.81|1675
1650913200000|2022-04-25 19:00:00|86.44|86.36|86.84|86.71|87.04|86.96|86.29|86.16|1656
1650952800000|2022-04-26 06:00:00|87.44|87.06|86.99|86.91|87.64|87.56|86.74|86.66|3118
1650956400000|2022-04-26 07:00:00|86.89|86.86|86.39|86.31|86.99|86.91|86.09|86.01|15985
1650960000000|2022-04-26 08:00:00|86.34|86.26|85.79|85.71|86.44|86.36|85.64|85.56|22601
1650963600000|2022-04-26 09:00:00|85.84|85.76|85.34|85.26|85.84|85.76|85.24|85.16|18818
1650967200000|2022-04-26 10:00:00|85.39|85.31|84.94|84.81|85.39|85.31|84.84|84.76|48751
1650970800000|2022-04-26 11:00:00|84.89|84.86|84.94|84.86|85.24|85.16|84.79|84.71|20170
1650974400000|2022-04-26 12:00:00|84.89|84.81|84.39|84.31|85.14|85.06|84.29|84.21|20482
1650978000000|2022-04-26 13:00:00|84.34|84.26|84.64|84.56|84.79|84.71|84.29|84.21|17749
1650981600000|2022-04-26 14:00:00|84.69|84.61|83.79|83.71|84.99|84.91|83.74|83.66|35520
1650985200000|2022-04-26 15:00:00|83.74|83.66|83.64|83.56|84.04|83.91|83.54|83.46|81080
1650988800000|2022-04-26 16:00:00|83.69|83.61|84.69|84.61|84.69|84.61|83.64|83.56|9654
1650992400000|2022-04-26 17:00:00|84.64|84.56|84.09|84.01|84.64|84.56|83.89|83.76|2922
1650996000000|2022-04-26 18:00:00|84.04|83.96|84.29|84.16|84.34|84.21|83.99|83.91|1217
1650999600000|2022-04-26 19:00:00|84.34|84.21|83.39|83.31|84.34|84.26|83.39|83.31|3152
1651039200000|2022-04-27 06:00:00|84.34|84.16|84.19|84.06|85.09|85.01|84.19|84.06|6909
1651042800000|2022-04-27 07:00:00|84.14|84.01|83.34|83.26|84.19|84.11|82.04|81.96|63391
1651046400000|2022-04-27 08:00:00|83.39|83.31|83.14|83.06|83.69|83.61|82.79|82.71|34608
1651050000000|2022-04-27 09:00:00|83.09|83.01|83.59|83.51|83.69|83.61|82.94|82.86|20821
1651053600000|2022-04-27 10:00:00|83.64|83.56|83.44|83.36|83.89|83.81|83.14|83.06|42579
1651057200000|2022-04-27 11:00:00|83.49|83.41|83.04|82.96|83.49|83.41|82.94|82.86|15226
1651060800000|2022-04-27 12:00:00|82.99|82.91|82.74|82.66|83.44|83.36|82.64|82.56|10208
1651064400000|2022-04-27 13:00:00|82.79|82.71|83.09|83.01|83.49|83.41|82.59|82.51|37682
1651068000000|2022-04-27 14:00:00|83.14|82.96|82.94|82.86|83.24|83.16|82.49|82.41|26470
1651071600000|2022-04-27 15:00:00|82.89|82.81|83.14|83.06|83.44|83.36|82.89|82.81|31116
1651075200000|2022-04-27 16:00:00|83.09|83.01|83.59|83.46|83.74|83.66|83.04|82.96|2933
1651078800000|2022-04-27 17:00:00|83.54|83.51|83.54|83.41|83.64|83.56|83.29|83.16|1637
1651082400000|2022-04-27 18:00:00|83.49|83.46|83.24|83.16|83.54|83.46|83.14|83.06|712
1651086000000|2022-04-27 19:00:00|83.19|83.11|83.14|83.01|83.34|83.26|83.09|83.01|2381
1651125600000|2022-04-28 06:00:00|84.24|84.11|84.49|84.36|84.54|84.46|84.09|83.96|5053
1651129200000|2022-04-28 07:00:00|84.39|84.31|84.39|84.31|84.94|84.86|83.59|83.51|25629
1651132800000|2022-04-28 08:00:00|84.44|84.26|84.84|84.71|84.94|84.86|84.29|84.21|10569
1651136400000|2022-04-28 09:00:00|84.89|84.76|84.29|84.21|84.89|84.76|84.09|84.01|10520
1651140000000|2022-04-28 10:00:00|84.34|84.26|83.89|83.81|84.39|84.31|83.64|83.56|11763
1651143600000|2022-04-28 11:00:00|83.94|83.86|84.04|83.96|84.24|84.16|83.94|83.86|4775
1651147200000|2022-04-28 12:00:00|84.09|84.01|83.74|83.66|84.29|84.21|83.64|83.56|18771
1651150800000|2022-04-28 13:00:00|83.69|83.61|82.39|82.31|83.74|83.66|82.39|82.31|15444
1651154400000|2022-04-28 14:00:00|82.34|82.26|82.39|82.31|82.54|82.46|81.79|81.71|23496
1651158000000|2022-04-28 15:00:00|82.34|82.26|82.54|82.46|82.94|82.81|82.34|82.26|57979
1651161600000|2022-04-28 16:00:00|82.49|82.41|83.24|83.16|83.34|83.26|82.49|82.41|3658
1651165200000|2022-04-28 17:00:00|83.29|83.21|83.49|83.36|83.59|83.51|83.19|83.11|3293
1651168800000|2022-04-28 18:00:00|83.44|83.41|83.49|83.41|83.64|83.56|83.39|83.31|1489
1651172400000|2022-04-28 19:00:00|83.44|83.36|83.44|83.31|83.69|83.61|83.19|83.06|2747
1651212000000|2022-04-29 06:00:00|83.64|83.51|83.79|83.66|84.04|83.96|83.49|83.41|3542
1651215600000|2022-04-29 07:00:00|83.74|83.61|84.29|84.16|84.49|84.41|83.49|83.41|26076
1651219200000|2022-04-29 08:00:00|84.24|84.21|84.34|84.26|84.59|84.51|84.09|83.96|20234
1651222800000|2022-04-29 09:00:00|84.29|84.21|83.79|83.71|84.39|84.31|83.69|83.61|21469
1651226400000|2022-04-29 10:00:00|83.84|83.76|82.99|82.91|83.89|83.81|82.89|82.81|14452
1651230000000|2022-04-29 11:00:00|83.04|82.96|83.19|83.11|83.29|83.21|82.99|82.91|7473
1651233600000|2022-04-29 12:00:00|83.14|83.06|83.89|83.81|83.99|83.91|83.14|83.06|10159
1651237200000|2022-04-29 13:00:00|83.84|83.76|84.49|84.41|84.54|84.41|83.74|83.61|34025
1651240800000|2022-04-29 14:00:00|84.44|84.36|84.14|84.06|84.64|84.56|83.74|83.66|32569
1651244400000|2022-04-29 15:00:00|84.19|84.01|83.99|83.91|84.34|84.26|83.94|83.86|40961
1651248000000|2022-04-29 16:00:00|83.94|83.86|83.59|83.51|83.94|83.86|83.44|83.36|3022
1651251600000|2022-04-29 17:00:00|83.64|83.56|83.64|83.51|83.89|83.76|83.54|83.46|816
1651255200000|2022-04-29 18:00:00|83.59|83.56|83.29|83.16|83.64|83.56|83.19|83.11|1220
1651258800000|2022-04-29 19:00:00|83.24|83.21|82.49|82.41|83.34|83.21|82.44|82.36|3080
1651471200000|2022-05-02 06:00:00|82.49|82.11|83.24|83.16|83.39|83.26|82.49|82.11|913
1651474800000|2022-05-02 07:00:00|83.34|83.11|81.84|81.71|84.04|83.91|81.34|81.26|17705
1651478400000|2022-05-02 08:00:00|81.79|81.66|82.54|82.46|82.99|82.91|81.69|81.61|23472
1651482000000|2022-05-02 09:00:00|82.59|82.51|82.94|82.86|83.24|83.16|82.54|82.51|11063
1651485600000|2022-05-02 10:00:00|82.99|82.91|83.14|83.06|83.24|83.16|82.84|82.76|5247
1651489200000|2022-05-02 11:00:00|83.19|83.11|82.49|82.41|83.24|83.16|82.44|82.36|6635
1651492800000|2022-05-02 12:00:00|82.54|82.46|82.89|82.81|82.89|82.81|82.44|82.36|7273
1651496400000|2022-05-02 13:00:00|82.94|82.86|82.94|82.81|83.14|83.06|82.34|82.26|23276
1651500000000|2022-05-02 14:00:00|82.89|82.76|82.49|82.41|83.09|82.96|82.24|82.16|23837
1651503600000|2022-05-02 15:00:00|82.44|82.36|82.74|82.66|82.84|82.76|82.34|82.26|32557
1651507200000|2022-05-02 16:00:00|82.79|82.71|82.39|82.26|82.89|82.81|82.34|82.26|2098
1651510800000|2022-05-02 17:00:00|82.34|82.21|82.29|82.21|82.54|82.41|82.14|82.06|730
1651514400000|2022-05-02 18:00:00|82.24|82.16|82.29|82.16|82.49|82.41|81.99|81.91|1486
1651518000000|2022-05-02 19:00:00|82.34|82.21|82.99|82.86|83.09|83.01|82.29|82.16|2830
1651557600000|2022-05-03 06:00:00|83.79|83.26|83.64|83.56|83.79|83.71|83.24|83.16|2450
1651561200000|2022-05-03 07:00:00|83.69|83.61|84.59|84.51|84.79|84.71|83.34|83.26|26959
1651564800000|2022-05-03 08:00:00|84.54|84.46|84.19|84.11|84.99|84.91|84.09|84.01|19793
1651568400000|2022-05-03 09:00:00|84.24|84.16|84.24|84.11|84.44|84.36|83.89|83.81|10752
1651572000000|2022-05-03 10:00:00|84.19|84.16|83.74|83.66|84.34|84.21|83.64|83.56|9169
1651575600000|2022-05-03 11:00:00|83.79|83.71|84.14|84.01|84.24|84.16|83.74|83.66|7763
1651579200000|2022-05-03 12:00:00|84.19|84.06|84.44|84.36|84.74|84.66|84.14|84.01|12031
1651582800000|2022-05-03 13:00:00|84.49|84.41|84.34|84.26|84.64|84.56|84.09|84.01|44254
1651586400000|2022-05-03 14:00:00|84.39|84.31|84.74|84.66|84.84|84.76|84.29|84.21|34405
1651590000000|2022-05-03 15:00:00|84.79|84.71|84.74|84.61|84.94|84.86|84.49|84.41|43622
1651593600000|2022-05-03 16:00:00|84.69|84.66|84.74|84.66|84.89|84.76|84.49|84.41|4328
1651597200000|2022-05-03 17:00:00|84.79|84.71|85.14|85.06|85.24|85.11|84.69|84.61|4099
1651600800000|2022-05-03 18:00:00|85.09|85.01|85.09|85.01|85.14|85.06|84.69|84.61|782
1651604400000|2022-05-03 19:00:00|85.14|85.06|85.09|84.96|85.24|85.16|84.74|84.66|2123
1651644000000|2022-05-04 06:00:00|85.11|85.04|85.24|85.11|85.59|85.51|85.04|84.96|1007
1651647600000|2022-05-04 07:00:00|85.29|85.16|85.04|84.96|85.39|85.26|84.74|84.66|13908
1651651200000|2022-05-04 08:00:00|84.99|84.91|84.79|84.71|85.14|85.01|84.59|84.51|11449
1651654800000|2022-05-04 09:00:00|84.74|84.66|84.74|84.66|84.89|84.81|84.34|84.26|6563
1651658400000|2022-05-04 10:00:00|84.79|84.71|84.59|84.51|84.84|84.76|84.44|84.36|12193
1651662000000|2022-05-04 11:00:00|84.64|84.56|84.09|84.01|84.64|84.56|84.04|83.96|9690
1651665600000|2022-05-04 12:00:00|84.04|83.96|83.84|83.71|84.09|84.01|83.74|83.66|28674
1651669200000|2022-05-04 13:00:00|83.79|83.76|84.09|84.01|84.29|84.21|83.79|83.71|18565
1651672800000|2022-05-04 14:00:00|84.14|84.06|83.69|83.61|84.19|84.11|83.59|83.51|20724
1651676400000|2022-05-04 15:00:00|83.64|83.56|83.74|83.66|83.99|83.91|83.49|83.41|47718
1651680000000|2022-05-04 16:00:00|83.69|83.61|84.04|83.96|84.04|83.96|83.54|83.46|2935
1651683600000|2022-05-04 17:00:00|84.09|84.01|84.04|83.86|84.19|84.06|83.74|83.66|2623
1651687200000|2022-05-04 18:00:00|84.09|83.91|84.64|84.56|84.74|84.66|83.59|83.51|3760
1651690800000|2022-05-04 19:00:00|84.69|84.61|85.89|85.81|86.09|85.96|84.64|84.56|9761
1651730400000|2022-05-05 06:00:00|85.74|85.61|85.99|85.91|86.34|86.26|85.54|85.41|10045
1651734000000|2022-05-05 07:00:00|85.94|85.86|85.09|85.01|85.99|85.91|84.64|84.56|27995
1651737600000|2022-05-05 08:00:00|85.04|84.96|84.99|84.91|85.44|85.36|84.64|84.56|12831
1651741200000|2022-05-05 09:00:00|84.94|84.86|85.09|85.01|85.24|85.16|84.84|84.76|9670
1651744800000|2022-05-05 10:00:00|85.04|84.96|85.09|84.96|85.29|85.21|84.99|84.91|19623
1651748400000|2022-05-05 11:00:00|85.04|84.91|84.34|84.26|85.19|85.11|84.34|84.26|16266
1651752000000|2022-05-05 12:00:00|84.39|84.31|84.14|84.06|84.49|84.41|83.94|83.86|12540
1651755600000|2022-05-05 13:00:00|84.19|84.01|83.69|83.61|84.24|84.16|83.64|83.56|16169
1651759200000|2022-05-05 14:00:00|83.64|83.56|82.94|82.86|83.69|83.61|82.74|82.66|29914
1651762800000|2022-05-05 15:00:00|82.89|82.81|81.74|81.66|82.94|82.86|81.69|81.56|59873
1651766400000|2022-05-05 16:00:00|81.69|81.61|82.24|82.16|82.29|82.21|81.49|81.41|11621
1651770000000|2022-05-05 17:00:00|82.29|82.21|82.24|82.11|82.54|82.46|82.14|82.01|984
1651773600000|2022-05-05 18:00:00|82.19|82.06|82.04|81.96|82.39|82.31|81.94|81.86|162
1651777200000|2022-05-05 19:00:00|82.09|82.01|82.09|82.01|82.14|82.01|81.54|81.46|3465
1651816800000|2022-05-06 06:00:00|82.04|81.96|82.34|82.21|82.64|82.51|81.94|81.86|1826
1651820400000|2022-05-06 07:00:00|82.24|82.16|81.99|81.91|82.24|82.16|81.09|81.01|20158
1651824000000|2022-05-06 08:00:00|81.94|81.86|82.14|82.06|82.54|82.46|81.84|81.76|17857
1651827600000|2022-05-06 09:00:00|82.19|82.11|82.29|82.21|82.34|82.26|81.64|81.56|20276
1651831200000|2022-05-06 10:00:00|82.24|82.16|82.04|81.96|82.34|82.26|81.94|81.81|15456
1651834800000|2022-05-06 11:00:00|81.99|81.91|81.69|81.61|82.04|81.96|81.59|81.51|9098
1651838400000|2022-05-06 12:00:00|81.64|81.56|81.34|81.26|82.09|82.01|81.29|81.21|14886
1651842000000|2022-05-06 13:00:00|81.29|81.21|80.44|80.36|81.49|81.41|80.29|80.21|36061
1651845600000|2022-05-06 14:00:00|80.49|80.41|80.99|80.91|81.14|81.06|80.29|80.21|31817
1651849200000|2022-05-06 15:00:00|80.94|80.86|80.29|80.16|81.04|80.96|80.24|80.11|69904
1651852800000|2022-05-06 16:00:00|80.24|80.11|81.04|80.96|81.09|81.01|80.14|80.06|6176
1651856400000|2022-05-06 17:00:00|80.99|80.91|80.69|80.61|81.19|81.11|80.64|80.51|2762
1651860000000|2022-05-06 18:00:00|80.64|80.56|80.49|80.36|80.79|80.71|80.29|80.16|1324
1651863600000|2022-05-06 19:00:00|80.44|80.41|80.79|80.71|81.09|81.01|80.39|80.31|1471
1652076000000|2022-05-09 06:00:00|79.89|79.81|80.49|80.36|80.59|80.46|79.89|79.71|2846
1652079600000|2022-05-09 07:00:00|80.54|80.46|80.59|80.51|81.49|81.41|80.44|80.36|19293
1652083200000|2022-05-09 08:00:00|80.64|80.46|80.34|80.26|80.64|80.46|79.89|79.81|14010
1652086800000|2022-05-09 09:00:00|80.29|80.21|80.49|80.41|80.49|80.41|79.89|79.81|11617
1652090400000|2022-05-09 10:00:00|80.44|80.36|80.04|79.96|80.74|80.66|79.99|79.91|11534
1652094000000|2022-05-09 11:00:00|80.09|80.01|80.44|80.36|80.49|80.41|79.99|79.91|9467
1652097600000|2022-05-09 12:00:00|80.39|80.31|80.24|80.16|80.54|80.46|79.74|79.66|13496
1652101200000|2022-05-09 13:00:00|80.19|80.11|79.99|79.91|80.24|80.16|79.74|79.66|16545
1652104800000|2022-05-09 14:00:00|79.94|79.86|79.44|79.36|80.09|80.01|79.39|79.31|26256
1652108400000|2022-05-09 15:00:00|79.39|79.31|79.49|79.36|79.64|79.51|78.99|78.91|58937
1652112000000|2022-05-09 16:00:00|79.44|79.31|79.69|79.61|80.14|80.06|79.29|79.21|7200
1652115600000|2022-05-09 17:00:00|79.64|79.56|79.59|79.51|79.79|79.66|79.39|79.31|1249
1652119200000|2022-05-09 18:00:00|79.69|79.56|79.64|79.56|79.74|79.61|79.39|79.31|1118
1652122800000|2022-05-09 19:00:00|79.69|79.61|79.14|79.06|79.79|79.71|78.89|78.81|5279
1652162400000|2022-05-10 06:00:00|80.04|79.76|80.49|80.41|80.69|80.61|79.64|79.46|4719
1652166000000|2022-05-10 07:00:00|80.54|80.46|80.39|80.31|80.99|80.91|80.04|79.96|20660
1652169600000|2022-05-10 08:00:00|80.44|80.36|81.19|81.11|81.44|81.36|80.29|80.21|17231
1652173200000|2022-05-10 09:00:00|81.24|81.16|81.29|81.21|81.69|81.61|81.19|81.11|27880
1652176800000|2022-05-10 10:00:00|81.24|81.16|81.64|81.56|81.84|81.76|81.14|81.06|17887
1652180400000|2022-05-10 11:00:00|81.69|81.61|81.44|81.36|81.79|81.71|81.19|81.11|24188
1652184000000|2022-05-10 12:00:00|81.49|81.41|81.49|81.41|81.69|81.61|81.39|81.31|51559
1652187600000|2022-05-10 13:00:00|81.44|81.36|81.59|81.46|81.74|81.66|81.19|81.11|38668
1652191200000|2022-05-10 14:00:00|81.54|81.51|80.54|80.46|81.59|81.51|80.44|80.36|43313
1652194800000|2022-05-10 15:00:00|80.59|80.51|80.09|80.01|80.69|80.61|79.99|79.86|91699
1652198400000|2022-05-10 16:00:00|80.14|79.96|79.84|79.76|80.34|80.26|79.69|79.61|4391
1652202000000|2022-05-10 17:00:00|79.79|79.71|80.89|80.81|80.89|80.81|79.74|79.61|2596
1652205600000|2022-05-10 18:00:00|80.94|80.86|80.74|80.61|80.99|80.91|80.59|80.46|2344
1652209200000|2022-05-10 19:00:00|80.79|80.66|80.79|80.71|80.99|80.91|80.69|80.56|764
1652248800000|2022-05-11 06:00:00|81.04|80.96|80.89|80.81|81.39|81.31|80.84|80.76|4075
1652252400000|2022-05-11 07:00:00|80.94|80.86|80.89|80.81|80.94|80.86|79.79|79.71|29897
1652256000000|2022-05-11 08:00:00|80.84|80.76|81.69|81.61|81.74|81.66|80.54|80.46|20223
1652259600000|2022-05-11 09:00:00|81.74|81.56|81.84|81.76|81.94|81.86|81.59|81.51|24119
1652263200000|2022-05-11 10:00:00|81.79|81.71|81.99|81.91|81.99|81.91|81.49|81.41|12916
1652266800000|2022-05-11 11:00:00|81.94|81.86|81.99|81.91|82.19|82.11|81.79|81.71|14426
1652270400000|2022-05-11 12:00:00|81.94|81.86|80.89|80.81|82.04|81.96|80.74|80.66|34757
1652274000000|2022-05-11 13:00:00|80.94|80.86|82.29|82.21|82.34|82.26|80.79|80.71|48650
1652277600000|2022-05-11 14:00:00|82.24|82.16|82.64|82.56|82.89|82.81|81.94|81.86|76787
1652281200000|2022-05-11 15:00:00|82.59|82.51|82.39|82.31|82.89|82.81|82.24|82.16|45710
1652284800000|2022-05-11 16:00:00|82.34|82.26|81.54|81.46|82.34|82.26|81.49|81.41|3058
1652288400000|2022-05-11 17:00:00|81.49|81.41|80.94|80.86|81.54|81.46|80.84|80.76|2772
1652292000000|2022-05-11 18:00:00|80.99|80.91|81.09|81.01|81.49|81.41|80.94|80.86|1294
1652295600000|2022-05-11 19:00:00|81.14|80.96|80.64|80.51|81.19|81.06|80.49|80.41|2243
1652335200000|2022-05-12 06:00:00|80.14|80.06|80.69|80.56|80.84|80.71|80.04|79.96|5069
1652338800000|2022-05-12 07:00:00|80.64|80.51|81.64|81.56|81.84|81.76|80.29|80.21|29688
1652342400000|2022-05-12 08:00:00|81.69|81.61|81.24|81.16|81.74|81.66|81.09|81.01|19129
1652346000000|2022-05-12 09:00:00|81.29|81.21|80.74|80.61|81.29|81.21|80.54|80.46|20401
1652349600000|2022-05-12 10:00:00|80.69|80.66|80.99|80.91|81.04|80.96|80.69|80.61|12778
1652353200000|2022-05-12 11:00:00|81.04|80.96|80.59|80.51|81.29|81.21|80.54|80.46|11976
1652356800000|2022-05-12 12:00:00|80.64|80.56|80.99|80.91|81.09|80.96|80.54|80.46|17736
1652360400000|2022-05-12 13:00:00|81.04|80.96|81.19|81.11|81.39|81.31|80.64|80.56|38597
1652364000000|2022-05-12 14:00:00|81.14|81.06|82.19|82.11|82.34|82.26|81.04|80.91|24202
1652367600000|2022-05-12 15:00:00|82.24|82.16|81.69|81.56|82.74|82.66|81.64|81.56|50041
1652371200000|2022-05-12 16:00:00|81.64|81.61|81.99|81.91|82.24|82.16|81.54|81.46|8832
1652374800000|2022-05-12 17:00:00|82.04|81.96|81.49|81.36|82.14|82.01|81.39|81.31|1236
1652378400000|2022-05-12 18:00:00|81.44|81.41|81.24|81.11|81.59|81.51|81.19|81.06|760
1652382000000|2022-05-12 19:00:00|81.19|81.16|82.14|82.01|82.19|82.11|81.14|81.06|2099
1652421600000|2022-05-13 06:00:00|83.84|83.71|83.34|83.26|83.84|83.76|83.29|83.16|1670
1652425200000|2022-05-13 07:00:00|83.29|83.21|83.49|83.41|83.74|83.66|82.89|82.81|15528
1652428800000|2022-05-13 08:00:00|83.54|83.46|83.69|83.61|83.99|83.91|83.49|83.41|11458
1652432400000|2022-05-13 09:00:00|83.74|83.66|83.39|83.31|83.74|83.66|83.19|83.11|4301
1652436000000|2022-05-13 10:00:00|83.44|83.36|83.49|83.41|83.54|83.46|83.24|83.16|3197
1652439600000|2022-05-13 11:00:00|83.54|83.36|83.44|83.36|83.59|83.51|83.24|83.16|3901
1652443200000|2022-05-13 12:00:00|83.49|83.41|83.79|83.71|83.84|83.76|83.39|83.31|6113
1652446800000|2022-05-13 13:00:00|83.74|83.66|83.84|83.76|83.89|83.81|83.59|83.51|6121
1652450400000|2022-05-13 14:00:00|83.89|83.81|83.69|83.61|84.19|84.11|83.59|83.51|18794
1652454000000|2022-05-13 15:00:00|83.74|83.56|83.99|83.91|84.04|83.96|83.64|83.56|36400
1652457600000|2022-05-13 16:00:00|84.04|83.96|84.14|84.06|84.29|84.16|83.99|83.91|5209
1652461200000|2022-05-13 17:00:00|84.19|84.01|83.79|83.71|84.19|84.06|83.79|83.66|4321
1652464800000|2022-05-13 18:00:00|83.74|83.66|83.94|83.81|83.99|83.86|83.49|83.41|845
1652468400000|2022-05-13 19:00:00|83.89|83.86|83.99|83.86|84.09|84.01|83.79|83.71|2389
1652680800000|2022-05-16 06:00:00|83.44|83.31|83.44|83.36|83.54|83.46|83.19|83.06|1277
1652684400000|2022-05-16 07:00:00|83.49|83.31|83.69|83.61|83.79|83.71|82.89|82.81|11578
1652688000000|2022-05-16 08:00:00|83.74|83.66|84.39|84.31|84.39|84.31|83.69|83.61|10635
1652691600000|2022-05-16 09:00:00|84.34|84.26|83.99|83.91|84.54|84.46|83.99|83.91|7859
1652695200000|2022-05-16 10:00:00|84.04|83.96|83.89|83.81|84.14|84.06|83.89|83.81|4056
1652698800000|2022-05-16 11:00:00|83.94|83.86|83.94|83.81|84.04|83.96|83.79|83.71|4565
1652702400000|2022-05-16 12:00:00|83.89|83.86|83.94|83.86|84.09|84.01|83.84|83.76|14133
1652706000000|2022-05-16 13:00:00|83.99|83.81|83.39|83.31|83.99|83.86|83.24|83.16|35337
1652709600000|2022-05-16 14:00:00|83.34|83.26|83.29|83.21|83.74|83.66|83.24|83.16|25339
1652713200000|2022-05-16 15:00:00|83.34|83.26|83.94|83.86|83.99|83.91|83.29|83.21|33384
1652716800000|2022-05-16 16:00:00|83.99|83.91|83.74|83.66|83.99|83.91|83.69|83.61|2179
1652720400000|2022-05-16 17:00:00|83.69|83.61|84.14|84.06|84.24|84.16|83.69|83.61|1097
1652724000000|2022-05-16 18:00:00|84.09|84.01|84.34|84.21|84.49|84.41|84.09|83.96|1091
1652727600000|2022-05-16 19:00:00|84.29|84.16|84.19|84.11|84.34|84.26|83.99|83.86|1539
1652767200000|2022-05-17 06:00:00|84.99|84.86|84.84|84.71|85.09|85.01|84.54|84.46|2181
1652770800000|2022-05-17 07:00:00|84.79|84.66|85.04|84.96|85.39|85.26|84.59|84.51|25106
1652774400000|2022-05-17 08:00:00|85.09|85.01|85.59|85.51|85.94|85.86|85.04|84.96|21621
1652778000000|2022-05-17 09:00:00|85.54|85.46|85.79|85.71|85.89|85.81|85.39|85.31|6404
1652781600000|2022-05-17 10:00:00|85.84|85.76|85.69|85.61|85.84|85.76|85.54|85.46|25074
1652785200000|2022-05-17 11:00:00|85.74|85.66|85.84|85.76|85.94|85.86|85.64|85.51|47333
1652788800000|2022-05-17 12:00:00|85.89|85.81|86.04|85.96|86.04|85.96|85.79|85.66|19667
1652792400000|2022-05-17 13:00:00|86.09|86.01|85.99|85.91|86.39|86.31|85.89|85.76|45707
1652796000000|2022-05-17 14:00:00|86.04|85.96|85.69|85.61|86.04|85.96|85.39|85.31|29409
1652799600000|2022-05-17 15:00:00|85.64|85.56|85.79|85.71|85.84|85.76|85.54|85.46|63905
1652803200000|2022-05-17 16:00:00|85.84|85.76|85.89|85.76|85.99|85.86|85.64|85.56|24438
1652806800000|2022-05-17 17:00:00|85.84|85.81|85.79|85.71|85.99|85.91|85.69|85.61|1153
1652810400000|2022-05-17 18:00:00|85.84|85.76|85.94|85.86|85.99|85.91|85.39|85.31|897
1652814000000|2022-05-17 19:00:00|86.04|85.96|86.24|86.11|86.24|86.16|85.99|85.91|4056
1652853600000|2022-05-18 06:00:00|85.79|85.71|85.94|85.81|86.04|85.91|85.69|85.61|495
1652857200000|2022-05-18 07:00:00|85.89|85.71|85.69|85.61|86.09|86.01|85.49|85.41|15319
1652860800000|2022-05-18 08:00:00|85.74|85.66|85.49|85.41|85.89|85.81|85.14|85.06|11374
1652864400000|2022-05-18 09:00:00|85.44|85.36|86.04|85.96|86.09|86.01|85.34|85.26|4973
1652868000000|2022-05-18 10:00:00|86.09|86.01|86.49|86.36|86.59|86.51|86.09|86.01|19192
1652871600000|2022-05-18 11:00:00|86.44|86.41|86.34|86.26|86.54|86.46|86.29|86.21|8614
1652875200000|2022-05-18 12:00:00|86.29|86.21|85.94|85.86|86.69|86.61|85.94|85.81|19365
1652878800000|2022-05-18 13:00:00|85.89|85.81|85.64|85.56|86.14|86.06|85.54|85.46|26280
1652882400000|2022-05-18 14:00:00|85.69|85.61|85.94|85.86|85.99|85.91|85.54|85.46|16205
1652886000000|2022-05-18 15:00:00|85.89|85.81|85.09|85.01|85.94|85.86|85.09|84.96|72320
1652889600000|2022-05-18 16:00:00|85.04|84.96|85.29|85.16|85.34|85.21|84.94|84.86|2256
1652893200000|2022-05-18 17:00:00|85.24|85.11|84.59|84.51|85.29|85.11|84.54|84.46|2383
1652896800000|2022-05-18 18:00:00|84.64|84.56|84.44|84.36|84.74|84.66|84.39|84.31|678
1652900400000|2022-05-18 19:00:00|84.49|84.41|84.64|84.51|84.69|84.61|84.39|84.26|3390
1652940000000|2022-05-19 06:00:00|84.74|84.61|84.54|84.41|84.94|84.81|84.39|84.26|3227
1652943600000|2022-05-19 07:00:00|84.49|84.36|84.19|84.11|85.09|85.01|83.84|83.76|32756
1652947200000|2022-05-19 08:00:00|84.24|84.16|83.99|83.91|84.29|84.21|83.79|83.71|13132
1652950800000|2022-05-19 09:00:00|83.94|83.86|83.99|83.91|84.09|84.01|83.69|83.61|21981
1652954400000|2022-05-19 10:00:00|83.94|83.86|84.59|84.51|84.59|84.51|83.89|83.81|17088
1652958000000|2022-05-19 11:00:00|84.64|84.56|84.69|84.61|84.79|84.71|84.24|84.16|15650
1652961600000|2022-05-19 12:00:00|84.74|84.66|84.44|84.31|84.89|84.81|84.29|84.21|13234
1652965200000|2022-05-19 13:00:00|84.39|84.36|84.89|84.76|85.34|85.26|84.39|84.31|14747
1652968800000|2022-05-19 14:00:00|84.84|84.81|85.24|85.16|85.59|85.46|84.79|84.71|28617
1652972400000|2022-05-19 15:00:00|85.29|85.21|85.59|85.51|85.94|85.86|84.99|84.91|58533
1652976000000|2022-05-19 16:00:00|85.54|85.41|85.49|85.36|85.79|85.71|85.29|85.21|8476
1652979600000|2022-05-19 17:00:00|85.44|85.41|85.79|85.66|85.89|85.81|85.14|85.01|1152
1652983200000|2022-05-19 18:00:00|85.74|85.71|85.94|85.86|85.94|85.86|85.49|85.41|862
1652986800000|2022-05-19 19:00:00|85.99|85.91|85.79|85.66|86.14|86.06|85.64|85.56|4208
1653026400000|2022-05-20 06:00:00|86.54|86.41|86.44|86.31|86.69|86.56|86.39|86.26|1385
1653030000000|2022-05-20 07:00:00|86.34|86.26|86.19|86.11|86.64|86.51|86.19|86.06|36049
1653033600000|2022-05-20 08:00:00|86.24|86.16|86.44|86.36|86.64|86.56|85.99|85.91|13914
1653037200000|2022-05-20 09:00:00|86.39|86.31|86.44|86.36|86.74|86.66|86.29|86.21|26362
1653040800000|2022-05-20 10:00:00|86.39|86.31|86.59|86.51|86.59|86.51|86.04|85.96|24176
1653044400000|2022-05-20 11:00:00|86.54|86.46|86.44|86.31|86.59|86.51|86.19|86.06|5742
1653048000000|2022-05-20 12:00:00|86.39|86.36|85.89|85.81|86.49|86.41|85.74|85.66|15319
1653051600000|2022-05-20 13:00:00|85.94|85.86|86.09|86.01|86.24|86.16|85.89|85.81|14145
1653055200000|2022-05-20 14:00:00|86.14|85.96|85.24|85.16|86.14|86.01|85.19|85.11|30006
1653058800000|2022-05-20 15:00:00|85.19|85.11|85.19|85.11|85.44|85.36|85.09|85.01|25102
1653062400000|2022-05-20 16:00:00|85.14|85.06|84.84|84.71|85.19|85.11|84.64|84.51|3411
1653066000000|2022-05-20 17:00:00|84.79|84.66|84.84|84.71|84.94|84.86|84.44|84.31|2472
1653069600000|2022-05-20 18:00:00|84.89|84.76|84.94|84.86|85.19|85.11|84.59|84.46|388
1653073200000|2022-05-20 19:00:00|84.99|84.81|85.69|85.41|85.84|85.76|84.79|84.66|3792
1653285600000|2022-05-23 06:00:00|86.79|86.66|86.69|86.56|87.04|86.96|86.69|86.56|2586
1653289200000|2022-05-23 07:00:00|86.74|86.61|86.49|86.41|86.79|86.71|86.14|86.06|16686
1653292800000|2022-05-23 08:00:00|86.54|86.46|86.39|86.31|86.64|86.56|86.14|86.06|7042
1653296400000|2022-05-23 09:00:00|86.34|86.26|86.59|86.46|86.69|86.61|86.29|86.21|10945
1653300000000|2022-05-23 10:00:00|86.64|86.51|87.09|87.01|87.09|87.01|86.54|86.46|22815
1653303600000|2022-05-23 11:00:00|87.14|86.96|87.04|86.91|87.14|87.01|86.84|86.76|6716
1653307200000|2022-05-23 12:00:00|86.99|86.96|87.34|87.26|87.44|87.36|86.99|86.91|33471
1653310800000|2022-05-23 13:00:00|87.39|87.31|87.54|87.46|87.84|87.76|87.24|87.16|17054
1653314400000|2022-05-23 14:00:00|87.49|87.41|87.94|87.86|88.04|87.96|87.24|87.16|29388
1653318000000|2022-05-23 15:00:00|87.99|87.91|88.59|88.51|88.69|88.56|87.94|87.86|49853
1653321600000|2022-05-23 16:00:00|88.54|88.46|88.39|88.31|88.69|88.61|88.19|88.11|6030
1653325200000|2022-05-23 17:00:00|88.34|88.26|88.44|88.36|88.49|88.36|88.09|88.01|2212
1653328800000|2022-05-23 18:00:00|88.49|88.41|88.19|88.06|88.54|88.46|88.19|88.06|3469
1653332400000|2022-05-23 19:00:00|88.24|88.11|88.34|88.26|88.39|88.31|88.04|87.96|1522
1653372000000|2022-05-24 06:00:00|87.64|87.41|87.54|87.41|87.64|87.56|87.29|87.21|1254
1653375600000|2022-05-24 07:00:00|87.59|87.46|88.14|88.01|88.54|88.41|87.39|87.31|31544
1653379200000|2022-05-24 08:00:00|88.09|88.06|88.29|88.21|88.69|88.61|88.04|87.96|16907
1653382800000|2022-05-24 09:00:00|88.24|88.16|88.94|88.86|88.99|88.91|88.04|87.96|33194
1653386400000|2022-05-24 10:00:00|88.99|88.91|89.39|89.31|89.59|89.51|88.94|88.86|15809
1653390000000|2022-05-24 11:00:00|89.44|89.36|89.44|89.31|89.64|89.56|89.19|89.11|20638
1653393600000|2022-05-24 12:00:00|89.49|89.36|89.19|89.11|89.54|89.46|89.09|89.01|9640
1653397200000|2022-05-24 13:00:00|89.24|89.16|89.54|89.46|89.69|89.61|89.09|89.01|23863
1653400800000|2022-05-24 14:00:00|89.59|89.51|88.94|88.86|89.59|89.51|88.49|88.41|54211
1653404400000|2022-05-24 15:00:00|88.89|88.81|88.89|88.81|89.24|89.16|88.54|88.46|55412
1653408000000|2022-05-24 16:00:00|88.94|88.86|89.14|89.01|89.34|89.26|88.74|88.66|4438
1653411600000|2022-05-24 17:00:00|89.09|88.96|89.34|89.21|89.44|89.36|88.89|88.81|2811
1653415200000|2022-05-24 18:00:00|89.29|89.16|89.24|89.11|89.59|89.51|89.09|89.01|2771
1653418800000|2022-05-24 19:00:00|89.29|89.16|89.74|89.61|89.84|89.76|89.24|89.11|2956
1653458400000|2022-05-25 06:00:00|89.99|89.76|89.94|89.86|90.04|89.91|89.59|89.46|1591
1653462000000|2022-05-25 07:00:00|89.99|89.81|89.74|89.61|90.44|90.36|89.64|89.51|21004
1653465600000|2022-05-25 08:00:00|89.69|89.66|89.14|89.06|89.79|89.71|88.94|88.86|12795
1653469200000|2022-05-25 09:00:00|89.19|89.11|89.24|89.16|89.24|89.16|88.79|88.71|16828
1653472800000|2022-05-25 10:00:00|89.19|89.11|89.19|89.11|89.54|89.46|89.19|89.11|20995
1653476400000|2022-05-25 11:00:00|89.24|89.16|88.94|88.86|89.34|89.26|88.69|88.61|10877
1653480000000|2022-05-25 12:00:00|88.89|88.81|89.34|89.26|89.39|89.31|88.79|88.71|12569
1653483600000|2022-05-25 13:00:00|89.39|89.31|89.89|89.81|89.94|89.86|89.34|89.26|17830
1653487200000|2022-05-25 14:00:00|89.84|89.76|90.49|90.41|90.79|90.71|89.79|89.71|36794
1653490800000|2022-05-25 15:00:00|90.54|90.46|90.64|90.56|90.69|90.61|90.14|90.06|50717
1653494400000|2022-05-25 16:00:00|90.69|90.61|90.54|90.46|90.74|90.66|90.24|90.16|4616
1653498000000|2022-05-25 17:00:00|90.49|90.41|90.59|90.51|90.64|90.56|90.34|90.21|3119
1653501600000|2022-05-25 18:00:00|90.54|90.46|91.04|90.96|91.04|90.96|90.24|90.11|4572
1653505200000|2022-05-25 19:00:00|91.09|90.91|91.04|90.91|91.44|91.36|90.94|90.86|2690
1653544800000|2022-05-26 06:00:00|90.34|90.26|90.39|90.31|90.44|90.36|89.99|89.86|2569
1653548400000|2022-05-26 07:00:00|90.44|90.26|90.89|90.81|90.94|90.81|90.09|90.01|15494
1653552000000|2022-05-26 08:00:00|90.94|90.76|90.54|90.46|90.94|90.86|90.34|90.26|11610
1653555600000|2022-05-26 09:00:00|90.59|90.51|90.74|90.66|90.74|90.66|90.44|90.36|5024
1653559200000|2022-05-26 10:00:00|90.69|90.61|90.64|90.56|90.94|90.86|90.49|90.41|8995
1653562800000|2022-05-26 11:00:00|90.69|90.61|90.69|90.61|90.89|90.81|90.59|90.51|7268
1653566400000|2022-05-26 12:00:00|90.64|90.56|90.89|90.81|90.94|90.86|90.24|90.16|5698
1653570000000|2022-05-26 13:00:00|90.84|90.76|91.19|91.11|91.34|91.26|90.64|90.56|9261
1653573600000|2022-05-26 14:00:00|91.24|91.16|91.59|91.51|91.69|91.61|91.19|91.11|26734
1653577200000|2022-05-26 15:00:00|91.54|91.46|91.64|91.56|92.09|92.01|91.54|91.46|39821
1653580800000|2022-05-26 16:00:00|91.69|91.61|91.89|91.81|91.94|91.81|91.64|91.56|4796
1653584400000|2022-05-26 17:00:00|91.94|91.86|91.84|91.71|91.99|91.86|91.74|91.66|380
1653588000000|2022-05-26 18:00:00|91.79|91.76|91.79|91.71|91.94|91.86|91.74|91.66|2556
1653591600000|2022-05-26 19:00:00|91.74|91.66|91.84|91.71|91.99|91.91|91.64|91.56|1531
1653631200000|2022-05-27 06:00:00|91.59|91.46|91.59|91.46|91.69|91.56|91.24|91.16|1125
1653634800000|2022-05-27 07:00:00|91.54|91.41|91.24|91.11|92.04|91.96|90.94|90.86|15499
1653638400000|2022-05-27 08:00:00|91.19|91.16|91.44|91.36|91.64|91.56|91.04|90.96|8113
1653642000000|2022-05-27 09:00:00|91.39|91.31|91.84|91.76|91.89|91.81|91.24|91.16|9129
1653645600000|2022-05-27 10:00:00|91.79|91.71|91.89|91.81|92.14|92.06|91.74|91.66|15186
1653649200000|2022-05-27 11:00:00|91.84|91.76|91.59|91.46|91.89|91.81|91.54|91.46|6394
1653652800000|2022-05-27 12:00:00|91.54|91.51|91.89|91.81|91.94|91.86|91.49|91.41|6135
1653656400000|2022-05-27 13:00:00|91.94|91.86|91.99|91.91|92.09|92.01|91.74|91.66|9865
1653660000000|2022-05-27 14:00:00|91.94|91.86|91.64|91.56|92.04|91.96|91.54|91.46|11276
1653663600000|2022-05-27 15:00:00|91.69|91.51|92.04|91.96|92.14|92.06|91.64|91.51|18889
1653667200000|2022-05-27 16:00:00|92.09|92.01|92.09|91.96|92.19|92.11|91.99|91.86|3140
1653670800000|2022-05-27 17:00:00|92.04|91.91|91.94|91.81|92.09|92.01|91.89|91.76|213
1653674400000|2022-05-27 18:00:00|91.89|91.86|92.04|91.96|92.04|91.96|91.89|91.81|623
1653678000000|2022-05-27 19:00:00|92.09|92.01|92.24|92.06|92.29|92.21|92.09|91.96|1509
1653890400000|2022-05-30 06:00:00|93.04|92.91|92.69|92.56|93.09|93.01|92.44|92.36|2673
1653894000000|2022-05-30 07:00:00|92.74|92.61|93.04|92.96|93.29|93.21|92.59|92.51|18136
1653897600000|2022-05-30 08:00:00|93.09|93.01|92.94|92.86|93.54|93.46|92.64|92.56|27492
1653901200000|2022-05-30 09:00:00|92.99|92.81|92.79|92.71|93.04|92.96|92.44|92.36|65728
1653904800000|2022-05-30 10:00:00|92.74|92.66|92.69|92.61|92.94|92.81|92.54|92.46|5657
1653908400000|2022-05-30 11:00:00|92.64|92.56|92.69|92.61|92.74|92.66|92.54|92.46|5139
1653912000000|2022-05-30 12:00:00|92.64|92.56|92.69|92.61|92.74|92.66|92.49|92.41|2927
1653915600000|2022-05-30 13:00:00|92.64|92.56|92.59|92.46|92.74|92.66|92.54|92.46|5979
1653919200000|2022-05-30 14:00:00|92.54|92.51|93.44|93.36|93.59|93.51|92.54|92.51|36000
1653922800000|2022-05-30 15:00:00|93.39|93.31|93.19|93.06|93.44|93.36|92.94|92.86|28736
1653926400000|2022-05-30 16:00:00|93.14|93.01|93.14|93.06|93.24|93.16|93.09|93.01|1119
1653930000000|2022-05-30 17:00:00|93.19|93.11|93.19|93.11|93.19|93.11|93.19|93.06|44
1653933600000|2022-05-30 18:00:00|93.24|93.16|93.24|93.16|93.24|93.16|93.24|93.16|15
1653937200000|2022-05-30 19:00:00|93.19|93.11|93.24|93.11|93.24|93.16|93.19|93.11|334
1653976800000|2022-05-31 06:00:00|93.09|92.81|92.94|92.86|93.09|92.86|92.49|92.36|1129
1653980400000|2022-05-31 07:00:00|92.89|92.81|92.84|92.76|93.19|93.11|92.49|92.41|21723
1653984000000|2022-05-31 08:00:00|92.89|92.81|93.04|92.96|93.29|93.16|92.89|92.76|9957
1653987600000|2022-05-31 09:00:00|92.99|92.91|92.39|92.31|93.04|92.91|92.24|92.16|9463
1653991200000|2022-05-31 10:00:00|92.34|92.26|92.14|92.06|92.49|92.41|92.09|92.01|9085
1653994800000|2022-05-31 11:00:00|92.19|92.11|92.04|91.96|92.29|92.21|91.89|91.81|9843
1653998400000|2022-05-31 12:00:00|92.09|91.91|91.49|91.41|92.09|91.96|91.49|91.41|22251
1654002000000|2022-05-31 13:00:00|91.44|91.36|91.94|91.81|92.09|92.01|91.44|91.36|23176
1654005600000|2022-05-31 14:00:00|91.99|91.86|92.04|91.96|92.19|92.11|91.74|91.61|9470
1654009200000|2022-05-31 15:00:00|92.09|92.01|92.24|92.16|92.24|92.16|91.59|91.51|27531
1654012800000|2022-05-31 16:00:00|92.29|92.21|92.24|92.11|92.44|92.36|92.09|92.01|1378
1654016400000|2022-05-31 17:00:00|92.19|92.06|92.29|92.21|92.34|92.26|92.04|91.96|980
1654020000000|2022-05-31 18:00:00|92.24|92.16|91.89|91.81|92.29|92.21|91.74|91.66|1620
1654023600000|2022-05-31 19:00:00|91.94|91.76|92.19|92.06|92.39|92.31|91.79|91.71|1681
1654063200000|2022-06-01 06:00:00|92.34|92.21|92.69|92.56|92.69|92.56|92.19|92.11|1939
1654066800000|2022-06-01 07:00:00|92.59|92.51|92.44|92.36|92.99|92.91|92.24|92.16|12680
1654070400000|2022-06-01 08:00:00|92.49|92.41|92.39|92.31|92.74|92.66|92.19|92.06|5495
1654074000000|2022-06-01 09:00:00|92.44|92.36|92.49|92.41|92.64|92.56|92.39|92.31|5934
1654077600000|2022-06-01 10:00:00|92.44|92.36|92.14|92.06|92.44|92.36|91.99|91.91|6997
1654081200000|2022-06-01 11:00:00|92.19|92.11|92.39|92.31|92.39|92.31|92.14|92.06|9056
1654084800000|2022-06-01 12:00:00|92.34|92.26|92.29|92.21|92.54|92.46|92.24|92.16|6345
1654088400000|2022-06-01 13:00:00|92.24|92.16|92.14|92.01|92.39|92.31|91.94|91.86|26431
1654092000000|2022-06-01 14:00:00|92.09|91.96|91.34|91.26|92.14|92.06|91.09|91.01|30032
1654095600000|2022-06-01 15:00:00|91.29|91.21|90.99|90.91|91.34|91.26|90.84|90.71|37398
1654099200000|2022-06-01 16:00:00|90.94|90.86|90.94|90.81|91.19|91.11|90.84|90.76|8387
1654102800000|2022-06-01 17:00:00|90.99|90.86|91.44|91.36|91.54|91.46|90.94|90.81|1736
1654106400000|2022-06-01 18:00:00|91.49|91.41|91.69|91.61|91.89|91.76|91.39|91.26|1701
1654110000000|2022-06-01 19:00:00|91.64|91.56|91.44|91.31|91.89|91.81|91.44|91.26|2908
1654149600000|2022-06-02 06:00:00|91.49|91.41|91.54|91.41|91.74|91.66|91.44|91.31|364
1654153200000|2022-06-02 07:00:00|91.59|91.46|91.14|91.06|91.74|91.61|90.89|90.81|5881
1654156800000|2022-06-02 08:00:00|91.19|91.11|91.19|91.11|91.49|91.41|91.04|90.96|2674
1654160400000|2022-06-02 09:00:00|91.24|91.16|91.24|91.16|91.39|91.26|91.09|91.01|2807
1654164000000|2022-06-02 10:00:00|91.29|91.11|91.49|91.36|91.49|91.41|91.14|91.06|6597
1654167600000|2022-06-02 11:00:00|91.44|91.41|91.29|91.21|91.44|91.41|91.29|91.21|3850
1654171200000|2022-06-02 12:00:00|91.34|91.26|91.24|91.16|91.44|91.36|91.19|91.11|3604
1654174800000|2022-06-02 13:00:00|91.29|91.21|90.94|90.86|91.29|91.21|90.84|90.76|8185
1654178400000|2022-06-02 14:00:00|90.89|90.81|90.79|90.71|91.19|91.11|90.69|90.61|7006
1654182000000|2022-06-02 15:00:00|90.84|90.66|91.39|91.31|91.59|91.51|90.79|90.66|22896
1654185600000|2022-06-02 16:00:00|91.34|91.26|91.64|91.51|91.69|91.61|91.34|91.26|1061
1654189200000|2022-06-02 17:00:00|91.69|91.56|91.84|91.71|91.84|91.76|91.54|91.46|1811
1654192800000|2022-06-02 18:00:00|91.79|91.66|91.69|91.56|91.84|91.76|91.64|91.56|419
1654196400000|2022-06-02 19:00:00|91.64|91.61|91.94|91.81|91.94|91.86|91.64|91.56|944
1654236000000|2022-06-03 06:00:00|91.91|91.84|91.79|91.66|92.04|91.91|91.74|91.66|374
1654239600000|2022-06-03 07:00:00|91.74|91.61|90.89|90.81|91.74|91.61|90.89|90.81|5557
1654243200000|2022-06-03 08:00:00|90.84|90.76|90.74|90.66|90.99|90.91|90.54|90.46|7150
1654246800000|2022-06-03 09:00:00|90.69|90.61|90.99|90.91|91.09|90.96|90.64|90.56|1988
1654250400000|2022-06-03 10:00:00|91.04|90.96|90.84|90.76|91.04|90.96|90.64|90.56|3150
1654254000000|2022-06-03 11:00:00|90.89|90.81|90.84|90.76|91.04|90.96|90.79|90.66|3304
1654257600000|2022-06-03 12:00:00|90.89|90.81|90.89|90.81|91.29|91.21|90.79|90.71|5810
1654261200000|2022-06-03 13:00:00|90.94|90.86|90.74|90.66|91.09|90.96|90.59|90.51|5448
1654264800000|2022-06-03 14:00:00|90.79|90.61|90.39|90.31|90.84|90.76|90.34|90.26|20619
1654268400000|2022-06-03 15:00:00|90.34|90.26|90.44|90.36|90.49|90.36|90.19|90.11|17594
1654272000000|2022-06-03 16:00:00|90.49|90.41|90.64|90.56|90.69|90.56|90.34|90.26|2013
1654275600000|2022-06-03 17:00:00|90.69|90.61|90.44|90.36|90.89|90.76|90.39|90.31|468
1654279200000|2022-06-03 18:00:00|90.39|90.31|90.59|90.46|90.69|90.61|90.39|90.31|1247
1654282800000|2022-06-03 19:00:00|90.54|90.51|90.59|90.41|90.59|90.51|90.39|90.26|1150
1654495200000|2022-06-06 06:00:00|91.14|91.01|91.24|91.16|91.44|91.31|91.04|90.91|1268
1654498800000|2022-06-06 07:00:00|91.29|91.21|92.09|92.01|92.19|92.11|91.29|91.21|23772
1654502400000|2022-06-06 08:00:00|92.14|92.06|92.44|92.36|92.54|92.46|91.99|91.91|15485
1654506000000|2022-06-06 09:00:00|92.39|92.31|92.19|92.11|92.44|92.36|92.04|91.96|6989
1654509600000|2022-06-06 10:00:00|92.24|92.16|92.04|91.96|92.34|92.26|91.99|91.91|4299
1654513200000|2022-06-06 11:00:00|91.99|91.91|92.34|92.26|92.34|92.26|91.99|91.91|3022
1654516800000|2022-06-06 12:00:00|92.29|92.21|92.64|92.56|92.64|92.56|92.24|92.16|7129
1654520400000|2022-06-06 13:00:00|92.69|92.61|92.79|92.71|92.79|92.71|92.49|92.41|7606
1654524000000|2022-06-06 14:00:00|92.84|92.76|92.74|92.66|92.99|92.91|92.69|92.61|11262
1654527600000|2022-06-06 15:00:00|92.69|92.61|92.34|92.26|92.79|92.71|92.29|92.21|21955
1654531200000|2022-06-06 16:00:00|92.29|92.21|92.19|92.11|92.29|92.26|91.99|91.91|2070
1654534800000|2022-06-06 17:00:00|92.14|92.06|92.39|92.31|92.39|92.31|92.04|91.96|546
1654538400000|2022-06-06 18:00:00|92.34|92.26|92.19|92.11|92.39|92.31|92.04|91.91|2740
1654542000000|2022-06-06 19:00:00|92.14|92.06|92.34|92.21|92.44|92.36|92.04|91.96|1491
1654581600000|2022-06-07 06:00:00|91.99|91.26|91.84|91.71|92.34|92.21|91.74|91.26|1196
1654585200000|2022-06-07 07:00:00|91.79|91.76|91.84|91.76|92.19|92.11|91.64|91.56|11207
1654588800000|2022-06-07 08:00:00|91.89|91.81|91.89|91.81|92.14|92.06|91.84|91.76|15122
1654592400000|2022-06-07 09:00:00|91.84|91.76|91.64|91.56|91.89|91.81|91.64|91.56|54203
1654596000000|2022-06-07 10:00:00|91.59|91.51|91.39|91.31|91.74|91.66|91.34|91.26|61422
1654599600000|2022-06-07 11:00:00|91.44|91.36|91.69|91.61|91.89|91.81|91.29|91.21|50654
1654603200000|2022-06-07 12:00:00|91.74|91.66|91.44|91.36|91.74|91.66|91.39|91.31|9552
1654606800000|2022-06-07 13:00:00|91.39|91.31|91.24|91.16|91.44|91.36|91.19|91.11|32043
1654610400000|2022-06-07 14:00:00|91.29|91.21|91.64|91.56|91.74|91.66|91.14|91.06|50092
1654614000000|2022-06-07 15:00:00|91.59|91.51|91.44|91.36|91.64|91.56|91.39|91.31|17951
1654617600000|2022-06-07 16:00:00|91.49|91.41|91.59|91.46|91.59|91.51|91.34|91.26|3753
1654621200000|2022-06-07 17:00:00|91.54|91.51|91.64|91.56|91.69|91.61|91.54|91.46|260
1654624800000|2022-06-07 18:00:00|91.69|91.61|91.84|91.76|91.99|91.86|91.64|91.56|1447
1654628400000|2022-06-07 19:00:00|91.79|91.71|92.04|91.91|92.04|91.91|91.79|91.71|1150
1654668000000|2022-06-08 06:00:00|91.89|91.76|91.59|91.51|91.89|91.76|91.49|91.41|1192
1654671600000|2022-06-08 07:00:00|91.54|91.46|90.59|90.51|91.54|91.46|90.59|90.51|28145
1654675200000|2022-06-08 08:00:00|90.64|90.56|91.29|91.21|91.29|91.21|90.59|90.51|18176
1654678800000|2022-06-08 09:00:00|91.34|91.26|91.14|91.06|91.39|91.31|90.94|90.86|14402
1654682400000|2022-06-08 10:00:00|91.19|91.11|90.94|90.86|91.19|91.11|90.89|90.81|6402
1654686000000|2022-06-08 11:00:00|90.89|90.81|90.99|90.91|91.09|91.01|90.79|90.71|4541
1654689600000|2022-06-08 12:00:00|90.94|90.86|90.69|90.61|91.04|90.96|90.54|90.46|32677
1654693200000|2022-06-08 13:00:00|90.64|90.56|90.94|90.81|90.99|90.91|90.54|90.46|22411
1654696800000|2022-06-08 14:00:00|90.89|90.86|90.64|90.56|90.94|90.86|90.29|90.21|24279
1654700400000|2022-06-08 15:00:00|90.69|90.61|90.89|90.81|90.99|90.91|90.59|90.51|42528
1654704000000|2022-06-08 16:00:00|90.84|90.76|90.49|90.41|90.89|90.81|90.24|90.16|11241
1654707600000|2022-06-08 17:00:00|90.44|90.36|90.34|90.26|90.64|90.56|90.24|90.16|3678
1654711200000|2022-06-08 18:00:00|90.39|90.31|90.54|90.46|90.59|90.51|90.24|90.16|2096
1654714800000|2022-06-08 19:00:00|90.49|90.41|90.54|90.41|90.64|90.51|90.34|90.21|1008
1654754400000|2022-06-09 06:00:00|90.34|90.26|90.54|90.41|90.54|90.46|90.19|90.06|2013
1654758000000|2022-06-09 07:00:00|90.49|90.36|90.69|90.61|90.79|90.71|90.14|90.06|12715
1654761600000|2022-06-09 08:00:00|90.74|90.56|91.34|91.26|91.34|91.26|90.39|90.31|72153
1654765200000|2022-06-09 09:00:00|91.39|91.31|90.84|90.76|91.39|91.31|90.74|90.66|16322
1654768800000|2022-06-09 10:00:00|90.89|90.81|91.09|91.01|91.19|91.11|90.79|90.71|20952
1654772400000|2022-06-09 11:00:00|91.04|90.96|90.84|90.76|91.39|91.31|90.74|90.66|52015
1654776000000|2022-06-09 12:00:00|90.79|90.71|89.89|89.81|90.94|90.86|89.89|89.81|119491
1654779600000|2022-06-09 13:00:00|89.84|89.76|89.79|89.66|89.94|89.86|89.14|89.06|72693
1654783200000|2022-06-09 14:00:00|89.74|89.71|89.79|89.71|89.99|89.86|89.34|89.26|73619
1654786800000|2022-06-09 15:00:00|89.74|89.66|89.54|89.41|89.74|89.66|89.19|89.11|69185
1654790400000|2022-06-09 16:00:00|89.49|89.46|89.54|89.46|89.59|89.51|89.24|89.16|6500
1654794000000|2022-06-09 17:00:00|89.59|89.51|89.44|89.36|89.64|89.56|89.34|89.26|2395
1654797600000|2022-06-09 18:00:00|89.39|89.31|89.14|89.06|89.44|89.31|89.14|89.06|1950
1654801200000|2022-06-09 19:00:00|89.09|89.01|88.69|88.56|89.14|89.01|88.64|88.51|4618
1654840800000|2022-06-10 06:00:00|88.74|88.61|88.84|88.71|88.99|88.91|88.49|88.41|2763
1654844400000|2022-06-10 07:00:00|88.79|88.66|87.34|87.26|88.79|88.66|87.34|87.26|102619
1654848000000|2022-06-10 08:00:00|87.44|87.21|86.64|86.56|87.79|87.71|86.54|86.46|54311
1654851600000|2022-06-10 09:00:00|86.74|86.66|86.44|86.36|86.84|86.76|86.39|86.31|89562
1654855200000|2022-06-10 10:00:00|86.49|86.41|85.79|85.71|86.54|86.46|85.54|85.46|55071
1654858800000|2022-06-10 11:00:00|85.84|85.76|85.79|85.71|86.04|85.96|85.64|85.56|43762
1654862400000|2022-06-10 12:00:00|85.84|85.76|84.89|84.81|86.09|86.01|84.89|84.81|67032
1654866000000|2022-06-10 13:00:00|84.84|84.76|84.64|84.56|85.24|85.16|84.34|84.26|93192
1654869600000|2022-06-10 14:00:00|84.59|84.51|84.34|84.26|84.59|84.51|83.89|83.81|68021
1654873200000|2022-06-10 15:00:00|84.29|84.21|84.19|84.11|84.39|84.31|83.74|83.66|149289
1654876800000|2022-06-10 16:00:00|84.24|84.16|83.99|83.91|84.34|84.26|83.99|83.91|7028
1654880400000|2022-06-10 17:00:00|84.04|83.96|83.89|83.81|84.09|84.01|83.84|83.76|5471
1654884000000|2022-06-10 18:00:00|83.84|83.76|84.44|84.36|84.49|84.41|83.79|83.71|7029
1654887600000|2022-06-10 19:00:00|84.39|84.31|84.04|83.81|84.39|84.31|83.84|83.76|3183
1655100000000|2022-06-13 06:00:00|82.24|82.16|82.34|82.26|82.49|82.41|81.69|81.61|8659
1655103600000|2022-06-13 07:00:00|82.29|82.21|81.69|81.61|82.29|82.21|81.19|81.11|40237
1655107200000|2022-06-13 08:00:00|81.64|81.56|81.24|81.16|81.74|81.66|81.14|81.06|57779
1655110800000|2022-06-13 09:00:00|81.19|81.11|81.24|81.16|81.74|81.66|81.09|81.01|95952
1655114400000|2022-06-13 10:00:00|81.29|81.21|81.24|81.16|81.59|81.51|81.19|81.11|82679
1655118000000|2022-06-13 11:00:00|81.29|81.21|81.24|81.16|81.74|81.66|81.14|81.06|41175
1655121600000|2022-06-13 12:00:00|81.29|81.21|81.49|81.41|81.94|81.86|81.24|81.16|61722
1655125200000|2022-06-13 13:00:00|81.44|81.36|81.49|81.41|81.64|81.56|81.24|81.16|65383
1655128800000|2022-06-13 14:00:00|81.54|81.46|81.19|81.11|81.64|81.56|81.04|80.96|100571
1655132400000|2022-06-13 15:00:00|81.14|81.06|81.54|81.46|81.84|81.76|81.04|80.96|180947
1655136000000|2022-06-13 16:00:00|81.59|81.41|81.79|81.71|82.09|82.01|81.34|81.26|19272
1655139600000|2022-06-13 17:00:00|81.74|81.66|81.99|81.91|82.09|82.01|81.54|81.46|15213
1655143200000|2022-06-13 18:00:00|81.94|81.86|81.74|81.66|82.09|82.01|81.64|81.56|3210
1655146800000|2022-06-13 19:00:00|81.79|81.71|81.44|81.36|81.94|81.86|81.24|81.16|2639
1655186400000|2022-06-14 06:00:00|82.39|82.26|82.59|82.46|82.64|82.51|82.24|82.16|1653
1655190000000|2022-06-14 07:00:00|82.54|82.41|82.84|82.76|83.04|82.96|82.09|82.01|73970
1655193600000|2022-06-14 08:00:00|82.79|82.71|82.49|82.41|82.89|82.81|82.14|82.06|74000
1655197200000|2022-06-14 09:00:00|82.44|82.36|81.84|81.76|82.54|82.46|81.79|81.71|122017
1655200800000|2022-06-14 10:00:00|81.89|81.81|81.64|81.56|81.89|81.81|81.14|81.01|69010
1655204400000|2022-06-14 11:00:00|81.69|81.61|81.99|81.86|82.09|82.01|81.49|81.41|62991
1655208000000|2022-06-14 12:00:00|81.94|81.91|82.64|82.56|82.79|82.71|81.94|81.86|71375
1655211600000|2022-06-14 13:00:00|82.59|82.51|82.99|82.91|83.04|82.96|82.34|82.26|150771
1655215200000|2022-06-14 14:00:00|82.94|82.86|82.59|82.51|83.09|83.01|82.29|82.21|71571
1655218800000|2022-06-14 15:00:00|82.54|82.46|81.89|81.81|82.74|82.66|81.79|81.71|62883
1655222400000|2022-06-14 16:00:00|81.84|81.76|81.69|81.61|81.84|81.76|81.34|81.26|35198
1655226000000|2022-06-14 17:00:00|81.74|81.56|81.54|81.46|82.09|81.96|81.44|81.31|6221
1655229600000|2022-06-14 18:00:00|81.59|81.51|81.49|81.36|81.79|81.66|81.44|81.36|9432
1655233200000|2022-06-14 19:00:00|81.44|81.41|81.94|81.86|82.09|82.01|81.19|81.11|11072
1655272800000|2022-06-15 06:00:00|83.24|83.16|84.89|84.76|85.19|85.06|82.84|82.76|32937
1655276400000|2022-06-15 07:00:00|84.84|84.81|84.49|84.41|85.34|85.26|83.54|83.46|92729
1655280000000|2022-06-15 08:00:00|84.44|84.36|84.54|84.46|85.29|85.21|84.39|84.31|81069
1655283600000|2022-06-15 09:00:00|84.49|84.41|84.89|84.81|84.89|84.81|84.04|83.96|73068
1655287200000|2022-06-15 10:00:00|84.84|84.76|84.74|84.66|85.04|84.91|84.59|84.51|33321
1655290800000|2022-06-15 11:00:00|84.79|84.71|85.09|85.01|85.09|85.01|84.69|84.61|34949
1655294400000|2022-06-15 12:00:00|85.04|84.96|84.44|84.36|85.04|84.96|83.89|83.81|69013
1655298000000|2022-06-15 13:00:00|84.49|84.41|84.79|84.71|84.89|84.81|84.24|84.16|81874
1655301600000|2022-06-15 14:00:00|84.84|84.76|84.64|84.56|84.99|84.91|84.49|84.41|41917
1655305200000|2022-06-15 15:00:00|84.59|84.51|84.44|84.36|84.64|84.56|83.99|83.91|49591
1655308800000|2022-06-15 16:00:00|84.49|84.41|84.09|84.01|84.64|84.51|84.09|84.01|12753
1655312400000|2022-06-15 17:00:00|84.14|84.06|84.79|84.46|84.79|84.56|84.14|84.01|4216
1655316000000|2022-06-15 18:00:00|84.54|84.31|84.54|84.41|84.99|84.81|83.39|83.26|15795
1655319600000|2022-06-15 19:00:00|84.49|84.46|84.59|84.46|85.14|85.06|84.29|84.16|6386
1655359200000|2022-06-16 06:00:00|84.89|84.61|84.09|83.96|84.99|84.86|83.94|83.86|4552
1655362800000|2022-06-16 07:00:00|84.04|84.01|83.29|83.16|84.09|84.01|82.54|82.46|55392
1655366400000|2022-06-16 08:00:00|83.24|83.11|83.24|83.11|83.74|83.66|83.19|83.11|39505
1655370000000|2022-06-16 09:00:00|83.19|83.16|82.44|82.36|83.19|83.16|82.19|82.11|25784
1655373600000|2022-06-16 10:00:00|82.39|82.31|81.74|81.66|82.64|82.56|81.69|81.61|66573
1655377200000|2022-06-16 11:00:00|81.79|81.71|82.14|82.01|82.74|82.66|81.69|81.61|53645
1655380800000|2022-06-16 12:00:00|82.19|82.06|82.52|82.44|82.87|82.79|82.14|82.01|26909
1655384400000|2022-06-16 13:00:00|82.47|82.39|81.77|81.69|82.52|82.44|81.77|81.69|84363
1655388000000|2022-06-16 14:00:00|81.72|81.64|81.87|81.79|82.27|82.19|81.67|81.59|19033
1655391600000|2022-06-16 15:00:00|81.92|81.84|82.12|82.04|82.42|82.34|81.77|81.69|50247
1655395200000|2022-06-16 16:00:00|82.07|81.99|82.17|82.09|82.37|82.29|81.77|81.69|6648
1655398800000|2022-06-16 17:00:00|82.22|82.14|82.57|82.49|83.02|82.94|82.12|81.99|7013
1655402400000|2022-06-16 18:00:00|82.62|82.54|82.52|82.39|83.02|82.94|82.47|82.39|3972
1655406000000|2022-06-16 19:00:00|82.57|82.44|82.42|82.34|82.72|82.64|82.27|82.14|14677
1655445600000|2022-06-17 06:00:00|83.72|83.19|82.87|82.74|83.77|83.49|82.87|82.74|9233
1655449200000|2022-06-17 07:00:00|82.82|82.64|82.87|82.79|83.22|83.14|82.32|82.24|55726
1655452800000|2022-06-17 08:00:00|82.82|82.74|83.72|83.59|83.87|83.79|82.82|82.74|43415
1655456400000|2022-06-17 09:00:00|83.67|83.64|83.17|83.09|84.07|83.99|83.12|83.04|33095
1662721200000|2022-09-09 11:00:00|83.52|83.44|83.52|83.44|83.62|83.54|83.37|83.29|14222
1662724800000|2022-09-09 12:00:00|83.47|83.39|83.62|83.54|83.87|83.79|83.32|83.24|47965
1662728400000|2022-09-09 13:00:00|83.67|83.59|83.72|83.64|84.37|84.29|83.47|83.34|70681
1662732000000|2022-09-09 14:00:00|83.67|83.59|83.82|83.74|84.02|83.94|83.62|83.54|70298
1662735600000|2022-09-09 15:00:00|83.77|83.69|84.02|83.89|84.02|83.94|83.52|83.39|78911
1662739200000|2022-09-09 16:00:00|83.97|83.94|84.07|83.99|84.12|84.04|83.92|83.79|10455
1662742800000|2022-09-09 17:00:00|84.02|83.94|84.07|83.99|84.12|84.04|83.97|83.89|3035
1662746400000|2022-09-09 18:00:00|84.02|83.94|83.87|83.79|84.07|83.99|83.82|83.74|6812
1662750000000|2022-09-09 19:00:00|83.92|83.84|83.97|83.79|84.07|83.99|83.87|83.74|2547
1662962400000|2022-09-12 06:00:00|84.42|84.34|84.42|84.34|84.72|84.64|84.22|84.14|10765
1662966000000|2022-09-12 07:00:00|84.47|84.39|85.52|85.44|85.52|85.44|84.47|84.39|73638
1662969600000|2022-09-12 08:00:00|85.57|85.49|85.82|85.74|85.82|85.74|85.47|85.39|101153
1662973200000|2022-09-12 09:00:00|85.77|85.69|85.47|85.39|85.82|85.74|85.47|85.39|136763
1662976800000|2022-09-12 10:00:00|85.42|85.34|85.37|85.29|85.57|85.49|85.32|85.24|77427
1662980400000|2022-09-12 11:00:00|85.32|85.24|85.57|85.49|85.62|85.54|85.32|85.24|59198
1662984000000|2022-09-12 12:00:00|85.62|85.54|85.82|85.74|85.92|85.84|85.47|85.39|50702
1662987600000|2022-09-12 13:00:00|85.87|85.79|86.52|86.44|86.52|86.44|85.77|85.69|107911
1662991200000|2022-09-12 14:00:00|86.47|86.39|86.32|86.24|86.72|86.64|86.27|86.19|128174
1662994800000|2022-09-12 15:00:00|86.27|86.19|86.22|86.14|86.57|86.49|86.02|85.89|86969
1662998400000|2022-09-12 16:00:00|86.27|86.19|86.37|86.29|86.42|86.34|86.22|86.14|18813
1663002000000|2022-09-12 17:00:00|86.32|86.24|86.42|86.34|86.52|86.44|86.32|86.24|2455
1663005600000|2022-09-12 18:00:00|86.37|86.29|86.22|86.14|86.47|86.39|86.22|86.14|16777
1663009200000|2022-09-12 19:00:00|86.27|86.19|86.27|86.14|86.37|86.29|86.17|86.09|3362
1663048800000|2022-09-13 06:00:00|86.24|86.17|86.77|86.64|86.97|86.89|86.24|86.17|1955
1663052400000|2022-09-13 07:00:00|86.82|86.74|86.47|86.39|87.17|87.09|85.87|85.79|36888
1663056000000|2022-09-13 08:00:00|86.52|86.44|86.72|86.64|86.87|86.79|86.32|86.24|76631
1663059600000|2022-09-13 09:00:00|86.67|86.59|86.67|86.54|86.82|86.74|86.42|86.34|124496
1663063200000|2022-09-13 10:00:00|86.62|86.49|86.92|86.84|86.97|86.89|86.57|86.49|89279
1663066800000|2022-09-13 11:00:00|86.97|86.89|86.82|86.74|87.07|86.99|86.77|86.69|128628
1663070400000|2022-09-13 12:00:00|86.77|86.69|85.42|85.34|87.17|87.04|85.42|85.34|70705
1663074000000|2022-09-13 13:00:00|85.47|85.39|86.07|85.99|86.22|86.14|84.92|84.84|101034
1663077600000|2022-09-13 14:00:00|86.02|85.94|85.32|85.24|86.07|85.99|85.32|85.24|62909
1663081200000|2022-09-13 15:00:00|85.27|85.19|85.47|85.39|85.62|85.54|85.27|85.19|167539
1663084800000|2022-09-13 16:00:00|85.52|85.34|85.62|85.54|85.77|85.69|85.52|85.34|11762
1663088400000|2022-09-13 17:00:00|85.57|85.49|85.47|85.39|85.67|85.59|85.47|85.39|1048
1663092000000|2022-09-13 18:00:00|85.52|85.34|85.17|85.04|85.52|85.44|85.07|84.99|1514
1663095600000|2022-09-13 19:00:00|85.22|85.09|84.67|84.59|85.22|85.14|84.52|84.44|5957
1663135200000|2022-09-14 06:00:00|84.72|84.64|84.92|84.84|85.22|85.09|84.52|84.44|1845
1663138800000|2022-09-14 07:00:00|84.87|84.79|86.07|85.99|86.22|86.14|84.87|84.79|46182
1663142400000|2022-09-14 08:00:00|86.02|85.94|86.47|86.39|86.52|86.44|85.82|85.74|109886
1663146000000|2022-09-14 09:00:00|86.52|86.44|86.32|86.24|86.72|86.64|86.17|86.09|28433
1663149600000|2022-09-14 10:00:00|86.27|86.19|86.17|86.09|86.47|86.39|86.07|85.99|20881
1663153200000|2022-09-14 11:00:00|86.22|86.14|85.57|85.49|86.22|86.14|85.52|85.44|32392
1663156800000|2022-09-14 12:00:00|85.62|85.54|85.67|85.59|85.92|85.84|85.42|85.29|71981
1663160400000|2022-09-14 13:00:00|85.62|85.54|85.77|85.69|85.97|85.89|85.12|85.04|99354
1663164000000|2022-09-14 14:00:00|85.82|85.64|86.02|85.94|86.07|85.99|85.12|85.04|47326
1663167600000|2022-09-14 15:00:00|85.97|85.89|86.02|85.94|86.17|86.09|85.77|85.69|70876
1663171200000|2022-09-14 16:00:00|86.07|85.99|86.22|86.14|86.22|86.14|85.92|85.84|11318
1663174800000|2022-09-14 17:00:00|86.27|86.19|85.82|85.74|86.27|86.19|85.72|85.64|2264
1663178400000|2022-09-14 18:00:00|85.77|85.69|85.72|85.59|85.92|85.84|85.67|85.59|1288
1663182000000|2022-09-14 19:00:00|85.67|85.64|86.12|85.99|86.17|86.09|85.47|85.39|2001
1663221600000|2022-09-15 06:00:00|85.87|85.79|86.27|86.19|86.47|86.39|85.87|85.79|5292
1663225200000|2022-09-15 07:00:00|86.22|86.14|87.87|87.79|88.02|87.94|86.22|86.14|67385
1663228800000|2022-09-15 08:00:00|87.82|87.74|87.82|87.74|88.12|88.04|87.42|87.34|24862
1663232400000|2022-09-15 09:00:00|87.87|87.79|87.47|87.39|87.97|87.89|87.47|87.39|29685
1663236000000|2022-09-15 10:00:00|87.52|87.44|87.32|87.24|87.67|87.59|87.17|87.09|11708
1663239600000|2022-09-15 11:00:00|87.27|87.19|87.52|87.44|87.57|87.49|87.27|87.14|30169
1663243200000|2022-09-15 12:00:00|87.47|87.39|87.02|86.89|87.67|87.59|86.97|86.89|65962
1663246800000|2022-09-15 13:00:00|86.97|86.94|87.32|87.19|87.42|87.34|86.47|86.39|104426
1663250400000|2022-09-15 14:00:00|87.37|87.24|87.22|87.14|87.72|87.64|87.12|87.04|75136
1663254000000|2022-09-15 15:00:00|87.17|87.09|87.57|87.49|87.92|87.84|87.12|87.04|161111
1663257600000|2022-09-15 16:00:00|87.62|87.54|87.77|87.69|87.87|87.79|87.42|87.34|9918
1663261200000|2022-09-15 17:00:00|87.87|87.74|87.87|87.79|88.17|88.09|87.82|87.74|4864
1663264800000|2022-09-15 18:00:00|87.82|87.74|87.47|87.34|87.82|87.74|87.37|87.29|5877
1663268400000|2022-09-15 19:00:00|87.42|87.29|87.37|87.29|87.47|87.39|87.22|87.14|1864
1663308000000|2022-09-16 06:00:00|86.77|86.69|86.37|86.29|87.02|86.94|86.17|86.09|9533
1663311600000|2022-09-16 07:00:00|86.47|86.39|85.82|85.74|86.72|86.64|85.42|85.34|69960
1663315200000|2022-09-16 08:00:00|85.77|85.69|86.02|85.94|86.37|86.29|85.57|85.49|36103
1663318800000|2022-09-16 09:00:00|86.07|85.99|86.27|86.19|86.57|86.49|86.07|85.99|47165
1663322400000|2022-09-16 10:00:00|86.32|86.24|86.72|86.64|86.87|86.79|86.32|86.24|25675
1663326000000|2022-09-16 11:00:00|86.67|86.59|86.37|86.29|86.72|86.64|86.27|86.19|22636
1663329600000|2022-09-16 12:00:00|86.42|86.34|85.97|85.89|86.47|86.34|85.82|85.74|20509
1663333200000|2022-09-16 13:00:00|86.02|85.94|85.77|85.69|86.32|86.19|85.72|85.64|25475
1663336800000|2022-09-16 14:00:00|85.82|85.74|86.32|86.24|86.42|86.34|85.77|85.74|18265
1663340400000|2022-09-16 15:00:00|86.37|86.19|85.82|85.74|86.37|86.29|85.72|85.64|68819
1663344000000|2022-09-16 16:00:00|85.77|85.69|85.77|85.69|85.92|85.84|85.52|85.44|8909
1663347600000|2022-09-16 17:00:00|85.72|85.64|85.72|85.64|85.82|85.74|85.57|85.49|3358
1663351200000|2022-09-16 18:00:00|85.77|85.59|86.07|85.94|86.12|86.04|85.72|85.59|4898
1663354800000|2022-09-16 19:00:00|86.02|85.99|86.27|86.14|86.42|86.29|85.92|85.84|1959
1663567200000|2022-09-19 06:00:00|85.92|85.84|85.97|85.84|86.22|86.14|85.62|85.54|2525
1663570800000|2022-09-19 07:00:00|85.92|85.79|85.57|85.49|85.97|85.84|85.07|84.99|19989
1663574400000|2022-09-19 08:00:00|85.62|85.44|85.47|85.39|85.92|85.84|85.32|85.24|15344
1663578000000|2022-09-19 09:00:00|85.52|85.44|85.07|84.94|85.62|85.54|84.92|84.84|10749
1663581600000|2022-09-19 10:00:00|85.02|84.99|85.37|85.29|85.52|85.44|85.02|84.94|6387
1663585200000|2022-09-19 11:00:00|85.42|85.34|85.47|85.34|85.72|85.64|85.37|85.29|7747
1663588800000|2022-09-19 12:00:00|85.52|85.39|85.67|85.54|85.77|85.69|85.47|85.39|10647
1663592400000|2022-09-19 13:00:00|85.72|85.59|86.07|85.99|86.17|86.09|85.37|85.29|17543
1663596000000|2022-09-19 14:00:00|86.02|85.94|86.52|86.44|86.62|86.54|85.97|85.89|25026
1663599600000|2022-09-19 15:00:00|86.57|86.49|86.12|86.04|86.67|86.59|86.02|85.94|27988
1663603200000|2022-09-19 16:00:00|86.17|86.09|86.37|86.29|86.42|86.34|86.07|85.99|1802
1663606800000|2022-09-19 17:00:00|86.32|86.24|86.27|86.19|86.32|86.24|86.17|86.09|932
1663610400000|2022-09-19 18:00:00|86.32|86.24|86.17|86.09|86.32|86.24|86.07|85.99|1393
1663614000000|2022-09-19 19:00:00|86.22|86.14|86.52|86.39|86.57|86.49|86.22|86.14|1248
1663653600000|2022-09-20 06:00:00|86.72|86.59|86.62|86.54|86.77|86.64|86.37|86.24|2388
1663657200000|2022-09-20 07:00:00|86.67|86.49|87.12|87.04|87.42|87.34|86.67|86.49|31504
1663660800000|2022-09-20 08:00:00|87.07|86.99|86.52|86.44|87.12|87.04|86.47|86.39|19326
1663664400000|2022-09-20 09:00:00|86.57|86.49|85.92|85.84|86.57|86.49|85.72|85.64|23290
1663668000000|2022-09-20 10:00:00|85.87|85.79|86.27|86.19|86.37|86.29|85.82|85.74|26727
1663671600000|2022-09-20 11:00:00|86.32|86.24|86.27|86.19|86.62|86.54|86.22|86.14|20988
1663675200000|2022-09-20 12:00:00|86.32|86.24|85.77|85.69|86.37|86.29|85.77|85.69|43180
1663678800000|2022-09-20 13:00:00|85.82|85.74|85.52|85.44|86.07|85.99|85.47|85.39|19769
1663682400000|2022-09-20 14:00:00|85.57|85.49|85.47|85.39|85.72|85.64|85.22|85.14|34509
1663686000000|2022-09-20 15:00:00|85.42|85.34|85.32|85.24|85.47|85.39|85.17|85.09|40854
1663689600000|2022-09-20 16:00:00|85.37|85.29|85.02|84.89|85.37|85.29|84.87|84.79|6516
1663693200000|2022-09-20 17:00:00|84.97|84.94|83.82|83.74|85.02|84.94|83.82|83.74|17674
1663696800000|2022-09-20 18:00:00|83.87|83.79|84.32|84.24|84.47|84.39|83.82|83.74|5645
1663700400000|2022-09-20 19:00:00|84.37|84.29|84.92|84.84|85.02|84.94|84.22|84.14|5747
1663740000000|2022-09-21 06:00:00|84.52|84.34|84.27|84.19|84.97|84.89|83.97|83.84|8088
1663743600000|2022-09-21 07:00:00|84.32|84.09|84.57|84.49|84.87|84.79|83.77|83.69|40694
1663747200000|2022-09-21 08:00:00|84.62|84.54|84.87|84.79|85.02|84.94|84.32|84.24|14782
1663750800000|2022-09-21 09:00:00|84.82|84.74|85.27|85.19|85.37|85.24|84.72|84.64|17158
1663754400000|2022-09-21 10:00:00|85.22|85.14|85.37|85.29|85.37|85.29|84.97|84.84|11205
1663758000000|2022-09-21 11:00:00|85.42|85.34|84.82|84.74|85.42|85.34|84.82|84.74|12114
1663761600000|2022-09-21 12:00:00|84.87|84.79|84.37|84.29|84.97|84.89|84.22|84.14|34365
1663765200000|2022-09-21 13:00:00|84.42|84.34|84.02|83.94|84.87|84.79|83.97|83.89|30029
1663768800000|2022-09-21 14:00:00|83.97|83.89|84.67|84.59|84.82|84.74|83.97|83.89|23859
1663772400000|2022-09-21 15:00:00|84.72|84.64|84.92|84.84|85.07|84.99|84.62|84.54|29200
1663776000000|2022-09-21 16:00:00|84.87|84.79|84.97|84.89|85.12|85.04|84.82|84.74|4238
1663779600000|2022-09-21 17:00:00|85.02|84.84|84.87|84.74|85.07|84.94|84.77|84.69|4065
1663783200000|2022-09-21 18:00:00|84.82|84.69|85.47|85.39|85.92|85.84|83.82|83.74|24429
1663786800000|2022-09-21 19:00:00|85.52|85.44|84.02|83.89|85.57|85.49|83.97|83.89|9871
1663826400000|2022-09-22 06:00:00|83.57|83.44|83.67|83.54|83.87|83.74|83.17|83.09|5199
1663830000000|2022-09-22 07:00:00|83.62|83.49|85.52|85.44|85.62|85.49|83.42|83.29|38918
1663833600000|2022-09-22 08:00:00|85.57|85.39|86.42|86.34|86.77|86.69|85.37|85.29|55715
1663837200000|2022-09-22 09:00:00|86.37|86.29|86.67|86.59|86.72|86.64|86.17|86.04|28544
1663840800000|2022-09-22 10:00:00|86.62|86.54|86.82|86.74|86.92|86.84|86.37|86.29|9987
1663844400000|2022-09-22 11:00:00|86.92|86.84|86.32|86.24|86.92|86.84|86.17|86.09|28935
1663848000000|2022-09-22 12:00:00|86.37|86.29|86.42|86.34|86.62|86.54|86.12|85.99|19486
1663851600000|2022-09-22 13:00:00|86.37|86.29|85.67|85.54|86.52|86.44|85.62|85.54|30266
1663855200000|2022-09-22 14:00:00|85.62|85.59|85.67|85.59|86.12|86.04|85.52|85.44|44830
1663858800000|2022-09-22 15:00:00|85.72|85.64|85.72|85.64|85.92|85.84|85.42|85.34|38646
1663862400000|2022-09-22 16:00:00|85.77|85.69|85.92|85.84|85.97|85.89|85.62|85.54|9020
1663866000000|2022-09-22 17:00:00|85.97|85.89|85.87|85.74|85.97|85.89|85.62|85.49|2365
1663869600000|2022-09-22 18:00:00|85.82|85.79|85.87|85.79|85.97|85.84|85.62|85.54|3200
1663873200000|2022-09-22 19:00:00|85.92|85.84|85.72|85.64|86.22|86.14|85.72|85.64|3530
1663912800000|2022-09-23 06:00:00|85.77|85.59|85.77|85.69|86.07|85.94|85.57|85.49|801
1663916400000|2022-09-23 07:00:00|85.72|85.64|84.92|84.79|85.72|85.64|84.27|84.19|27676
1663920000000|2022-09-23 08:00:00|84.97|84.84|84.72|84.59|85.02|84.94|84.32|84.24|13187
1663923600000|2022-09-23 09:00:00|84.67|84.64|84.57|84.49|85.47|85.39|84.37|84.29|30343
1663927200000|2022-09-23 10:00:00|84.62|84.44|82.22|82.14|84.62|84.49|82.22|82.14|68837
1663930800000|2022-09-23 11:00:00|82.27|82.19|82.62|82.54|82.97|82.89|82.07|81.99|58987
1663934400000|2022-09-23 12:00:00|82.57|82.49|83.27|83.19|83.32|83.19|82.42|82.34|25769
1663938000000|2022-09-23 13:00:00|83.22|83.14|82.67|82.54|83.67|83.59|82.62|82.54|27850
1663941600000|2022-09-23 14:00:00|82.62|82.59|82.57|82.49|83.07|82.99|82.52|82.44|41404
1663945200000|2022-09-23 15:00:00|82.62|82.54|82.62|82.49|83.07|82.99|82.42|82.34|73935
1663948800000|2022-09-23 16:00:00|82.57|82.54|82.77|82.64|82.77|82.64|82.37|82.29|14604
1663952400000|2022-09-23 17:00:00|82.72|82.69|82.82|82.69|82.97|82.89|82.57|82.44|2397
1663956000000|2022-09-23 18:00:00|82.77|82.64|82.37|82.29|82.97|82.89|82.37|82.24|9163
1663959600000|2022-09-23 19:00:00|82.42|82.34|83.02|82.84|83.02|82.94|82.37|82.29|3363
1664172000000|2022-09-26 06:00:00|82.27|82.14|82.17|82.09|82.57|82.44|81.92|81.84|2652
1664175600000|2022-09-26 07:00:00|82.12|82.04|82.42|82.34|83.17|83.09|81.77|81.69|34592
1664179200000|2022-09-26 08:00:00|82.37|82.29|82.77|82.69|82.97|82.89|81.87|81.79|17692
1664182800000|2022-09-26 09:00:00|82.82|82.74|81.62|81.54|82.97|82.89|81.52|81.44|25399
1664186400000|2022-09-26 10:00:00|81.67|81.59|82.17|82.09|82.32|82.24|81.12|81.04|18487
1664190000000|2022-09-26 11:00:00|82.22|82.14|82.37|82.29|82.62|82.54|82.07|81.94|13770
1664193600000|2022-09-26 12:00:00|82.42|82.34|82.52|82.44|82.72|82.64|82.17|82.09|21979
1664197200000|2022-09-26 13:00:00|82.47|82.39|82.77|82.69|82.82|82.74|82.22|82.14|24784
1664200800000|2022-09-26 14:00:00|82.82|82.74|82.47|82.39|82.97|82.89|82.07|81.99|42869
1664204400000|2022-09-26 15:00:00|82.52|82.44|82.12|82.04|82.57|82.49|81.87|81.74|46009
1664208000000|2022-09-26 16:00:00|82.07|81.99|81.92|81.84|82.17|82.04|81.67|81.54|2296
1664211600000|2022-09-26 17:00:00|81.87|81.79|81.52|81.44|81.87|81.84|81.37|81.29|3450
1664215200000|2022-09-26 18:00:00|81.57|81.49|81.87|81.79|81.97|81.89|81.52|81.44|2924
1664218800000|2022-09-26 19:00:00|81.92|81.84|81.82|81.69|81.97|81.89|81.62|81.49|3360
1664258400000|2022-09-27 06:00:00|81.84|81.77|82.87|82.79|83.32|83.24|81.84|81.77|4497
1664262000000|2022-09-27 07:00:00|82.92|82.84|82.52|82.44|83.12|83.04|82.02|81.94|32699
1664265600000|2022-09-27 08:00:00|82.47|82.39|81.57|81.49|82.67|82.59|81.32|81.24|29661
1664269200000|2022-09-27 09:00:00|81.62|81.54|80.97|80.89|81.67|81.59|80.82|80.74|40221
1664272800000|2022-09-27 10:00:00|81.02|80.94|81.47|81.39|81.72|81.64|80.97|80.89|13956
1664276400000|2022-09-27 11:00:00|81.42|81.34|81.12|81.04|81.57|81.49|80.92|80.84|11845
1664280000000|2022-09-27 12:00:00|81.07|80.99|81.02|80.94|81.62|81.54|81.02|80.94|24738
1664283600000|2022-09-27 13:00:00|80.97|80.89|80.72|80.64|81.22|81.14|80.62|80.54|37849
1664287200000|2022-09-27 14:00:00|80.77|80.69|81.07|80.94|81.27|81.19|80.12|80.04|62148
1664290800000|2022-09-27 15:00:00|81.02|80.99|79.77|79.69|81.22|81.14|79.62|79.54|65219
1664294400000|2022-09-27 16:00:00|79.82|79.74|79.77|79.69|79.87|79.79|79.27|79.19|8163
1664298000000|2022-09-27 17:00:00|79.82|79.64|79.37|79.24|79.82|79.69|79.22|79.14|9775
1664301600000|2022-09-27 18:00:00|79.32|79.19|79.87|79.74|79.97|79.89|79.32|79.19|6371
1664305200000|2022-09-27 19:00:00|79.82|79.69|79.82|79.69|79.92|79.79|79.62|79.49|7636
1664344800000|2022-09-28 06:00:00|79.37|79.24|79.17|79.09|79.67|79.59|78.77|78.69|6466
1664348400000|2022-09-28 07:00:00|79.12|79.04|78.77|78.69|79.72|79.64|77.92|77.84|67277
1664352000000|2022-09-28 08:00:00|78.82|78.74|77.92|77.84|78.87|78.79|77.52|77.44|100637
1664355600000|2022-09-28 09:00:00|77.97|77.89|77.22|77.14|78.02|77.94|77.12|77.04|74408
1664359200000|2022-09-28 10:00:00|77.17|77.09|78.07|77.99|78.87|78.79|77.07|76.99|71551
1664362800000|2022-09-28 11:00:00|78.12|78.04|77.52|77.44|78.17|78.09|77.47|77.39|41379
1664366400000|2022-09-28 12:00:00|77.57|77.49|78.27|78.19|78.62|78.54|77.47|77.39|35252
1664370000000|2022-09-28 13:00:00|78.22|78.14|78.57|78.49|78.67|78.59|77.82|77.74|64296
1664373600000|2022-09-28 14:00:00|78.52|78.44|78.42|78.34|78.77|78.69|78.07|77.99|36455
1664377200000|2022-09-28 15:00:00|78.37|78.29|78.82|78.74|78.92|78.79|78.32|78.24|60260
1664380800000|2022-09-28 16:00:00|78.87|78.79|78.97|78.89|79.12|79.04|78.77|78.69|10025
1664384400000|2022-09-28 17:00:00|78.92|78.84|79.02|78.94|79.12|79.04|78.87|78.79|3709
1664388000000|2022-09-28 18:00:00|79.07|78.99|78.97|78.84|79.12|78.99|78.92|78.84|2448
1664391600000|2022-09-28 19:00:00|78.92|78.89|79.27|79.19|79.47|79.39|78.92|78.84|5684
1664431200000|2022-09-29 06:00:00|78.57|78.49|78.47|78.34|78.87|78.79|78.12|78.04|4396
1664434800000|2022-09-29 07:00:00|78.42|78.29|77.27|77.19|78.52|78.39|76.62|76.54|47214
1664438400000|2022-09-29 08:00:00|77.32|77.24|76.82|76.74|77.52|77.44|76.67|76.59|32834
1664442000000|2022-09-29 09:00:00|76.87|76.79|77.22|77.14|77.42|77.34|76.77|76.69|23497
1664445600000|2022-09-29 10:00:00|77.27|77.19|77.27|77.19|77.42|77.34|76.87|76.79|15408
1664449200000|2022-09-29 11:00:00|77.32|77.24|76.87|76.79|77.42|77.34|76.87|76.79|24172
1664452800000|2022-09-29 12:00:00|76.92|76.84|76.57|76.49|77.02|76.94|76.42|76.34|17382
1664456400000|2022-09-29 13:00:00|76.62|76.54|76.52|76.44|76.97|76.89|76.27|76.19|35334
1664460000000|2022-09-29 14:00:00|76.57|76.49|76.62|76.54|76.77|76.69|75.97|75.89|46028
1664463600000|2022-09-29 15:00:00|76.57|76.49|76.77|76.69|76.97|76.89|76.57|76.44|44138
1664467200000|2022-09-29 16:00:00|76.72|76.64|76.52|76.44|76.87|76.74|76.52|76.39|3923
1664470800000|2022-09-29 17:00:00|76.57|76.39|76.32|76.19|76.62|76.54|76.27|76.19|1134
1664474400000|2022-09-29 18:00:00|76.27|76.24|76.52|76.44|76.67|76.59|76.27|76.14|6011
1664478000000|2022-09-29 19:00:00|76.47|76.39|76.87|76.74|76.97|76.89|76.47|76.39|3974
1664517600000|2022-09-30 06:00:00|76.57|76.49|77.42|77.29|77.72|77.59|76.57|76.44|8317
1664521200000|2022-09-30 07:00:00|77.37|77.34|78.07|77.99|78.32|78.24|77.07|76.99|42555
1664524800000|2022-09-30 08:00:00|78.12|78.04|78.22|78.09|78.32|78.24|77.92|77.84|23753
1664528400000|2022-09-30 09:00:00|78.17|78.14|78.07|77.99|78.27|78.14|77.67|77.59|30836
1664532000000|2022-09-30 10:00:00|78.02|77.94|77.67|77.59|78.17|78.09|77.62|77.54|18547
1664535600000|2022-09-30 11:00:00|77.72|77.64|77.37|77.29|77.77|77.64|77.12|77.04|12421
1664539200000|2022-09-30 12:00:00|77.42|77.34|77.87|77.79|78.27|78.19|77.37|77.29|65881
1664542800000|2022-09-30 13:00:00|77.92|77.84|78.07|77.99|78.17|78.09|77.37|77.29|44526
1664546400000|2022-09-30 14:00:00|78.12|78.04|78.07|77.99|78.27|78.19|77.57|77.49|34862
1664550000000|2022-09-30 15:00:00|78.12|78.04|77.57|77.49|78.32|78.24|77.47|77.39|58796
1664553600000|2022-09-30 16:00:00|77.52|77.44|77.57|77.49|77.72|77.59|77.47|77.39|10171
1664557200000|2022-09-30 17:00:00|77.52|77.44|77.37|77.29|77.67|77.59|77.32|77.24|1006
1664560800000|2022-09-30 18:00:00|77.32|77.24|76.92|76.84|77.37|77.29|76.87|76.79|4257
1664564400000|2022-09-30 19:00:00|76.97|76.89|77.12|76.99|77.17|77.09|76.87|76.79|3013
1664776800000|2022-10-03 06:00:00|77.32|77.19|76.97|76.89|77.47|77.34|75.92|75.84|15737
1664780400000|2022-10-03 07:00:00|76.92|76.84|76.62|76.54|77.37|77.29|76.42|76.34|39691
1664784000000|2022-10-03 08:00:00|76.57|76.49|76.57|76.49|76.57|76.49|76.07|75.94|24943
1664787600000|2022-10-03 09:00:00|76.52|76.44|76.87|76.79|77.17|77.04|76.17|76.09|21234
1664791200000|2022-10-03 10:00:00|76.82|76.74|77.67|77.59|77.67|77.59|76.82|76.74|26852
1664794800000|2022-10-03 11:00:00|77.62|77.54|77.87|77.74|77.92|77.84|77.57|77.49|24110
1664798400000|2022-10-03 12:00:00|77.82|77.79|78.12|78.04|78.27|78.19|77.77|77.69|16290
1664802000000|2022-10-03 13:00:00|78.17|78.09|78.27|78.14|78.57|78.49|77.87|77.79|21102
1664805600000|2022-10-03 14:00:00|78.37|78.19|79.17|79.09|79.32|79.24|78.32|78.19|25018
1664809200000|2022-10-03 15:00:00|79.22|79.14|78.82|78.74|79.27|79.19|78.72|78.64|46660
1664812800000|2022-10-03 16:00:00|78.87|78.79|78.82|78.74|79.17|79.09|78.67|78.59|6595
1664816400000|2022-10-03 17:00:00|78.87|78.79|79.07|78.99|79.22|79.14|78.82|78.69|1477
1664820000000|2022-10-03 18:00:00|79.12|79.04|79.42|79.34|79.47|79.39|79.07|78.94|4189
1664823600000|2022-10-03 19:00:00|79.37|79.29|79.02|78.89|79.52|79.44|78.92|78.84|3961
1664863200000|2022-10-04 06:00:00|80.67|80.54|80.37|80.29|80.67|80.54|80.27|80.19|2209
1664866800000|2022-10-04 07:00:00|80.42|80.34|81.27|81.19|81.47|81.39|80.27|80.19|47460
1664870400000|2022-10-04 08:00:00|81.32|81.24|81.12|81.04|81.47|81.39|80.92|80.84|12096
1664874000000|2022-10-04 09:00:00|81.17|81.09|81.32|81.24|81.42|81.34|80.72|80.64|31496
1664877600000|2022-10-04 10:00:00|81.27|81.19|81.57|81.49|81.82|81.74|81.22|81.14|9881
1664881200000|2022-10-04 11:00:00|81.52|81.44|81.72|81.64|81.72|81.64|81.37|81.29|8335
1664884800000|2022-10-04 12:00:00|81.77|81.69|81.72|81.59|81.87|81.79|81.62|81.54|14399
1664888400000|2022-10-04 13:00:00|81.77|81.64|82.22|82.14|82.22|82.14|81.57|81.49|15881
1664892000000|2022-10-04 14:00:00|82.27|82.19|82.47|82.39|82.62|82.54|82.17|82.09|36584
1664895600000|2022-10-04 15:00:00|82.52|82.44|82.67|82.59|82.77|82.69|82.42|82.29|59050
1664899200000|2022-10-04 16:00:00|82.62|82.54|82.42|82.34|82.67|82.59|82.37|82.29|5149
1664902800000|2022-10-04 17:00:00|82.47|82.39|82.32|82.24|82.47|82.39|82.07|81.94|4177
1664906400000|2022-10-04 18:00:00|82.37|82.29|82.27|82.19|82.37|82.29|82.02|81.94|7220
1664910000000|2022-10-04 19:00:00|82.32|82.24|82.57|82.49|82.57|82.49|82.17|82.09|2391
1664949600000|2022-10-05 06:00:00|82.37|82.24|82.07|81.99|82.52|82.39|82.07|81.99|680
1664953200000|2022-10-05 07:00:00|82.17|82.09|81.17|81.04|82.67|82.59|81.12|81.04|20155
1664956800000|2022-10-05 08:00:00|81.22|81.09|81.27|81.19|81.47|81.39|80.72|80.64|30170
1664960400000|2022-10-05 09:00:00|81.32|81.24|80.87|80.79|81.37|81.24|80.77|80.69|21731
1664964000000|2022-10-05 10:00:00|80.82|80.74|80.97|80.89|81.12|81.04|80.72|80.64|15080
1664967600000|2022-10-05 11:00:00|81.02|80.84|81.07|80.94|81.12|81.04|80.77|80.69|6471
1664971200000|2022-10-05 12:00:00|81.02|80.99|80.92|80.84|81.27|81.19|80.82|80.74|11370
1664974800000|2022-10-05 13:00:00|80.97|80.79|81.07|80.99|81.17|81.09|80.77|80.69|10591
1664978400000|2022-10-05 14:00:00|80.92|80.84|80.47|80.39|81.07|80.99|80.32|80.24|31055
1664982000000|2022-10-05 15:00:00|80.42|80.34|81.02|80.89|81.02|80.94|80.42|80.34|38312
1664985600000|2022-10-05 16:00:00|80.97|80.84|81.12|81.04|81.27|81.19|80.77|80.69|3027
1664989200000|2022-10-05 17:00:00|81.17|81.09|81.12|81.04|81.52|81.44|81.07|80.99|4033
1664992800000|2022-10-05 18:00:00|81.17|81.09|81.32|81.24|81.37|81.29|81.17|81.09|2449
1664996400000|2022-10-05 19:00:00|81.37|81.29|81.22|81.09|81.57|81.49|81.02|80.94|2251
1665036000000|2022-10-06 06:00:00|81.72|81.59|81.32|81.19|81.72|81.59|81.17|81.09|2689
1665039600000|2022-10-06 07:00:00|81.27|81.24|80.37|80.24|81.52|81.44|80.27|80.19|17689
1665043200000|2022-10-06 08:00:00|80.32|80.19|80.27|80.19|80.52|80.44|80.07|79.99|10366
1665046800000|2022-10-06 09:00:00|80.22|80.14|80.07|79.99|80.52|80.44|80.07|79.99|3245
1665050400000|2022-10-06 10:00:00|80.12|80.04|79.97|79.89|80.12|80.04|79.72|79.64|15235
1665054000000|2022-10-06 11:00:00|80.02|79.94|79.87|79.79|80.17|80.09|79.82|79.74|4561
1665057600000|2022-10-06 12:00:00|79.82|79.74|80.12|80.04|80.47|80.39|79.82|79.74|9716
1665061200000|2022-10-06 13:00:00|80.07|79.99|79.92|79.84|80.32|80.24|79.72|79.59|18958
1665064800000|2022-10-06 14:00:00|79.97|79.79|80.02|79.94|80.07|79.99|79.67|79.59|19967
1665068400000|2022-10-06 15:00:00|80.07|79.99|79.72|79.64|80.07|79.99|79.67|79.59|26199
1665072000000|2022-10-06 16:00:00|79.67|79.59|79.92|79.84|80.02|79.94|79.57|79.49|2728
1665075600000|2022-10-06 17:00:00|79.97|79.89|79.87|79.74|79.97|79.89|79.77|79.69|683
1665079200000|2022-10-06 18:00:00|79.82|79.79|79.77|79.69|79.92|79.84|79.62|79.49|2995
1665082800000|2022-10-06 19:00:00|79.72|79.64|79.77|79.64|79.87|79.79|79.57|79.49|1736
1665122400000|2022-10-07 06:00:00|79.62|79.54|79.52|79.44|79.87|79.79|79.37|79.29|1057
1665126000000|2022-10-07 07:00:00|79.57|79.49|80.12|80.04|80.77|80.69|79.52|79.44|19635
1665129600000|2022-10-07 08:00:00|80.17|80.09|79.82|79.74|80.32|80.24|79.37|79.29|23402
1665133200000|2022-10-07 09:00:00|79.87|79.69|80.22|80.09|80.27|80.19|79.72|79.64|18777
1665136800000|2022-10-07 10:00:00|80.17|80.14|80.17|80.09|80.32|80.24|80.02|79.94|4944
1665140400000|2022-10-07 11:00:00|80.12|80.04|80.17|80.04|80.22|80.14|79.97|79.89|6373
1665144000000|2022-10-07 12:00:00|80.12|80.09|79.72|79.64|80.37|80.29|79.42|79.34|17615
1665147600000|2022-10-07 13:00:00|79.67|79.59|79.17|79.09|80.22|80.14|79.12|79.04|17578
1665151200000|2022-10-07 14:00:00|79.22|79.14|79.77|79.69|79.92|79.84|79.07|78.99|14940
1665154800000|2022-10-07 15:00:00|79.72|79.64|79.42|79.29|79.92|79.84|79.32|79.24|22979
1665158400000|2022-10-07 16:00:00|79.37|79.24|79.22|79.14|79.47|79.39|79.12|79.04|3399
1665162000000|2022-10-07 17:00:00|79.27|79.09|79.27|79.19|79.42|79.34|79.12|79.04|511
1665165600000|2022-10-07 18:00:00|79.22|79.14|79.32|79.19|79.37|79.29|79.12|79.04|1351
1665169200000|2022-10-07 19:00:00|79.27|79.24|79.42|79.24|79.42|79.29|78.97|78.89|2688
1665381600000|2022-10-10 06:00:00|78.62|78.49|78.77|78.64|78.77|78.69|78.27|78.14|1132
1665385200000|2022-10-10 07:00:00|78.72|78.59|79.57|79.49|80.02|79.94|78.57|78.49|17839
1665388800000|2022-10-10 08:00:00|79.62|79.54|79.32|79.24|79.77|79.69|79.32|79.24|11915
1665392400000|2022-10-10 09:00:00|79.37|79.29|79.92|79.84|80.02|79.94|79.37|79.24|10776
1665396000000|2022-10-10 10:00:00|79.97|79.89|79.67|79.59|79.97|79.89|79.57|79.49|4901
1665399600000|2022-10-10 11:00:00|79.72|79.64|79.87|79.79|80.07|79.99|79.67|79.59|4677
1665403200000|2022-10-10 12:00:00|79.82|79.74|80.02|79.94|80.12|80.04|79.72|79.64|9652
1665406800000|2022-10-10 13:00:00|80.07|79.99|79.42|79.34|80.12|80.04|79.42|79.34|15233
1665410400000|2022-10-10 14:00:00|79.37|79.29|79.92|79.84|80.37|80.29|79.37|79.29|61054
1665414000000|2022-10-10 15:00:00|79.87|79.79|79.62|79.54|79.87|79.79|79.32|79.24|34014
1665417600000|2022-10-10 16:00:00|79.67|79.59|79.32|79.24|79.67|79.59|79.27|79.19|5525
1665421200000|2022-10-10 17:00:00|79.27|79.19|79.77|79.69|79.92|79.84|79.12|79.04|2587
1665424800000|2022-10-10 18:00:00|79.72|79.64|79.57|79.49|79.77|79.64|79.42|79.34|1270
1665428400000|2022-10-10 19:00:00|79.62|79.54|79.52|79.39|79.82|79.74|79.47|79.39|1761
1665468000000|2022-10-11 06:00:00|79.54|79.47|78.72|78.64|79.54|79.47|78.52|78.39|3455
1665471600000|2022-10-11 07:00:00|78.77|78.69|78.07|77.99|78.87|78.74|77.97|77.89|29441
1665475200000|2022-10-11 08:00:00|78.02|77.94|78.37|78.29|78.62|78.54|78.02|77.94|19349
1665478800000|2022-10-11 09:00:00|78.32|78.24|78.17|78.09|78.82|78.74|77.97|77.89|10923
1665482400000|2022-10-11 10:00:00|78.12|78.04|78.42|78.34|78.42|78.34|77.97|77.89|18862
1665486000000|2022-10-11 11:00:00|78.47|78.39|78.47|78.39|78.57|78.49|78.27|78.19|6158
1665489600000|2022-10-11 12:00:00|78.42|78.34|78.82|78.74|79.07|78.99|78.37|78.29|13208
1665493200000|2022-10-11 13:00:00|78.77|78.69|78.02|77.94|78.87|78.79|77.97|77.89|28886
1665496800000|2022-10-11 14:00:00|77.97|77.89|78.22|78.14|78.42|78.34|77.87|77.79|20274
1665500400000|2022-10-11 15:00:00|78.17|78.09|78.87|78.79|79.02|78.94|78.17|78.09|31798
1665504000000|2022-10-11 16:00:00|78.82|78.74|78.87|78.79|78.97|78.89|78.52|78.44|3385
1665507600000|2022-10-11 17:00:00|78.92|78.74|78.87|78.79|78.97|78.89|78.77|78.69|330
1665511200000|2022-10-11 18:00:00|78.92|78.74|78.22|78.14|78.97|78.89|78.17|78.09|3406
1665514800000|2022-10-11 19:00:00|78.17|78.09|78.02|77.94|78.22|78.14|77.72|77.64|5299
1665554400000|2022-10-12 06:00:00|78.52|78.39|78.47|78.39|79.22|79.09|78.42|78.29|3144
1665558000000|2022-10-12 07:00:00|78.42|78.34|76.92|76.84|78.52|78.39|76.77|76.69|37859
1665561600000|2022-10-12 08:00:00|76.87|76.79|77.67|77.59|77.77|77.64|76.87|76.79|21200
1665565200000|2022-10-12 09:00:00|77.72|77.54|78.07|77.99|78.22|78.14|77.67|77.54|17217
1665568800000|2022-10-12 10:00:00|78.12|78.04|77.97|77.89|78.27|78.19|77.77|77.69|19030
1665572400000|2022-10-12 11:00:00|78.02|77.94|77.72|77.64|78.07|77.99|77.72|77.64|7499
1665576000000|2022-10-12 12:00:00|77.77|77.69|77.77|77.69|77.97|77.89|77.37|77.29|16132
1665579600000|2022-10-12 13:00:00|77.72|77.64|77.82|77.74|78.02|77.94|77.47|77.39|13424
1665583200000|2022-10-12 14:00:00|77.87|77.79|78.07|77.99|78.22|78.14|77.77|77.69|16203
1665586800000|2022-10-12 15:00:00|78.12|77.94|78.32|78.24|78.47|78.39|78.12|77.94|20780
1665590400000|2022-10-12 16:00:00|78.37|78.29|78.27|78.19|78.42|78.34|78.17|78.09|3855
1665594000000|2022-10-12 17:00:00|78.32|78.14|78.17|77.99|78.37|78.29|78.07|77.99|1274
1665597600000|2022-10-12 18:00:00|78.22|78.04|78.32|78.19|78.52|78.44|78.07|77.99|2297
1665601200000|2022-10-12 19:00:00|78.27|78.14|78.12|77.99|78.32|78.24|78.07|77.99|1278
1665640800000|2022-10-13 06:00:00|77.67|77.59|77.57|77.44|77.97|77.89|77.22|77.14|6777
1665644400000|2022-10-13 07:00:00|77.52|77.39|78.37|78.29|78.47|78.39|77.32|77.24|23661
1665648000000|2022-10-13 08:00:00|78.32|78.24|79.12|79.04|79.27|79.19|78.12|78.04|11495
1665651600000|2022-10-13 09:00:00|79.17|79.09|79.27|79.19|79.47|79.39|79.12|79.04|12804
1665655200000|2022-10-13 10:00:00|79.22|79.14|79.02|78.94|79.27|79.19|78.82|78.74|7896
1665658800000|2022-10-13 11:00:00|78.97|78.89|79.72|79.64|80.27|80.19|78.92|78.84|32917
1665662400000|2022-10-13 12:00:00|79.67|79.59|78.57|78.49|80.17|80.04|78.07|77.99|60510
1665666000000|2022-10-13 13:00:00|78.52|78.44|79.12|79.04|79.42|79.34|77.92|77.79|56179
1665669600000|2022-10-13 14:00:00|79.07|78.99|79.87|79.79|80.02|79.94|79.02|78.94|42383
1665673200000|2022-10-13 15:00:00|79.92|79.84|80.62|80.54|80.82|80.74|79.72|79.64|79355
1665676800000|2022-10-13 16:00:00|80.67|80.59|80.77|80.64|80.87|80.79|80.22|80.14|6704
1665680400000|2022-10-13 17:00:00|80.82|80.69|81.17|81.04|81.32|81.24|80.72|80.64|1968
1665684000000|2022-10-13 18:00:00|81.12|80.99|80.92|80.79|81.12|81.04|80.67|80.54|6549
1665687600000|2022-10-13 19:00:00|80.87|80.84|80.97|80.84|81.17|81.04|80.77|80.64|2377
1665727200000|2022-10-14 06:00:00|81.62|81.54|81.87|81.79|82.17|82.04|81.52|81.44|5890
1665730800000|2022-10-14 07:00:00|81.77|81.69|81.77|81.64|82.27|82.19|81.27|81.19|29003
1665734400000|2022-10-14 08:00:00|81.72|81.69|81.67|81.59|82.07|81.99|81.62|81.54|26064
1665738000000|2022-10-14 09:00:00|81.62|81.54|81.62|81.54|81.67|81.59|81.17|81.09|14336
1665741600000|2022-10-14 10:00:00|81.57|81.49|82.22|82.09|82.22|82.14|81.57|81.44|24627
1665745200000|2022-10-14 11:00:00|82.17|82.04|81.12|81.04|82.32|82.24|81.12|81.04|28032
1665748800000|2022-10-14 12:00:00|81.07|80.99|82.17|82.04|82.27|82.19|80.87|80.79|38284
1665752400000|2022-10-14 13:00:00|82.22|82.09|82.12|82.04|82.67|82.59|81.82|81.74|45554
1665756000000|2022-10-14 14:00:00|81.97|81.84|81.42|81.34|81.97|81.89|81.02|80.94|34166
1665759600000|2022-10-14 15:00:00|81.47|81.39|81.07|80.99|81.62|81.54|80.97|80.89|44648
1665763200000|2022-10-14 16:00:00|81.12|80.94|81.02|80.94|81.32|81.19|80.82|80.69|1950
1665766800000|2022-10-14 17:00:00|81.07|80.99|81.12|81.04|81.22|81.14|80.92|80.84|1007
1665770400000|2022-10-14 18:00:00|81.07|80.99|80.77|80.64|81.12|80.99|80.57|80.49|2532
1665774000000|2022-10-14 19:00:00|80.82|80.69|80.62|80.49|80.92|80.79|80.52|80.39|1233
1665986400000|2022-10-17 06:00:00|81.37|81.24|81.42|81.34|81.57|81.49|81.22|81.14|761
1665990000000|2022-10-17 07:00:00|81.37|81.29|81.62|81.54|81.92|81.84|81.22|81.09|13666
1665993600000|2022-10-17 08:00:00|81.67|81.59|81.72|81.64|82.02|81.94|81.07|80.99|41415
1665997200000|2022-10-17 09:00:00|81.67|81.59|81.67|81.59|81.92|81.84|81.57|81.49|11001
1666000800000|2022-10-17 10:00:00|81.72|81.64|81.82|81.74|81.97|81.89|81.62|81.54|10637
1666004400000|2022-10-17 11:00:00|81.87|81.79|82.17|82.04|82.17|82.09|81.77|81.69|7756
1666008000000|2022-10-17 12:00:00|82.12|82.09|82.27|82.19|82.42|82.34|81.97|81.89|9230
1666011600000|2022-10-17 13:00:00|82.32|82.24|82.67|82.59|82.92|82.84|82.32|82.24|19429
1666015200000|2022-10-17 14:00:00|82.72|82.64|82.77|82.69|83.27|83.19|82.67|82.59|25029
1666018800000|2022-10-17 15:00:00|82.82|82.74|82.77|82.69|82.87|82.79|82.52|82.44|32388
1666022400000|2022-10-17 16:00:00|82.82|82.74|82.57|82.49|82.82|82.74|82.52|82.44|1466
1666026000000|2022-10-17 17:00:00|82.62|82.54|82.72|82.64|82.77|82.69|82.52|82.44|736
1666029600000|2022-10-17 18:00:00|82.77|82.69|82.42|82.34|82.82|82.69|82.37|82.29|2638
1666033200000|2022-10-17 19:00:00|82.37|82.29|82.52|82.44|82.67|82.59|82.37|82.24|1780
1666072800000|2022-10-18 06:00:00|84.07|83.69|83.62|83.49|84.07|83.79|83.47|83.34|3738
1666076400000|2022-10-18 07:00:00|83.57|83.44|84.37|84.29|84.47|84.39|83.37|83.29|31076
1666080000000|2022-10-18 08:00:00|84.32|84.24|84.32|84.19|84.77|84.69|84.22|84.14|29923
1666083600000|2022-10-18 09:00:00|84.27|84.24|84.17|84.09|84.52|84.44|83.97|83.89|29097
1666087200000|2022-10-18 10:00:00|84.12|84.04|84.22|84.14|84.42|84.34|84.07|83.99|5982
1666090800000|2022-10-18 11:00:00|84.17|84.09|84.47|84.39|84.52|84.44|84.17|84.09|6254
1666094400000|2022-10-18 12:00:00|84.52|84.44|84.82|84.74|85.02|84.89|84.47|84.39|12832
1666098000000|2022-10-18 13:00:00|84.87|84.79|84.62|84.54|85.07|84.99|84.42|84.34|20180
1666101600000|2022-10-18 14:00:00|84.67|84.59|84.32|84.24|84.92|84.84|84.22|84.14|20073
1666105200000|2022-10-18 15:00:00|84.27|84.19|83.92|83.84|84.37|84.29|83.62|83.54|43495
1666108800000|2022-10-18 16:00:00|83.87|83.79|84.02|83.89|84.32|84.19|83.87|83.79|5348
1666112400000|2022-10-18 17:00:00|83.97|83.94|84.22|84.14|84.27|84.19|83.77|83.69|1309
1666116000000|2022-10-18 18:00:00|84.17|84.09|83.67|83.54|84.27|84.19|83.57|83.49|5913
1666119600000|2022-10-18 19:00:00|83.62|83.49|84.07|83.94|84.12|84.04|83.52|83.44|6293
1666159200000|2022-10-19 06:00:00|84.22|84.14|84.17|84.09|84.32|84.24|83.97|83.89|3431
1666162800000|2022-10-19 07:00:00|84.12|84.04|84.07|83.99|84.82|84.74|83.97|83.89|29873
1666166400000|2022-10-19 08:00:00|84.02|83.94|83.57|83.49|84.17|84.09|83.22|83.14|27875
1666170000000|2022-10-19 09:00:00|83.52|83.44|84.27|84.19|84.27|84.19|83.52|83.44|10774
1666173600000|2022-10-19 10:00:00|84.22|84.14|84.27|84.19|84.47|84.39|84.17|84.09|5854
1666177200000|2022-10-19 11:00:00|84.32|84.24|84.17|84.09|84.32|84.24|84.02|83.94|13306
1666180800000|2022-10-19 12:00:00|84.12|84.04|84.12|83.99|84.17|84.09|83.77|83.69|11347
1666184400000|2022-10-19 13:00:00|84.07|84.04|83.82|83.74|84.27|84.19|83.57|83.49|10803
1666188000000|2022-10-19 14:00:00|83.77|83.69|84.02|83.89|84.07|83.99|83.67|83.59|18102
1666191600000|2022-10-19 15:00:00|83.97|83.94|83.97|83.89|84.22|84.14|83.82|83.74|20637
1666195200000|2022-10-19 16:00:00|83.92|83.84|83.37|83.29|83.97|83.89|83.37|83.29|10094
1666198800000|2022-10-19 17:00:00|83.32|83.24|83.32|83.24|83.37|83.29|83.02|82.94|9741
1666202400000|2022-10-19 18:00:00|83.27|83.19|83.42|83.34|83.57|83.49|83.27|83.19|3482
1666206000000|2022-10-19 19:00:00|83.47|83.29|83.62|83.49|83.67|83.49|83.32|83.24|1341
1666245600000|2022-10-20 06:00:00|83.57|83.14|83.87|83.74|83.92|83.84|83.52|83.14|3357
1666249200000|2022-10-20 07:00:00|83.82|83.84|84.42|84.34|84.67|84.59|83.37|83.29|19075
1666252800000|2022-10-20 08:00:00|84.47|84.39|84.22|84.09|84.67|84.59|84.12|84.04|12620
1666256400000|2022-10-20 09:00:00|84.27|84.14|84.12|83.99|84.47|84.39|84.07|83.99|8379
1666260000000|2022-10-20 10:00:00|84.07|84.04|84.22|84.14|84.32|84.24|83.97|83.89|30810
1666263600000|2022-10-20 11:00:00|84.17|84.09|84.52|84.44|84.67|84.59|84.17|84.09|9883
1666267200000|2022-10-20 12:00:00|84.47|84.39|84.47|84.39|85.07|84.99|84.42|84.34|17994
1666270800000|2022-10-20 13:00:00|84.52|84.44|84.72|84.64|84.82|84.74|84.47|84.39|9962
1666274400000|2022-10-20 14:00:00|84.77|84.69|84.97|84.89|85.17|85.09|84.72|84.64|39574
1666278000000|2022-10-20 15:00:00|85.02|84.94|84.82|84.74|85.07|84.99|84.67|84.59|20354
1666281600000|2022-10-20 16:00:00|84.87|84.79|84.47|84.39|84.87|84.79|84.32|84.24|5269
1666285200000|2022-10-20 17:00:00|84.42|84.34|84.27|84.19|84.52|84.44|84.17|84.04|895
1666288800000|2022-10-20 18:00:00|84.22|84.14|84.17|84.09|84.27|84.19|84.07|83.99|2348
1666292400000|2022-10-20 19:00:00|84.22|84.14|84.22|84.14|84.47|84.39|84.02|83.94|853
1666332000000|2022-10-21 06:00:00|83.77|83.59|84.07|83.94|84.12|84.04|83.72|83.59|1851
1666335600000|2022-10-21 07:00:00|84.02|83.89|84.22|84.14|84.72|84.64|83.92|83.84|21658
1666339200000|2022-10-21 08:00:00|84.17|84.09|83.82|83.74|84.22|84.14|83.67|83.59|9295
1666342800000|2022-10-21 09:00:00|83.87|83.79|83.72|83.64|84.02|83.94|83.42|83.34|20636
1666346400000|2022-10-21 10:00:00|83.67|83.59|83.72|83.64|83.97|83.89|83.52|83.44|30952
1666350000000|2022-10-21 11:00:00|83.77|83.69|83.72|83.64|83.92|83.84|83.67|83.59|7094
1666353600000|2022-10-21 12:00:00|83.67|83.59|83.57|83.49|83.67|83.64|83.27|83.19|22973
1666357200000|2022-10-21 13:00:00|83.62|83.54|84.57|84.49|84.57|84.49|83.57|83.44|28204
1666360800000|2022-10-21 14:00:00|84.62|84.54|84.52|84.44|84.87|84.79|84.12|84.04|21714
1666364400000|2022-10-21 15:00:00|84.47|84.39|85.02|84.94|85.07|84.99|84.42|84.29|27035
1666368000000|2022-10-21 16:00:00|85.07|84.99|85.12|85.04|85.22|85.14|84.87|84.79|4929
1666371600000|2022-10-21 17:00:00|85.17|85.09|85.37|85.29|85.42|85.34|85.07|84.99|874
1666375200000|2022-10-21 18:00:00|85.42|85.34|85.42|85.34|85.47|85.39|85.37|85.29|367
1666591200000|2022-10-24 06:00:00|85.17|85.04|85.37|85.29|85.67|85.59|85.12|85.04|1171
1666594800000|2022-10-24 07:00:00|85.47|85.39|85.62|85.54|86.82|86.74|85.42|85.34|31332
1666598400000|2022-10-24 08:00:00|85.67|85.59|85.32|85.24|85.72|85.59|84.97|84.89|12480
1666602000000|2022-10-24 09:00:00|85.37|85.29|86.02|85.94|86.02|85.94|85.22|85.14|8306
1666605600000|2022-10-24 10:00:00|86.07|85.99|86.12|86.04|86.27|86.19|85.97|85.89|9850
1666609200000|2022-10-24 11:00:00|86.07|85.99|86.32|86.24|86.42|86.34|85.87|85.79|8364
1666612800000|2022-10-24 12:00:00|86.37|86.29|86.72|86.64|86.72|86.64|86.27|86.19|19735
1666616400000|2022-10-24 13:00:00|86.77|86.69|86.87|86.79|86.97|86.89|86.42|86.34|50768
1666620000000|2022-10-24 14:00:00|86.92|86.74|86.72|86.64|86.92|86.74|86.27|86.19|34927
1666623600000|2022-10-24 15:00:00|86.67|86.59|86.77|86.69|86.87|86.74|86.27|86.19|44848
1666627200000|2022-10-24 16:00:00|86.72|86.64|86.67|86.59|86.77|86.69|86.62|86.54|3338
1666630800000|2022-10-24 17:00:00|86.62|86.54|86.67|86.59|86.67|86.59|86.47|86.39|1088
1666634400000|2022-10-24 18:00:00|86.72|86.54|86.72|86.64|86.77|86.69|86.57|86.49|2305
1666638000000|2022-10-24 19:00:00|86.77|86.59|86.62|86.49|86.87|86.79|86.57|86.49|2448
1666677600000|2022-10-25 06:00:00|86.64|86.57|86.87|86.79|87.12|86.99|86.64|86.34|2769
1666681200000|2022-10-25 07:00:00|86.82|86.74|87.07|86.99|87.27|87.19|86.62|86.54|14024
1666684800000|2022-10-25 08:00:00|87.12|86.94|86.72|86.64|87.27|87.19|86.67|86.59|10408
1666688400000|2022-10-25 09:00:00|86.67|86.59|85.97|85.89|86.72|86.64|85.87|85.79|12261
1666692000000|2022-10-25 10:00:00|85.92|85.84|85.72|85.64|86.02|85.94|85.57|85.49|19950
1666695600000|2022-10-25 11:00:00|85.77|85.69|85.82|85.74|85.97|85.89|85.62|85.54|9247
1666699200000|2022-10-25 12:00:00|85.77|85.69|85.62|85.54|85.82|85.74|85.42|85.34|19071
1666702800000|2022-10-25 13:00:00|85.67|85.59|86.52|86.44|86.67|86.59|85.67|85.59|19821
1666706400000|2022-10-25 14:00:00|86.57|86.49|86.52|86.44|86.67|86.59|86.22|86.14|26848
1666710000000|2022-10-25 15:00:00|86.57|86.49|87.12|87.04|87.17|87.04|86.47|86.39|30969
1666713600000|2022-10-25 16:00:00|87.07|86.99|86.87|86.79|87.07|86.99|86.82|86.74|10755
1666717200000|2022-10-25 17:00:00|86.92|86.84|86.82|86.74|86.92|86.84|86.72|86.59|3453
1666720800000|2022-10-25 18:00:00|86.87|86.79|86.97|86.89|87.07|86.99|86.87|86.79|814
1666724400000|2022-10-25 19:00:00|87.02|86.94|87.22|87.09|87.32|87.24|86.97|86.89|2118
1666764000000|2022-10-26 06:00:00|87.02|86.89|87.67|87.59|87.82|87.74|87.02|86.89|4111
1666767600000|2022-10-26 07:00:00|87.72|87.64|86.77|86.69|87.77|87.64|86.57|86.49|32228
1666771200000|2022-10-26 08:00:00|86.72|86.64|86.87|86.79|86.87|86.79|86.22|86.14|18198
1666774800000|2022-10-26 09:00:00|86.82|86.74|86.72|86.64|86.92|86.84|86.57|86.49|9054
1666778400000|2022-10-26 10:00:00|86.77|86.69|86.97|86.89|87.17|87.09|86.67|86.59|15210
1666782000000|2022-10-26 11:00:00|86.92|86.84|86.67|86.59|87.12|87.04|86.57|86.49|11306
1666785600000|2022-10-26 12:00:00|86.62|86.54|86.62|86.54|86.62|86.54|86.27|86.19|11339
1666789200000|2022-10-26 13:00:00|86.57|86.49|86.37|86.29|86.72|86.64|86.27|86.19|37904
1666792800000|2022-10-26 14:00:00|86.52|86.44|86.62|86.54|86.92|86.84|86.47|86.39|31959
1666796400000|2022-10-26 15:00:00|86.67|86.59|86.82|86.74|87.02|86.94|86.62|86.54|31077
1666800000000|2022-10-26 16:00:00|86.87|86.79|86.62|86.54|86.92|86.84|86.47|86.39|2818
1666803600000|2022-10-26 17:00:00|86.57|86.49|86.52|86.44|86.57|86.49|86.32|86.24|3333
1666807200000|2022-10-26 18:00:00|86.47|86.39|86.52|86.39|86.67|86.59|86.42|86.34|2421
1666810800000|2022-10-26 19:00:00|86.47|86.34|86.27|86.14|86.52|86.39|86.22|86.14|2935
1666850400000|2022-10-27 06:00:00|86.57|86.29|86.67|86.54|86.72|86.64|86.37|86.29|2216
1666854000000|2022-10-27 07:00:00|86.62|86.59|87.07|86.99|87.27|87.19|86.42|86.34|19331
1666857600000|2022-10-27 08:00:00|87.02|86.94|86.52|86.44|87.12|87.04|86.32|86.24|15771
1666861200000|2022-10-27 09:00:00|86.57|86.49|86.72|86.64|87.02|86.94|86.32|86.24|16386
1666864800000|2022-10-27 10:00:00|86.67|86.59|86.32|86.24|86.82|86.74|86.22|86.14|23952
1666868400000|2022-10-27 11:00:00|86.27|86.19|85.67|85.59|86.42|86.34|85.62|85.54|34970
1666872000000|2022-10-27 12:00:00|85.62|85.54|86.97|86.89|87.07|86.99|85.52|85.44|57311
1666875600000|2022-10-27 13:00:00|87.02|86.94|86.87|86.79|87.22|87.14|86.62|86.54|33101
1666879200000|2022-10-27 14:00:00|86.82|86.74|87.22|87.14|87.32|87.24|86.77|86.69|24874
1666882800000|2022-10-27 15:00:00|87.27|87.19|86.97|86.89|87.57|87.49|86.92|86.84|43562
1666886400000|2022-10-27 16:00:00|87.02|86.84|87.17|87.09|87.27|87.19|86.97|86.84|8278
1666890000000|2022-10-27 17:00:00|87.12|87.04|87.27|87.19|87.67|87.59|87.07|86.99|6725
1666893600000|2022-10-27 18:00:00|87.32|87.14|86.97|86.84|87.32|87.14|86.92|86.84|2240
1666897200000|2022-10-27 19:00:00|87.02|86.89|86.97|86.84|87.17|87.09|86.87|86.79|481
1666936800000|2022-10-28 06:00:00|86.94|86.87|86.52|86.39|87.02|86.94|86.17|86.04|6281
1666940400000|2022-10-28 07:00:00|86.47|86.44|86.02|85.94|86.82|86.69|85.82|85.74|14207
1666944000000|2022-10-28 08:00:00|86.07|85.89|86.12|86.04|86.42|86.34|85.82|85.74|7472
1666947600000|2022-10-28 09:00:00|86.07|85.99|86.37|86.24|86.42|86.34|85.92|85.84|7833
1666951200000|2022-10-28 10:00:00|86.32|86.29|86.22|86.14|86.42|86.34|86.07|85.99|7489
1666954800000|2022-10-28 11:00:00|86.27|86.19|86.52|86.44|86.62|86.54|86.17|86.09|3717
1666958400000|2022-10-28 12:00:00|86.47|86.39|86.77|86.69|87.02|86.89|86.37|86.29|14039
1666962000000|2022-10-28 13:00:00|86.82|86.74|86.87|86.79|87.12|87.04|86.72|86.59|26480
1666965600000|2022-10-28 14:00:00|86.92|86.84|87.07|86.99|87.17|87.09|86.62|86.54|16104
1666969200000|2022-10-28 15:00:00|87.12|87.04|87.27|87.19|87.32|87.24|86.97|86.89|19399
1666972800000|2022-10-28 16:00:00|87.22|87.14|87.37|87.24|87.47|87.39|87.17|87.09|4766
1666976400000|2022-10-28 17:00:00|87.42|87.29|87.52|87.39|87.62|87.54|87.37|87.29|1004
1666980000000|2022-10-28 18:00:00|87.57|87.44|87.67|87.59|87.72|87.64|87.42|87.34|835
1666983600000|2022-10-28 19:00:00|87.72|87.54|87.82|87.64|87.82|87.69|87.62|87.54|747
1667199600000|2022-10-31 07:00:00|87.32|87.24|87.52|87.44|87.52|87.44|87.17|87.09|562
1667203200000|2022-10-31 08:00:00|87.42|87.34|87.12|87.04|87.87|87.79|87.12|87.04|11927
1667206800000|2022-10-31 09:00:00|87.07|86.99|87.57|87.49|87.72|87.64|87.07|86.99|6420
1667210400000|2022-10-31 10:00:00|87.62|87.54|87.72|87.64|87.82|87.74|87.57|87.44|6921
1667214000000|2022-10-31 11:00:00|87.77|87.69|87.37|87.24|87.87|87.79|87.17|87.09|9627
1667217600000|2022-10-31 12:00:00|87.32|87.29|87.22|87.14|87.37|87.29|87.02|86.94|4667
1667221200000|2022-10-31 13:00:00|87.27|87.19|87.27|87.19|87.47|87.39|87.12|87.04|6143
1667224800000|2022-10-31 14:00:00|87.32|87.24|87.62|87.54|87.77|87.69|87.27|87.19|8386
1667228400000|2022-10-31 15:00:00|87.67|87.59|87.42|87.34|87.77|87.69|87.37|87.29|29224
1667232000000|2022-10-31 16:00:00|87.37|87.29|87.37|87.29|87.62|87.54|87.22|87.14|38535
1667235600000|2022-10-31 17:00:00|87.42|87.34|87.52|87.44|87.52|87.44|87.32|87.24|2384
1667239200000|2022-10-31 18:00:00|87.57|87.49|87.72|87.64|87.72|87.64|87.52|87.44|3053
1667242800000|2022-10-31 19:00:00|87.67|87.54|87.62|87.49|87.72|87.59|87.52|87.39|3561
1667286000000|2022-11-01 07:00:00|88.02|87.89|88.02|87.94|88.17|88.09|87.52|87.39|5277
1667289600000|2022-11-01 08:00:00|88.07|87.99|88.82|88.74|88.82|88.74|87.92|87.84|30440
1667293200000|2022-11-01 09:00:00|88.77|88.69|89.07|88.99|89.12|89.04|88.67|88.59|22241
1667296800000|2022-11-01 10:00:00|89.02|88.94|89.07|88.99|89.12|89.04|88.82|88.74|19464
1667300400000|2022-11-01 11:00:00|89.02|88.94|88.92|88.84|89.32|89.24|88.92|88.84|9568
1667304000000|2022-11-01 12:00:00|88.87|88.79|88.72|88.64|88.92|88.84|88.67|88.59|9729
1667307600000|2022-11-01 13:00:00|88.67|88.59|88.87|88.74|89.07|88.99|88.67|88.59|9972
1667311200000|2022-11-01 14:00:00|88.82|88.69|88.27|88.19|88.82|88.74|88.12|88.04|18057
1667314800000|2022-11-01 15:00:00|88.32|88.24|88.07|87.99|88.37|88.29|87.97|87.89|16271
1667318400000|2022-11-01 16:00:00|88.12|88.04|88.22|88.14|88.37|88.29|88.02|87.94|59852
1667322000000|2022-11-01 17:00:00|88.17|88.09|88.57|88.49|88.57|88.49|88.17|88.09|4544
1667325600000|2022-11-01 18:00:00|88.62|88.54|88.37|88.29|88.62|88.54|88.22|88.14|1581
1667329200000|2022-11-01 19:00:00|88.42|88.24|88.32|88.24|88.42|88.34|88.27|88.19|939
1667372400000|2022-11-02 07:00:00|88.67|88.44|88.72|88.64|89.12|88.99|88.62|88.44|3968
1667376000000|2022-11-02 08:00:00|88.77|88.69|88.52|88.44|89.12|89.04|88.52|88.39|15365
1667379600000|2022-11-02 09:00:00|88.57|88.49|88.07|87.99|88.57|88.49|87.97|87.89|8579
1667383200000|2022-11-02 10:00:00|88.02|87.94|88.17|88.09|88.17|88.09|87.72|87.64|3794
1667386800000|2022-11-02 11:00:00|88.22|88.14|88.22|88.14|88.42|88.34|88.12|88.04|4117
1667390400000|2022-11-02 12:00:00|88.27|88.19|88.12|88.04|88.32|88.24|87.92|87.84|5860
1667394000000|2022-11-02 13:00:00|88.07|87.99|88.32|88.24|88.47|88.39|87.97|87.89|8054
1667397600000|2022-11-02 14:00:00|88.37|88.29|88.02|87.94|88.42|88.29|87.97|87.89|6405
1667401200000|2022-11-02 15:00:00|88.07|87.99|88.12|88.04|88.22|88.14|87.97|87.89|7533
1667404800000|2022-11-02 16:00:00|88.17|88.09|88.12|88.04|88.22|88.14|87.97|87.89|50212
1667408400000|2022-11-02 17:00:00|88.17|88.09|88.52|88.14|88.52|88.34|88.12|88.04|3014
1667412000000|2022-11-02 18:00:00|88.47|88.19|88.02|87.94|88.97|88.89|87.82|87.74|2612
1667415600000|2022-11-02 19:00:00|87.97|87.89|87.47|87.39|88.37|88.29|87.47|87.34|2548
1667458800000|2022-11-03 07:00:00|87.97|87.89|87.97|87.89|88.02|87.94|87.47|87.39|3534
1667462400000|2022-11-03 08:00:00|88.07|87.94|88.62|88.54|88.67|88.59|87.97|87.89|34655
1667466000000|2022-11-03 09:00:00|88.57|88.49|89.07|88.99|89.07|88.99|88.57|88.49|16618
1667469600000|2022-11-03 10:00:00|89.02|88.94|88.72|88.64|89.17|89.09|88.47|88.39|41509
1667473200000|2022-11-03 11:00:00|88.77|88.69|88.47|88.34|88.97|88.89|88.47|88.34|12795
1667476800000|2022-11-03 12:00:00|88.52|88.39|88.27|88.19|88.87|88.79|88.22|88.14|13329
1667480400000|2022-11-03 13:00:00|88.32|88.24|88.22|88.14|88.62|88.54|88.02|87.94|14603
1667484000000|2022-11-03 14:00:00|88.37|88.29|88.77|88.69|88.82|88.74|88.07|87.99|17752
1667487600000|2022-11-03 15:00:00|88.72|88.64|88.92|88.84|88.97|88.89|88.72|88.64|9137
1667491200000|2022-11-03 16:00:00|88.97|88.89|89.07|88.99|89.22|89.14|88.82|88.74|31631
1667494800000|2022-11-03 17:00:00|89.12|89.04|89.07|88.99|89.22|89.14|89.02|88.94|12097
1667498400000|2022-11-03 18:00:00|89.12|88.94|89.12|89.04|89.17|89.04|88.97|88.89|1905
1667502000000|2022-11-03 19:00:00|89.07|88.99|88.92|88.84|89.22|89.14|88.92|88.79|1670
1667545200000|2022-11-04 07:00:00|90.07|89.99|89.92|89.79|90.37|90.29|89.87|89.79|3468
1667548800000|2022-11-04 08:00:00|89.87|89.84|90.02|89.94|90.37|90.29|89.27|89.14|30195
1667552400000|2022-11-04 09:00:00|90.07|89.99|90.02|89.89|90.32|90.24|89.97|89.89|12219
1667556000000|2022-11-04 10:00:00|89.97|89.94|90.22|90.14|90.27|90.19|89.87|89.79|7442
1667559600000|2022-11-04 11:00:00|90.17|90.09|90.32|90.24|90.47|90.39|89.82|89.74|17739
1667563200000|2022-11-04 12:00:00|90.27|90.19|90.82|90.74|90.87|90.79|89.77|89.69|46692
1667566800000|2022-11-04 13:00:00|90.77|90.69|90.87|90.79|91.12|91.04|90.57|90.49|31298
1667570400000|2022-11-04 14:00:00|90.92|90.84|91.32|91.24|91.57|91.49|90.87|90.79|29478
1667574000000|2022-11-04 15:00:00|91.37|91.29|90.62|90.54|91.42|91.34|90.62|90.49|24505
1667577600000|2022-11-04 16:00:00|90.67|90.59|91.02|90.94|91.12|91.04|90.52|90.44|34527
1667581200000|2022-11-04 17:00:00|90.97|90.89|90.87|90.74|91.17|91.09|90.82|90.74|5643
1667584800000|2022-11-04 18:00:00|90.82|90.79|91.07|90.99|91.17|91.09|90.52|90.44|2228
1667588400000|2022-11-04 19:00:00|91.12|90.94|91.37|91.29|91.42|91.29|91.02|90.94|1812
1667804400000|2022-11-07 07:00:00|90.87|90.79|90.42|90.34|90.87|90.79|90.37|90.24|2010
1667808000000|2022-11-07 08:00:00|90.37|90.29|91.52|91.44|91.67|91.59|90.22|90.14|12168
1667811600000|2022-11-07 09:00:00|91.57|91.49|91.62|91.54|92.02|91.94|91.47|91.39|13101
1667815200000|2022-11-07 10:00:00|91.57|91.49|91.37|91.29|92.12|92.04|91.32|91.24|16664
1667818800000|2022-11-07 11:00:00|91.32|91.24|91.07|90.99|91.42|91.34|91.07|90.99|17901
1667822400000|2022-11-07 12:00:00|91.02|90.94|91.17|91.09|91.22|91.09|90.92|90.84|12293
1667826000000|2022-11-07 13:00:00|91.22|91.14|91.37|91.29|91.47|91.39|91.17|91.09|15603
1667829600000|2022-11-07 14:00:00|91.42|91.34|91.32|91.24|91.62|91.49|91.27|91.19|29529
1667833200000|2022-11-07 15:00:00|91.27|91.19|91.37|91.29|91.52|91.44|91.27|91.19|23592
1667836800000|2022-11-07 16:00:00|91.32|91.24|91.22|91.14|91.57|91.49|91.12|91.04|34380
1667840400000|2022-11-07 17:00:00|91.17|91.09|91.22|91.14|91.42|91.34|91.12|91.04|3472
1667844000000|2022-11-07 18:00:00|91.27|91.19|91.27|91.19|91.32|91.24|91.17|91.09|719
1667847600000|2022-11-07 19:00:00|91.32|91.24|91.52|91.44|91.62|91.49|91.32|91.24|961
1667851200000|2022-11-07 20:00:00|91.57|91.49|91.32|91.19|91.67|91.59|91.27|91.19|2110
1667890800000|2022-11-08 07:00:00|91.34|91.27|91.22|91.14|91.42|91.29|91.17|91.04|1653
1667894400000|2022-11-08 08:00:00|91.17|91.09|91.32|91.24|91.47|91.39|91.07|90.99|13866
1667898000000|2022-11-08 09:00:00|91.37|91.29|91.57|91.49|91.77|91.69|91.32|91.24|20185
1667901600000|2022-11-08 10:00:00|91.62|91.54|91.57|91.49|91.82|91.74|91.47|91.39|7700
1667905200000|2022-11-08 11:00:00|91.52|91.44|91.62|91.54|91.67|91.54|91.42|91.34|19398
1667908800000|2022-11-08 12:00:00|91.57|91.49|91.62|91.54|91.62|91.54|91.47|91.39|2751
1667912400000|2022-11-08 13:00:00|91.57|91.49|91.67|91.59|91.67|91.59|91.52|91.44|5192
1667916000000|2022-11-08 14:00:00|91.72|91.64|91.37|91.29|91.77|91.69|91.32|91.24|15788
1667919600000|2022-11-08 15:00:00|91.32|91.24|91.62|91.54|91.72|91.64|91.27|91.19|9626
1667923200000|2022-11-08 16:00:00|91.57|91.49|91.57|91.49|91.67|91.59|91.47|91.39|23685
1667926800000|2022-11-08 17:00:00|91.62|91.54|91.47|91.39|91.62|91.54|91.47|91.39|1997
1667930400000|2022-11-08 18:00:00|91.52|91.44|91.02|90.94|91.52|91.44|90.92|90.84|2051
1667934000000|2022-11-08 19:00:00|91.07|90.99|91.17|91.09|91.27|91.14|90.72|90.64|2359
1667937600000|2022-11-08 20:00:00|91.22|91.14|91.27|91.19|91.52|91.44|91.17|91.09|1873
1667977200000|2022-11-09 07:00:00|91.24|91.17|91.27|91.19|91.37|91.24|91.17|91.04|1313
1667980800000|2022-11-09 08:00:00|91.17|91.09|91.52|91.44|92.27|92.19|90.97|90.84|22268
1667984400000|2022-11-09 09:00:00|91.57|91.49|90.42|90.34|91.57|91.49|90.37|90.29|21655
1667988000000|2022-11-09 10:00:00|90.37|90.29|90.72|90.64|90.77|90.69|90.27|90.19|15044
1667991600000|2022-11-09 11:00:00|90.67|90.59|90.72|90.64|91.07|90.99|90.62|90.49|44436
1667995200000|2022-11-09 12:00:00|90.67|90.59|90.52|90.44|90.72|90.64|90.42|90.34|8264
1667998800000|2022-11-09 13:00:00|90.57|90.49|90.52|90.44|90.62|90.54|90.12|90.04|12392
1668002400000|2022-11-09 14:00:00|90.57|90.49|90.32|90.24|90.57|90.49|90.12|90.04|14300
1668006000000|2022-11-09 15:00:00|90.37|90.29|90.57|90.44|90.82|90.74|90.27|90.19|27322
1668009600000|2022-11-09 16:00:00|90.62|90.49|90.57|90.49|90.77|90.69|90.57|90.49|34871
1668013200000|2022-11-09 17:00:00|90.62|90.54|90.47|90.39|90.62|90.54|90.42|90.29|4634
1668016800000|2022-11-09 18:00:00|90.52|90.34|90.12|90.04|90.52|90.44|90.07|89.99|1331
1668020400000|2022-11-09 19:00:00|90.17|90.09|90.07|89.99|90.22|90.14|90.02|89.89|1747
1668024000000|2022-11-09 20:00:00|90.12|89.94|89.92|89.79|90.17|90.09|89.82|89.74|1764
1668063600000|2022-11-10 07:00:00|90.22|89.94|90.27|90.19|90.32|90.19|90.02|89.94|1051
1668067200000|2022-11-10 08:00:00|90.22|90.14|90.77|90.69|90.97|90.89|89.92|89.84|20700
1668070800000|2022-11-10 09:00:00|90.82|90.74|91.07|90.99|91.27|91.19|90.82|90.74|7280
1668074400000|2022-11-10 10:00:00|91.12|91.04|90.87|90.79|91.17|91.09|90.57|90.49|12757
1668078000000|2022-11-10 11:00:00|90.82|90.74|90.72|90.64|90.97|90.89|90.57|90.49|12909
1668081600000|2022-11-10 12:00:00|90.77|90.69|90.67|90.59|90.77|90.69|90.42|90.34|13877
1668085200000|2022-11-10 13:00:00|90.72|90.64|91.07|90.99|91.92|91.84|90.67|90.59|54265
1668088800000|2022-11-10 14:00:00|91.12|91.04|90.67|90.59|91.17|91.09|89.97|89.89|46949
1668092400000|2022-11-10 15:00:00|90.72|90.64|90.77|90.69|91.32|91.24|90.72|90.64|26658
1668096000000|2022-11-10 16:00:00|90.72|90.64|90.87|90.79|90.97|90.89|90.57|90.49|39515
1668099600000|2022-11-10 17:00:00|90.82|90.74|90.62|90.54|90.97|90.89|90.57|90.49|3873
1668103200000|2022-11-10 18:00:00|90.67|90.59|90.97|90.84|91.02|90.94|90.62|90.54|3720
1668106800000|2022-11-10 19:00:00|91.02|90.89|90.82|90.74|91.02|90.94|90.82|90.74|1015
1668110400000|2022-11-10 20:00:00|90.87|90.79|90.97|90.84|91.02|90.89|90.82|90.74|2426
1668150000000|2022-11-11 07:00:00|91.47|91.39|91.42|91.34|91.77|91.64|91.42|91.29|2438
1668153600000|2022-11-11 08:00:00|91.47|91.39|91.02|90.94|91.52|91.44|90.42|90.29|28476
1668157200000|2022-11-11 09:00:00|90.97|90.89|91.02|90.94|91.12|91.04|90.67|90.59|8271
1668160800000|2022-11-11 10:00:00|90.97|90.89|91.17|91.09|91.22|91.14|90.82|90.74|10863
1668164400000|2022-11-11 11:00:00|91.12|91.04|91.47|91.39|91.62|91.54|91.07|90.99|14562
1668168000000|2022-11-11 12:00:00|91.42|91.34|91.57|91.49|91.67|91.59|91.27|91.19|9595
1668171600000|2022-11-11 13:00:00|91.52|91.44|91.52|91.44|91.62|91.54|91.22|91.14|9970
1668175200000|2022-11-11 14:00:00|91.47|91.39|91.37|91.29|91.62|91.54|91.22|91.14|16831
1668178800000|2022-11-11 15:00:00|91.17|91.04|91.37|91.29|91.62|91.54|91.12|90.99|14757
1668182400000|2022-11-11 16:00:00|91.42|91.34|91.07|90.99|91.47|91.39|90.82|90.74|25199
1668186000000|2022-11-11 17:00:00|91.02|90.94|91.42|91.34|91.47|91.39|91.02|90.94|3615
1668189600000|2022-11-11 18:00:00|91.47|91.39|91.62|91.54|91.62|91.54|91.47|91.34|519
1668193200000|2022-11-11 19:00:00|91.67|91.49|91.67|91.59|91.72|91.59|91.52|91.44|241
1668196800000|2022-11-11 20:00:00|91.62|91.54|91.67|91.24|91.77|91.69|91.42|91.24|3758
1668409200000|2022-11-14 07:00:00|91.47|91.29|91.47|91.39|91.52|91.39|91.27|91.14|410
1668412800000|2022-11-14 08:00:00|91.42|91.34|91.17|91.09|92.12|91.99|91.17|91.09|10230
1668416400000|2022-11-14 09:00:00|91.12|91.04|91.27|91.19|91.32|91.24|90.77|90.69|10714
1668420000000|2022-11-14 10:00:00|91.22|91.14|91.27|91.19|91.32|91.24|91.02|90.94|7810
1668423600000|2022-11-14 11:00:00|91.22|91.14|91.22|91.09|91.22|91.14|91.02|90.94|18443
1668427200000|2022-11-14 12:00:00|91.17|91.14|91.47|91.39|91.47|91.39|91.17|91.14|3847
1668430800000|2022-11-14 13:00:00|91.42|91.34|91.72|91.64|91.72|91.64|91.42|91.29|7487
1668434400000|2022-11-14 14:00:00|91.77|91.69|91.82|91.74|91.97|91.84|91.77|91.69|37418
1668438000000|2022-11-14 15:00:00|91.77|91.69|91.82|91.74|92.22|92.14|91.77|91.69|21538
1668441600000|2022-11-14 16:00:00|91.77|91.69|91.67|91.59|91.87|91.79|91.62|91.54|24244
1668445200000|2022-11-14 17:00:00|91.72|91.64|91.72|91.64|91.92|91.79|91.62|91.54|2929
1668448800000|2022-11-14 18:00:00|91.77|91.69|91.87|91.79|91.92|91.84|91.72|91.64|1094
1668452400000|2022-11-14 19:00:00|91.82|91.74|91.77|91.69|91.87|91.79|91.72|91.64|323
1668456000000|2022-11-14 20:00:00|91.82|91.74|91.37|91.24|91.82|91.74|91.32|91.24|2940
1668495600000|2022-11-15 07:00:00|91.87|91.79|92.02|91.94|92.27|92.14|91.87|91.74|801
1668499200000|2022-11-15 08:00:00|92.12|92.04|91.92|91.84|92.72|92.64|91.92|91.84|26890
1668502800000|2022-11-15 09:00:00|91.97|91.89|91.72|91.64|92.02|91.94|91.67|91.59|9714
1668506400000|2022-11-15 10:00:00|91.77|91.69|92.17|92.09|92.22|92.14|91.62|91.54|7900
1668510000000|2022-11-15 11:00:00|92.12|92.04|91.87|91.79|92.22|92.14|91.82|91.74|13087
1668513600000|2022-11-15 12:00:00|91.82|91.74|92.17|92.09|92.27|92.14|91.82|91.74|10889
1668517200000|2022-11-15 13:00:00|92.12|92.04|92.77|92.69|92.77|92.69|92.12|92.04|32099
1668520800000|2022-11-15 14:00:00|92.82|92.74|92.47|92.39|92.82|92.74|92.17|92.09|25403
1668524400000|2022-11-15 15:00:00|92.52|92.44|92.32|92.24|92.72|92.64|92.32|92.24|29678
1668528000000|2022-11-15 16:00:00|92.27|92.19|92.87|92.79|93.02|92.94|92.27|92.19|40633
1668531600000|2022-11-15 17:00:00|92.82|92.74|92.67|92.59|92.87|92.79|92.62|92.54|4513
1668535200000|2022-11-15 18:00:00|92.72|92.64|91.07|90.99|92.72|92.64|90.57|90.44|12298
1668538800000|2022-11-15 19:00:00|91.02|90.94|92.17|92.09|92.22|92.14|90.82|90.74|8812
1668542400000|2022-11-15 20:00:00|92.22|92.14|91.87|91.79|92.32|92.24|91.72|91.64|6138
1668582000000|2022-11-16 07:00:00|92.27|92.14|92.52|92.39|92.62|92.54|92.27|92.14|1683
1668585600000|2022-11-16 08:00:00|92.57|92.49|92.72|92.64|92.87|92.79|92.32|92.24|17624
1668589200000|2022-11-16 09:00:00|92.77|92.69|92.27|92.19|92.82|92.74|92.27|92.19|24433
1668592800000|2022-11-16 10:00:00|92.32|92.24|92.37|92.29|92.62|92.54|92.27|92.19|14727
1668596400000|2022-11-16 11:00:00|92.32|92.24|92.32|92.24|92.32|92.24|92.07|91.99|3947
1668600000000|2022-11-16 12:00:00|92.27|92.19|92.27|92.19|92.42|92.34|92.02|91.94|24427
1668603600000|2022-11-16 13:00:00|92.22|92.14|92.52|92.44|92.57|92.49|92.07|91.99|15904
1668607200000|2022-11-16 14:00:00|92.57|92.49|92.37|92.29|92.62|92.54|92.27|92.19|31194
1668610800000|2022-11-16 15:00:00|92.42|92.34|92.37|92.29|92.62|92.54|92.17|92.09|24299
1668614400000|2022-11-16 16:00:00|92.42|92.34|92.22|92.14|92.52|92.44|92.17|92.09|27593
1668618000000|2022-11-16 17:00:00|92.27|92.19|92.17|92.09|92.32|92.24|91.82|91.74|5878
1668621600000|2022-11-16 18:00:00|92.12|92.04|92.07|91.94|92.32|92.24|92.02|91.94|931
1668625200000|2022-11-16 19:00:00|92.02|91.99|92.22|92.14|92.27|92.14|92.02|91.94|1143
1668628800000|2022-11-16 20:00:00|92.17|92.09|91.92|91.79|92.22|92.14|91.87|91.79|1331
1668668400000|2022-11-17 07:00:00|92.37|92.29|92.57|92.49|92.57|92.49|92.32|92.24|686
1668672000000|2022-11-17 08:00:00|92.52|92.44|92.02|91.94|92.72|92.64|92.02|91.94|11719
1668675600000|2022-11-17 09:00:00|92.07|91.99|91.52|91.44|92.12|92.04|91.37|91.29|17320
1668679200000|2022-11-17 10:00:00|91.47|91.39|91.32|91.24|91.87|91.79|91.27|91.19|17507
1668682800000|2022-11-17 11:00:00|91.37|91.29|91.52|91.44|91.57|91.49|91.27|91.19|5748
1668686400000|2022-11-17 12:00:00|91.57|91.49|91.17|91.04|91.57|91.49|91.07|90.99|10770
1668690000000|2022-11-17 13:00:00|91.12|91.09|91.07|90.94|91.37|91.29|91.02|90.94|13146
1668693600000|2022-11-17 14:00:00|91.02|90.99|91.57|91.49|91.67|91.59|91.02|90.99|22458
1668697200000|2022-11-17 15:00:00|91.62|91.54|92.02|91.94|92.12|92.04|91.57|91.49|24945
1668700800000|2022-11-17 16:00:00|92.07|91.99|92.47|92.39|92.47|92.39|92.02|91.89|18981
1668704400000|2022-11-17 17:00:00|92.52|92.44|92.52|92.44|92.57|92.49|92.27|92.14|2857
1668708000000|2022-11-17 18:00:00|92.62|92.49|92.42|92.29|92.62|92.49|92.37|92.24|525
1668711600000|2022-11-17 19:00:00|92.37|92.34|92.42|92.29|92.42|92.34|92.27|92.14|81
1668715200000|2022-11-17 20:00:00|92.37|92.24|92.42|92.34|92.47|92.39|92.17|92.09|925
1668754800000|2022-11-18 07:00:00|92.57|92.39|92.57|92.44|92.72|92.64|92.37|92.29|2047
1668758400000|2022-11-18 08:00:00|92.62|92.49|93.27|93.19|93.27|93.19|92.42|92.29|32062
1668762000000|2022-11-18 09:00:00|93.32|93.24|93.07|92.99|93.52|93.44|93.07|92.99|21481
1668765600000|2022-11-18 10:00:00|93.12|93.04|93.37|93.29|93.52|93.44|93.02|92.94|32234
1668769200000|2022-11-18 11:00:00|93.32|93.24|93.22|93.14|93.57|93.49|93.22|93.14|23671
1668772800000|2022-11-18 12:00:00|93.27|93.19|93.22|93.14|93.52|93.44|93.12|93.04|55608
1668776400000|2022-11-18 13:00:00|93.17|93.09|93.57|93.49|93.67|93.59|93.17|93.09|29672
1668780000000|2022-11-18 14:00:00|93.62|93.54|93.22|93.14|93.72|93.59|93.22|93.14|17504
1668783600000|2022-11-18 15:00:00|93.27|93.19|93.27|93.19|93.37|93.29|93.12|93.04|14627
1668787200000|2022-11-18 16:00:00|93.22|93.14|93.37|93.29|93.62|93.54|93.22|93.14|35250
1668790800000|2022-11-18 17:00:00|93.32|93.24|93.17|93.09|93.37|93.29|93.07|92.99|3159
1668794400000|2022-11-18 18:00:00|93.22|93.14|93.27|93.19|93.37|93.29|93.17|93.09|458
1668798000000|2022-11-18 19:00:00|93.32|93.24|93.37|93.24|93.37|93.29|93.27|93.19|125
1668801600000|2022-11-18 20:00:00|93.32|93.29|93.57|93.29|93.57|93.49|93.32|93.24|2110
1669014000000|2022-11-21 07:00:00|93.12|92.99|93.27|93.19|93.27|93.19|93.07|92.99|2170
1669017600000|2022-11-21 08:00:00|93.17|93.14|93.62|93.54|93.92|93.84|93.07|92.99|13357
1669021200000|2022-11-21 09:00:00|93.67|93.59|93.67|93.59|93.82|93.74|93.37|93.29|8679
1669024800000|2022-11-21 10:00:00|93.72|93.64|93.67|93.59|93.82|93.74|93.62|93.54|4786
1669028400000|2022-11-21 11:00:00|93.72|93.64|93.07|92.99|93.77|93.69|93.02|92.94|15383
1669032000000|2022-11-21 12:00:00|93.12|93.04|93.17|93.09|93.42|93.29|93.07|92.99|7154
1669035600000|2022-11-21 13:00:00|93.12|93.04|93.27|93.19|93.37|93.29|93.12|93.04|4843
1669039200000|2022-11-21 14:00:00|93.32|93.24|93.92|93.84|93.92|93.84|93.32|93.24|31396
1669042800000|2022-11-21 15:00:00|93.97|93.79|93.57|93.49|93.97|93.79|93.42|93.34|61589
1669046400000|2022-11-21 16:00:00|93.52|93.44|93.62|93.49|93.77|93.69|93.47|93.39|23074
1669050000000|2022-11-21 17:00:00|93.57|93.54|93.72|93.64|93.77|93.69|93.52|93.44|36269
1669053600000|2022-11-21 18:00:00|93.77|93.69|93.72|93.64|93.87|93.79|93.72|93.59|837
1669057200000|2022-11-21 19:00:00|93.77|93.69|93.77|93.64|93.82|93.74|93.72|93.64|96
1669060800000|2022-11-21 20:00:00|93.72|93.69|93.72|93.59|93.77|93.69|93.62|93.54|1529
1669100400000|2022-11-22 07:00:00|93.74|93.67|93.62|93.54|93.74|93.67|93.47|93.34|570
1669104000000|2022-11-22 08:00:00|93.67|93.59|94.12|94.04|94.17|94.09|93.57|93.49|12364
1669107600000|2022-11-22 09:00:00|94.17|93.99|94.47|94.39|94.57|94.44|94.12|93.99|14023
1669111200000|2022-11-22 10:00:00|94.42|94.34|94.22|94.09|94.47|94.34|94.17|94.09|14330
1669114800000|2022-11-22 11:00:00|94.17|94.14|93.92|93.84|94.32|94.24|93.87|93.79|5633
1669118400000|2022-11-22 12:00:00|93.87|93.79|94.17|94.09|94.32|94.24|93.82|93.74|7376
1669122000000|2022-11-22 13:00:00|94.22|94.14|94.37|94.29|94.42|94.34|94.17|94.09|11072
1669125600000|2022-11-22 14:00:00|94.42|94.34|94.42|94.34|94.47|94.39|94.27|94.19|12965
1669129200000|2022-11-22 15:00:00|94.37|94.29|94.67|94.59|94.87|94.79|94.37|94.29|19577
1669132800000|2022-11-22 16:00:00|94.62|94.54|94.52|94.44|94.72|94.64|94.42|94.34|31611
1669136400000|2022-11-22 17:00:00|94.57|94.49|94.62|94.54|94.67|94.54|94.52|94.44|6042
1669140000000|2022-11-22 18:00:00|94.57|94.49|94.72|94.64|94.72|94.64|94.57|94.49|1933
1669143600000|2022-11-22 19:00:00|94.67|94.59|94.72|94.64|94.77|94.69|94.62|94.54|2566
1669147200000|2022-11-22 20:00:00|94.77|94.69|94.87|94.79|94.97|94.89|94.72|94.64|1835
1669186800000|2022-11-23 07:00:00|94.72|94.59|94.77|94.69|94.92|94.79|94.57|94.49|368
1669190400000|2022-11-23 08:00:00|94.82|94.79|94.52|94.44|95.02|94.94|94.12|94.04|11365
1669194000000|2022-11-23 09:00:00|94.57|94.49|94.77|94.69|94.87|94.79|94.42|94.34|11562
1669197600000|2022-11-23 10:00:00|94.72|94.64|95.17|95.09|95.17|95.09|94.72|94.64|7985
1669201200000|2022-11-23 11:00:00|95.12|95.04|95.07|94.99|95.17|95.09|94.97|94.89|12517
1669204800000|2022-11-23 12:00:00|95.02|94.94|95.12|95.04|95.17|95.09|94.87|94.79|76106
1669208400000|2022-11-23 13:00:00|95.17|95.09|94.97|94.89|95.17|95.09|94.97|94.89|9606
1669212000000|2022-11-23 14:00:00|95.02|94.94|94.97|94.89|95.07|94.99|94.82|94.74|10792
1669215600000|2022-11-23 15:00:00|95.02|94.94|94.67|94.59|95.02|94.94|94.62|94.54|61269
1669219200000|2022-11-23 16:00:00|94.72|94.64|94.52|94.44|94.77|94.69|94.42|94.34|29929
1669222800000|2022-11-23 17:00:00|94.57|94.39|94.37|94.29|94.57|94.44|94.32|94.24|2750
1669226400000|2022-11-23 18:00:00|94.42|94.34|94.52|94.34|94.52|94.44|94.37|94.29|1591
1669230000000|2022-11-23 19:00:00|94.47|94.39|94.62|94.49|94.72|94.64|94.37|94.29|1404
1669233600000|2022-11-23 20:00:00|94.57|94.44|94.57|94.44|94.67|94.59|94.47|94.39|2045
1669273200000|2022-11-24 07:00:00|94.62|94.49|94.82|94.74|94.82|94.74|94.62|94.49|362
1669276800000|2022-11-24 08:00:00|94.87|94.79|94.87|94.79|95.42|95.34|94.82|94.74|16229
1669280400000|2022-11-24 09:00:00|94.92|94.84|94.87|94.79|95.02|94.94|94.72|94.64|5316
1669284000000|2022-11-24 10:00:00|94.82|94.74|95.32|95.24|95.32|95.24|94.77|94.69|23205
1669287600000|2022-11-24 11:00:00|95.27|95.19|95.52|95.44|95.57|95.49|95.22|95.14|16800
1669291200000|2022-11-24 12:00:00|95.47|95.39|95.02|94.94|95.52|95.44|94.97|94.89|2383
1669294800000|2022-11-24 13:00:00|95.07|94.99|94.97|94.89|95.12|95.04|94.87|94.79|7824
1669298400000|2022-11-24 14:00:00|95.02|94.94|95.07|94.99|95.12|95.04|94.82|94.74|54263
1669302000000|2022-11-24 15:00:00|95.12|95.04|95.17|95.09|95.27|95.19|95.07|95.04|5608
1669305600000|2022-11-24 16:00:00|95.22|95.14|95.47|95.39|95.52|95.44|95.12|95.04|34808
1669309200000|2022-11-24 17:00:00|95.42|95.34|95.42|95.29|95.42|95.39|95.37|95.29|1672
1669312800000|2022-11-24 18:00:00|95.37|95.34|95.37|95.29|95.37|95.34|95.27|95.19|706
1669316400000|2022-11-24 19:00:00|95.42|95.34|95.42|95.34|95.42|95.34|95.37|95.34|31
1669320000000|2022-11-24 20:00:00|95.47|95.39|95.32|95.24|95.57|95.44|95.32|95.24|217
1669359600000|2022-11-25 07:00:00|95.42|95.34|95.47|95.39|95.62|95.54|95.37|95.29|391
1669363200000|2022-11-25 08:00:00|95.52|95.44|95.42|95.29|95.92|95.84|95.17|95.09|10967
1669366800000|2022-11-25 09:00:00|95.37|95.24|95.27|95.14|95.47|95.39|95.22|95.09|4694
1669370400000|2022-11-25 10:00:00|95.22|95.19|95.57|95.49|95.72|95.64|95.12|95.04|6975
1669374000000|2022-11-25 11:00:00|95.52|95.44|95.52|95.44|95.62|95.54|95.42|95.34|2328
1669377600000|2022-11-25 12:00:00|95.47|95.39|95.47|95.39|95.62|95.54|95.47|95.39|2682
1669381200000|2022-11-25 13:00:00|95.42|95.34|95.12|95.04|95.42|95.34|94.97|94.89|13182
1669384800000|2022-11-25 14:00:00|95.07|94.99|95.22|95.14|95.32|95.24|95.02|94.94|6750
1669388400000|2022-11-25 15:00:00|95.17|95.09|95.37|95.29|95.37|95.29|95.02|94.94|8267
1669392000000|2022-11-25 16:00:00|95.42|95.34|95.62|95.54|95.77|95.69|95.32|95.24|24246
1669395600000|2022-11-25 17:00:00|95.57|95.49|95.47|95.39|95.72|95.59|95.32|95.24|3726
1669399200000|2022-11-25 18:00:00|95.42|95.34|95.32|95.24|95.47|95.34|95.17|95.09|1585
1669402800000|2022-11-25 19:00:00|95.37|95.29|95.37|95.24|95.37|95.29|95.32|95.24|21
1669406400000|2022-11-25 20:00:00|95.42|95.29|95.62|95.44|95.87|95.79|95.42|95.29|775
1669618800000|2022-11-28 07:00:00|95.12|94.99|94.87|94.79|95.12|94.99|94.77|94.69|1401
1669622400000|2022-11-28 08:00:00|94.82|94.74|95.32|95.24|95.42|95.34|94.72|94.64|13102
1669626000000|2022-11-28 09:00:00|95.27|95.19|95.12|95.04|95.57|95.49|94.92|94.84|12671
1669629600000|2022-11-28 10:00:00|95.07|94.99|95.07|94.99|95.22|95.14|94.92|94.84|18557
1669633200000|2022-11-28 11:00:00|95.02|94.94|95.07|94.99|95.22|95.14|95.02|94.94|2275
1669636800000|2022-11-28 12:00:00|95.12|95.04|94.87|94.79|95.12|95.04|94.87|94.79|16044
1669640400000|2022-11-28 13:00:00|94.92|94.84|94.72|94.64|94.92|94.84|94.72|94.64|8717
1669644000000|2022-11-28 14:00:00|94.67|94.59|94.52|94.44|94.87|94.79|94.47|94.39|19005
1669647600000|2022-11-28 15:00:00|94.47|94.39|94.27|94.19|94.62|94.54|94.27|94.19|19869
1669651200000|2022-11-28 16:00:00|94.32|94.24|94.32|94.19|94.47|94.39|94.12|94.04|38482
1669654800000|2022-11-28 17:00:00|94.27|94.24|94.17|94.09|94.32|94.24|94.07|93.99|3635
1669658400000|2022-11-28 18:00:00|94.22|94.04|94.12|94.04|94.27|94.19|94.12|94.04|1229
1669662000000|2022-11-28 19:00:00|94.17|94.09|94.12|94.04|94.22|94.14|94.07|93.99|1377
1669665600000|2022-11-28 20:00:00|94.07|93.99|94.07|93.99|94.17|94.04|94.02|93.89|1389
1669705200000|2022-11-29 07:00:00|94.04|93.97|94.52|94.44|94.87|94.79|94.04|93.97|1945
1669708800000|2022-11-29 08:00:00|94.47|94.39|94.32|94.24|94.72|94.64|94.02|93.89|11983
1669712400000|2022-11-29 09:00:00|94.27|94.19|93.92|93.84|94.42|94.34|93.72|93.64|6995
1669716000000|2022-11-29 10:00:00|93.97|93.89|93.97|93.89|94.17|94.09|93.82|93.74|9284
1669719600000|2022-11-29 11:00:00|94.02|93.94|94.62|94.54|94.62|94.54|93.97|93.89|8066
1669723200000|2022-11-29 12:00:00|94.57|94.49|94.72|94.64|94.77|94.69|94.47|94.39|5583
1669726800000|2022-11-29 13:00:00|94.77|94.69|94.82|94.74|94.92|94.84|94.52|94.44|12103
1669730400000|2022-11-29 14:00:00|94.87|94.79|95.22|95.14|95.27|95.19|94.87|94.79|22891
1669734000000|2022-11-29 15:00:00|95.27|95.19|95.37|95.29|95.52|95.44|95.17|95.09|15350
1669737600000|2022-11-29 16:00:00|95.42|95.34|95.22|95.14|95.47|95.39|95.02|94.94|32293
1669741200000|2022-11-29 17:00:00|95.17|95.09|95.42|95.34|95.42|95.34|95.17|95.09|4919
1669744800000|2022-11-29 18:00:00|95.37|95.29|95.37|95.29|95.37|95.29|95.17|95.09|2299
1669748400000|2022-11-29 19:00:00|95.42|95.34|95.32|95.24|95.47|95.39|95.22|95.14|170
1669752000000|2022-11-29 20:00:00|95.27|95.19|95.27|95.19|95.37|95.29|95.22|95.09|1804
1669791600000|2022-11-30 07:00:00|95.42|95.29|95.42|95.29|95.62|95.54|95.37|95.29|1030
1669795200000|2022-11-30 08:00:00|95.47|95.34|95.32|95.19|95.87|95.79|94.92|94.84|9875
1669798800000|2022-11-30 09:00:00|95.37|95.24|95.32|95.19|95.72|95.64|95.17|95.09|9457
1669802400000|2022-11-30 10:00:00|95.37|95.24|95.37|95.29|95.72|95.64|95.32|95.24|7706
1669806000000|2022-11-30 11:00:00|95.42|95.34|95.12|95.04|95.42|95.34|95.12|95.04|12428
1669809600000|2022-11-30 12:00:00|95.07|94.99|95.37|95.29|95.37|95.29|95.02|94.94|18757
1669813200000|2022-11-30 13:00:00|95.32|95.24|95.27|95.19|95.37|95.29|95.12|95.04|10218
1669816800000|2022-11-30 14:00:00|95.32|95.24|94.97|94.89|95.42|95.34|94.82|94.74|11798
1669820400000|2022-11-30 15:00:00|94.92|94.84|94.82|94.74|94.97|94.89|94.67|94.59|13362
1669824000000|2022-11-30 16:00:00|94.87|94.79|95.12|95.04|95.32|95.24|94.87|94.79|20948
1669827600000|2022-11-30 17:00:00|95.07|94.99|94.87|94.79|95.12|95.04|94.72|94.64|5134
1669831200000|2022-11-30 18:00:00|94.92|94.74|95.42|95.34|95.47|95.34|94.72|94.64|2390
1669834800000|2022-11-30 19:00:00|95.37|95.29|95.52|95.44|95.77|95.64|95.37|95.29|3166
1669838400000|2022-11-30 20:00:00|95.57|95.49|95.92|95.79|95.97|95.84|95.52|95.44|5137
1669878000000|2022-12-01 07:00:00|95.87|95.69|95.77|95.64|95.92|95.79|95.57|95.49|4019
1669881600000|2022-12-01 08:00:00|95.72|95.59|94.92|94.84|95.72|95.64|94.12|94.04|32687
1669885200000|2022-12-01 09:00:00|94.97|94.89|95.07|94.99|95.17|95.04|94.77|94.69|18642
1669888800000|2022-12-01 10:00:00|95.02|94.94|94.77|94.69|95.22|95.14|94.77|94.69|11834
1669892400000|2022-12-01 11:00:00|94.82|94.74|94.32|94.24|94.92|94.84|94.22|94.14|14656
1669896000000|2022-12-01 12:00:00|94.37|94.29|94.52|94.44|94.57|94.49|94.07|93.99|18186
1669899600000|2022-12-01 13:00:00|94.57|94.49|94.52|94.44|94.92|94.84|94.52|94.44|8611
1669903200000|2022-12-01 14:00:00|94.57|94.49|94.27|94.19|94.82|94.74|94.27|94.19|7018
1669906800000|2022-12-01 15:00:00|94.32|94.24|94.07|93.99|94.42|94.34|93.72|93.64|35562
1669910400000|2022-12-01 16:00:00|94.02|93.94|93.82|93.74|94.22|94.14|93.67|93.59|153388
1669914000000|2022-12-01 17:00:00|93.77|93.69|93.67|93.59|93.77|93.69|93.52|93.44|2337
1669917600000|2022-12-01 18:00:00|93.72|93.64|93.72|93.64|93.82|93.74|93.62|93.54|1210
1669921200000|2022-12-01 19:00:00|93.67|93.59|93.82|93.74|93.92|93.79|93.67|93.54|1451
1669924800000|2022-12-01 20:00:00|93.77|93.69|93.77|93.64|93.82|93.74|93.72|93.59|2792
1669964400000|2022-12-02 07:00:00|93.57|93.49|93.42|93.34|93.77|93.69|93.42|93.29|1756
1669968000000|2022-12-02 08:00:00|93.52|93.39|93.57|93.44|93.57|93.49|93.07|92.99|13554
1669971600000|2022-12-02 09:00:00|93.52|93.39|93.67|93.59|93.77|93.69|93.47|93.39|7139
1669975200000|2022-12-02 10:00:00|93.62|93.54|93.67|93.54|93.82|93.74|93.37|93.29|9724
1669978800000|2022-12-02 11:00:00|93.57|93.49|93.47|93.39|93.67|93.59|93.37|93.29|17247
1669982400000|2022-12-02 12:00:00|93.52|93.44|93.52|93.44|93.57|93.49|93.42|93.34|9771
1669986000000|2022-12-02 13:00:00|93.47|93.39|93.67|93.59|93.72|93.64|92.92|92.84|30184
1669989600000|2022-12-02 14:00:00|93.72|93.64|94.07|93.99|94.07|93.99|93.52|93.44|39413
1669993200000|2022-12-02 15:00:00|94.02|93.94|93.97|93.89|94.22|94.14|93.97|93.89|10451
1669996800000|2022-12-02 16:00:00|93.92|93.84|94.02|93.94|94.12|94.04|93.87|93.79|18719
1670000400000|2022-12-02 17:00:00|93.97|93.89|93.92|93.84|94.07|93.99|93.82|93.74|1608
1670004000000|2022-12-02 18:00:00|93.97|93.89|93.87|93.79|93.97|93.89|93.82|93.74|106
1670007600000|2022-12-02 19:00:00|93.92|93.84|94.02|93.89|94.02|93.94|93.82|93.74|165
1670011200000|2022-12-02 20:00:00|94.07|93.94|93.92|93.79|94.07|93.99|93.82|93.74|2021
1670223600000|2022-12-05 07:00:00|93.72|93.64|93.77|93.64|93.77|93.69|93.57|93.44|1076
1670227200000|2022-12-05 08:00:00|93.82|93.69|94.47|94.34|94.52|94.39|93.47|93.39|11469
1670230800000|2022-12-05 09:00:00|94.42|94.39|94.47|94.34|94.57|94.49|94.12|94.04|11654
1670234400000|2022-12-05 10:00:00|94.42|94.39|94.22|94.14|94.47|94.39|94.07|93.99|10014
1670238000000|2022-12-05 11:00:00|94.27|94.19|94.27|94.19|94.37|94.29|94.22|94.14|2394
1670241600000|2022-12-05 12:00:00|94.32|94.24|94.27|94.19|94.37|94.29|94.17|94.09|17891
1670245200000|2022-12-05 13:00:00|94.22|94.14|93.97|93.89|94.32|94.19|93.97|93.89|8111
1670248800000|2022-12-05 14:00:00|93.92|93.84|93.82|93.69|94.27|94.19|93.77|93.69|16328
1670252400000|2022-12-05 15:00:00|93.77|93.59|93.82|93.74|94.02|93.94|93.52|93.39|22121
1670256000000|2022-12-05 16:00:00|93.77|93.69|93.57|93.44|93.97|93.89|93.47|93.39|19771
1670259600000|2022-12-05 17:00:00|93.52|93.39|93.52|93.44|93.72|93.64|93.52|93.39|3149
1670263200000|2022-12-05 18:00:00|93.57|93.49|93.37|93.29|93.62|93.54|93.37|93.29|1940
1670266800000|2022-12-05 19:00:00|93.42|93.34|93.32|93.24|93.42|93.34|93.22|93.14|1450
1670270400000|2022-12-05 20:00:00|93.37|93.19|93.32|93.24|93.47|93.34|93.32|93.19|1806
1670310000000|2022-12-06 07:00:00|93.47|93.04|93.32|93.19|93.47|93.29|93.07|92.99|3471
1670313600000|2022-12-06 08:00:00|93.27|93.14|93.57|93.49|93.57|93.49|92.72|92.64|18175
1670317200000|2022-12-06 09:00:00|93.62|93.54|93.47|93.39|93.67|93.59|93.27|93.19|14072
1670320800000|2022-12-06 10:00:00|93.42|93.34|93.42|93.34|93.57|93.49|93.12|93.04|24689
1670324400000|2022-12-06 11:00:00|93.47|93.39|93.52|93.44|93.52|93.44|93.22|93.14|6896
1670328000000|2022-12-06 12:00:00|93.47|93.39|93.67|93.59|93.72|93.64|93.47|93.39|24646
1670331600000|2022-12-06 13:00:00|93.62|93.54|93.62|93.54|93.72|93.64|93.37|93.29|25652
1670335200000|2022-12-06 14:00:00|93.67|93.59|93.47|93.39|93.97|93.89|93.27|93.19|65973
1670338800000|2022-12-06 15:00:00|93.52|93.44|93.32|93.24|93.57|93.49|92.97|92.89|17310
1670342400000|2022-12-06 16:00:00|93.37|93.29|93.32|93.24|93.57|93.49|93.27|93.14|22264
1670346000000|2022-12-06 17:00:00|93.37|93.29|93.22|93.14|93.42|93.34|93.12|93.04|3391
1670349600000|2022-12-06 18:00:00|93.27|93.09|93.17|93.09|93.27|93.14|92.97|92.89|1442
1670353200000|2022-12-06 19:00:00|93.22|93.04|93.07|92.99|93.22|93.09|92.97|92.89|930
1670356800000|2022-12-06 20:00:00|93.12|93.04|93.37|93.24|93.42|93.34|93.07|92.99|1680
1670396400000|2022-12-07 07:00:00|93.34|93.27|93.32|93.24|93.62|93.49|93.17|93.09|2705
1670400000000|2022-12-07 08:00:00|93.27|93.19|93.52|93.44|93.87|93.79|93.02|92.94|23120
1670403600000|2022-12-07 09:00:00|93.57|93.39|93.22|93.14|93.87|93.79|93.07|92.99|12182
1670407200000|2022-12-07 10:00:00|93.27|93.19|93.02|92.94|93.37|93.29|92.72|92.64|14347
1670410800000|2022-12-07 11:00:00|92.97|92.89|92.92|92.84|93.27|93.19|92.82|92.74|46924
1670414400000|2022-12-07 12:00:00|92.97|92.89|92.97|92.89|93.02|92.94|92.72|92.64|12691
1670418000000|2022-12-07 13:00:00|93.02|92.94|93.27|93.19|93.52|93.44|93.02|92.94|57169
1670421600000|2022-12-07 14:00:00|93.32|93.24|93.12|93.04|93.32|93.24|92.97|92.89|34972
1670425200000|2022-12-07 15:00:00|93.07|92.99|93.37|93.29|93.47|93.39|92.42|92.34|27145
1670428800000|2022-12-07 16:00:00|93.42|93.34|93.17|93.09|93.47|93.39|92.87|92.79|18457
1670432400000|2022-12-07 17:00:00|93.22|93.14|93.07|92.99|93.22|93.14|93.07|92.99|6813
1670436000000|2022-12-07 18:00:00|93.12|93.04|93.02|92.94|93.17|93.09|92.97|92.89|1712
1670439600000|2022-12-07 19:00:00|92.97|92.89|92.97|92.89|93.07|92.99|92.92|92.84|291
1670443200000|2022-12-07 20:00:00|93.02|92.94|92.92|92.84|93.07|92.94|92.87|92.79|1109
1670482800000|2022-12-08 07:00:00|92.82|92.74|93.02|92.94|93.17|93.09|92.77|92.69|1692
1670486400000|2022-12-08 08:00:00|93.07|92.99|92.92|92.84|93.27|93.19|92.62|92.54|12208
1670490000000|2022-12-08 09:00:00|92.87|92.79|92.87|92.79|93.07|92.99|92.67|92.59|10924
1670493600000|2022-12-08 10:00:00|92.82|92.74|92.62|92.54|92.87|92.79|92.47|92.39|56256
1670497200000|2022-12-08 11:00:00|92.57|92.49|92.72|92.64|92.82|92.74|92.52|92.44|6247
1670500800000|2022-12-08 12:00:00|92.67|92.59|92.92|92.84|92.97|92.89|92.57|92.49|3502
1670504400000|2022-12-08 13:00:00|92.87|92.79|93.12|93.04|93.22|93.14|92.87|92.79|18176
1670508000000|2022-12-08 14:00:00|93.07|92.99|92.77|92.69|93.17|93.09|92.57|92.49|49819
1670511600000|2022-12-08 15:00:00|92.82|92.74|92.52|92.44|92.97|92.89|92.47|92.39|27034
1670515200000|2022-12-08 16:00:00|92.57|92.49|92.72|92.64|92.77|92.69|92.42|92.34|19453
1670518800000|2022-12-08 17:00:00|92.67|92.59|92.72|92.64|92.77|92.69|92.62|92.54|3014
1670522400000|2022-12-08 18:00:00|92.77|92.69|92.77|92.69|92.87|92.79|92.67|92.59|1268
1670526000000|2022-12-08 19:00:00|92.72|92.64|92.62|92.54|92.72|92.64|92.52|92.44|1521
1670529600000|2022-12-08 20:00:00|92.57|92.49|92.77|92.69|92.77|92.69|92.57|92.44|1283
1670569200000|2022-12-09 07:00:00|93.02|92.94|92.97|92.89|93.22|93.09|92.87|92.79|1484
1670572800000|2022-12-09 08:00:00|93.02|92.84|92.87|92.79|93.32|93.24|92.67|92.59|24673
1670576400000|2022-12-09 09:00:00|92.82|92.74|92.77|92.69|93.12|93.04|92.62|92.54|37540
1670580000000|2022-12-09 10:00:00|92.82|92.74|92.72|92.64|92.97|92.89|92.47|92.39|23709
1670583600000|2022-12-09 11:00:00|92.77|92.69|92.42|92.34|93.07|92.99|92.22|92.14|19397
1670587200000|2022-12-09 12:00:00|92.37|92.29|92.82|92.74|92.97|92.89|92.02|91.94|31968
1670590800000|2022-12-09 13:00:00|92.87|92.79|92.67|92.59|92.92|92.84|91.92|91.84|76328
1670594400000|2022-12-09 14:00:00|92.72|92.64|93.17|93.09|93.27|93.19|92.67|92.54|59348
1670598000000|2022-12-09 15:00:00|93.22|93.14|93.17|93.09|93.42|93.34|93.02|92.94|33434
1670601600000|2022-12-09 16:00:00|93.22|93.14|93.52|93.44|93.57|93.49|93.17|93.09|90405
1670605200000|2022-12-09 17:00:00|93.47|93.39|93.52|93.44|93.62|93.54|93.47|93.39|1611
1670608800000|2022-12-09 18:00:00|93.47|93.39|93.32|93.19|93.52|93.39|93.22|93.14|1430
1670612400000|2022-12-09 19:00:00|93.27|93.14|93.47|93.39|93.47|93.39|93.22|93.14|1436
1670616000000|2022-12-09 20:00:00|93.52|93.44|93.17|92.99|93.52|93.44|93.07|92.99|3202
1670828400000|2022-12-12 07:00:00|93.17|93.04|93.22|93.14|93.27|93.19|93.07|92.99|1008
1670832000000|2022-12-12 08:00:00|93.27|93.19|93.22|93.14|93.27|93.19|92.82|92.74|52364
1670835600000|2022-12-12 09:00:00|93.27|93.19|93.42|93.34|93.62|93.54|93.07|92.99|105069
1670839200000|2022-12-12 10:00:00|93.37|93.29|93.32|93.24|93.47|93.39|93.22|93.14|100881
1670842800000|2022-12-12 11:00:00|93.27|93.19|93.22|93.14|93.32|93.24|93.07|92.99|42100
1670846400000|2022-12-12 12:00:00|93.17|93.09|93.02|92.94|93.22|93.14|92.92|92.84|71594
1670850000000|2022-12-12 13:00:00|93.07|92.99|93.07|92.99|93.22|93.14|92.97|92.89|78220
1670853600000|2022-12-12 14:00:00|93.02|92.94|92.87|92.79|93.12|93.04|92.72|92.64|70328
1670857200000|2022-12-12 15:00:00|92.82|92.74|92.97|92.89|93.12|93.04|92.72|92.64|48327
1670860800000|2022-12-12 16:00:00|92.92|92.84|93.07|92.99|93.17|93.09|92.92|92.84|59595
1670864400000|2022-12-12 17:00:00|93.02|92.94|93.07|92.99|93.17|93.09|93.02|92.94|3102
1670868000000|2022-12-12 18:00:00|93.12|93.04|93.22|93.09|93.22|93.09|93.02|92.94|644
1670871600000|2022-12-12 19:00:00|93.17|93.14|93.22|93.14|93.27|93.19|93.12|93.04|4646
1670875200000|2022-12-12 20:00:00|93.27|93.19|93.57|93.44|93.57|93.44|93.22|93.14|8363
1670914800000|2022-12-13 07:00:00|93.54|93.47|93.42|93.34|93.54|93.47|93.37|93.29|1567
1670918400000|2022-12-13 08:00:00|93.37|93.29|93.47|93.39|93.77|93.69|93.17|93.09|41723
1670922000000|2022-12-13 09:00:00|93.52|93.44|93.67|93.59|93.77|93.64|93.32|93.24|61959
1670925600000|2022-12-13 10:00:00|93.62|93.54|94.27|94.19|94.32|94.24|93.57|93.49|64350
1670929200000|2022-12-13 11:00:00|94.22|94.14|94.07|93.99|94.37|94.29|93.97|93.89|126702
1670932800000|2022-12-13 12:00:00|94.02|93.94|94.22|94.14|94.22|94.14|93.97|93.89|41529
1670936400000|2022-12-13 13:00:00|94.27|94.19|94.67|94.59|94.92|94.84|93.77|93.69|58030
1670940000000|2022-12-13 14:00:00|94.72|94.64|94.92|94.84|94.97|94.89|94.57|94.49|52692
1670943600000|2022-12-13 15:00:00|94.97|94.89|93.97|93.89|94.97|94.89|93.92|93.84|127552
1670947200000|2022-12-13 16:00:00|93.92|93.84|94.22|94.14|94.47|94.39|93.87|93.79|116338
1670950800000|2022-12-13 17:00:00|94.17|94.09|94.12|94.04|94.37|94.29|93.97|93.84|34831
1670954400000|2022-12-13 18:00:00|94.07|93.99|94.37|94.29|94.42|94.34|94.07|93.99|1202
1670958000000|2022-12-13 19:00:00|94.32|94.24|94.17|94.09|94.42|94.34|94.12|94.04|715
1670961600000|2022-12-13 20:00:00|94.12|94.04|94.27|94.14|94.37|94.29|93.97|93.89|2269
1671001200000|2022-12-14 07:00:00|94.32|94.24|94.22|94.09|94.42|94.29|94.07|93.99|2696
1671004800000|2022-12-14 08:00:00|94.17|94.04|93.92|93.84|94.47|94.34|93.72|93.64|69021
1671008400000|2022-12-14 09:00:00|93.97|93.89|93.72|93.64|94.07|93.99|93.67|93.59|36657
1671012000000|2022-12-14 10:00:00|93.67|93.59|93.82|93.74|93.87|93.79|93.62|93.54|31969
1671015600000|2022-12-14 11:00:00|93.77|93.69|94.17|94.09|94.22|94.14|93.77|93.64|34448
1671019200000|2022-12-14 12:00:00|94.12|94.04|93.92|93.84|94.27|94.19|93.92|93.84|43454
1671022800000|2022-12-14 13:00:00|93.97|93.89|94.17|94.09|94.17|94.09|93.92|93.84|73101
1671026400000|2022-12-14 14:00:00|94.12|94.04|93.87|93.74|94.12|94.04|93.77|93.69|30426
1671030000000|2022-12-14 15:00:00|93.82|93.79|93.82|93.74|93.87|93.79|93.67|93.59|40373
1671033600000|2022-12-14 16:00:00|93.87|93.79|93.87|93.79|94.07|93.99|93.67|93.59|30372
1671037200000|2022-12-14 17:00:00|93.92|93.84|93.87|93.79|93.97|93.89|93.82|93.69|15367
1671040800000|2022-12-14 18:00:00|93.92|93.84|94.12|93.79|94.17|94.09|93.87|93.79|1772
1671044400000|2022-12-14 19:00:00|94.17|93.69|93.52|93.39|94.52|93.94|93.22|93.14|3934
1671048000000|2022-12-14 20:00:00|93.47|93.44|93.37|93.24|94.02|93.94|93.27|93.19|1962
1671087600000|2022-12-15 07:00:00|93.52|93.39|93.37|93.24|93.62|93.54|93.07|92.99|2021
1671091200000|2022-12-15 08:00:00|93.32|93.29|93.07|92.99|93.72|93.59|92.97|92.89|78651
1671094800000|2022-12-15 09:00:00|93.12|93.04|92.57|92.49|93.12|93.04|92.47|92.39|35673
1671098400000|2022-12-15 10:00:00|92.52|92.44|92.82|92.74|92.92|92.84|92.47|92.39|7770
1671102000000|2022-12-15 11:00:00|92.77|92.69|92.92|92.79|93.02|92.94|92.77|92.69|13863
1671105600000|2022-12-15 12:00:00|92.87|92.69|92.72|92.64|92.87|92.79|92.67|92.59|3619
1671109200000|2022-12-15 13:00:00|92.77|92.69|91.92|91.84|92.87|92.79|91.72|91.64|22730
1671112800000|2022-12-15 14:00:00|91.87|91.79|91.22|91.14|91.87|91.79|91.12|91.04|70721
1671116400000|2022-12-15 15:00:00|91.17|91.09|91.72|91.64|91.77|91.69|91.02|90.94|41810
1671120000000|2022-12-15 16:00:00|91.77|91.69|91.57|91.49|91.77|91.69|91.42|91.34|59166
1671123600000|2022-12-15 17:00:00|91.62|91.54|91.42|91.29|91.67|91.59|91.32|91.24|9792
1671127200000|2022-12-15 18:00:00|91.37|91.34|91.32|91.19|91.42|91.34|91.22|91.14|4618
1671130800000|2022-12-15 19:00:00|91.27|91.14|91.32|91.24|91.42|91.34|91.22|91.09|3967
1671134400000|2022-12-15 20:00:00|91.27|91.19|91.47|91.09|91.52|91.44|91.17|91.09|8182
1671174000000|2022-12-16 07:00:00|91.52|91.39|91.27|91.14|91.52|91.44|91.12|90.99|8765
1671177600000|2022-12-16 08:00:00|91.37|91.24|91.42|91.34|91.67|91.59|91.22|91.14|24241
1671181200000|2022-12-16 09:00:00|91.47|91.39|91.97|91.89|91.97|91.89|91.32|91.24|26640
1671184800000|2022-12-16 10:00:00|91.92|91.84|92.12|92.04|92.32|92.24|91.87|91.79|39707
1678784400000|2023-03-14 09:00:00|100.17|100.09|99.82|99.74|100.27|100.19|99.77|99.69|4813
1678788000000|2023-03-14 10:00:00|99.77|99.69|100.02|99.94|100.32|100.24|99.52|99.44|149260
1678791600000|2023-03-14 11:00:00|99.97|99.89|101.07|100.99|101.37|101.29|99.97|99.89|309360
1678795200000|2023-03-14 12:00:00|101.12|101.04|103.22|103.14|103.37|103.29|101.02|100.64|178206
1678798800000|2023-03-14 13:00:00|103.27|103.19|103.62|103.54|104.62|104.54|102.92|102.84|200191
1678802400000|2023-03-14 14:00:00|103.67|103.59|103.17|103.09|104.37|104.29|103.12|103.04|168300
1678806000000|2023-03-14 15:00:00|103.22|103.04|104.32|104.24|104.42|104.34|103.02|102.89|103035
1678809600000|2023-03-14 16:00:00|104.37|104.29|103.32|103.19|104.67|104.59|103.17|103.09|105471
1678813200000|2023-03-14 17:00:00|103.27|103.24|102.57|102.49|103.37|103.29|102.32|102.24|26273
1678816800000|2023-03-14 18:00:00|102.62|102.54|102.67|102.54|102.87|102.79|102.27|102.14|6501
1678820400000|2023-03-14 19:00:00|102.62|102.59|102.87|102.74|102.97|102.89|102.12|102.04|8373
1678863600000|2023-03-15 07:00:00|102.79|102.72|104.32|104.24|104.57|104.49|102.79|102.69|10959
1678867200000|2023-03-15 08:00:00|104.37|104.19|101.72|101.64|104.37|104.29|101.72|101.64|82465
1678870800000|2023-03-15 09:00:00|101.67|101.59|98.32|98.24|101.82|101.74|98.17|98.09|222827
1678874400000|2023-03-15 10:00:00|98.27|98.19|95.87|95.79|98.62|98.49|95.52|95.44|234936
1678878000000|2023-03-15 11:00:00|95.82|95.74|95.22|95.14|96.82|96.74|94.77|94.69|184690
1678881600000|2023-03-15 12:00:00|95.27|95.19|94.72|94.64|95.77|95.69|94.32|94.24|129265
1678885200000|2023-03-15 13:00:00|94.67|94.59|95.12|95.04|95.82|95.74|94.17|94.09|194585
1678888800000|2023-03-15 14:00:00|95.07|94.99|96.42|96.34|96.47|96.39|94.87|94.79|118682
1678892400000|2023-03-15 15:00:00|96.47|96.29|95.57|95.44|96.82|96.74|95.57|95.44|141566
1678896000000|2023-03-15 16:00:00|95.62|95.49|94.77|94.69|95.72|95.64|94.37|94.29|104340
1678899600000|2023-03-15 17:00:00|94.82|94.74|96.37|96.24|96.77|96.64|94.67|94.54|47364
1678903200000|2023-03-15 18:00:00|96.32|96.29|98.42|98.29|98.42|98.29|95.92|95.84|31188
1678906800000|2023-03-15 19:00:00|98.47|98.34|97.42|97.34|98.77|98.69|97.02|96.89|10733
1678950000000|2023-03-16 07:00:00|97.62|97.49|99.12|99.04|99.47|99.39|97.17|97.04|11396
1678953600000|2023-03-16 08:00:00|99.22|98.99|96.72|96.64|99.47|99.39|96.32|96.24|95820
1678957200000|2023-03-16 09:00:00|96.67|96.59|96.42|96.34|97.02|96.94|95.82|95.74|87885
1678960800000|2023-03-16 10:00:00|96.37|96.29|95.97|95.89|96.57|96.49|95.42|95.34|67941
1678964400000|2023-03-16 11:00:00|95.92|95.84|95.47|95.39|96.02|95.89|94.72|94.64|73485
1678968000000|2023-03-16 12:00:00|95.52|95.44|94.72|94.64|95.82|95.74|94.22|94.14|136415
1678971600000|2023-03-16 13:00:00|94.77|94.69|95.92|95.84|95.92|95.84|93.57|93.49|67190
1678975200000|2023-03-16 14:00:00|95.87|95.79|95.82|95.74|96.37|96.29|93.67|93.59|127895
1678978800000|2023-03-16 15:00:00|95.87|95.79|96.22|96.14|96.57|96.49|95.07|94.94|156916
1678982400000|2023-03-16 16:00:00|96.17|96.09|97.32|97.24|97.62|97.49|95.97|95.89|93139
1678986000000|2023-03-16 17:00:00|97.42|97.19|97.87|97.79|98.47|98.39|97.42|97.19|23319
1678989600000|2023-03-16 18:00:00|97.82|97.74|97.52|97.44|97.87|97.79|97.22|97.14|7241
1678993200000|2023-03-16 19:00:00|97.47|97.39|97.97|97.79|98.22|97.99|97.22|97.14|4172
1679036400000|2023-03-17 07:00:00|97.62|97.54|97.37|97.29|97.92|97.79|96.77|96.64|6280
1679040000000|2023-03-17 08:00:00|97.42|97.24|98.07|97.99|98.82|98.74|97.22|97.09|77257
1679043600000|2023-03-17 09:00:00|98.02|97.94|97.12|96.99|98.47|98.39|96.87|96.79|66786
1679047200000|2023-03-17 10:00:00|97.07|96.94|97.22|97.14|97.22|97.14|96.17|96.09|102884
1679050800000|2023-03-17 11:00:00|97.27|97.19|95.87|95.79|97.57|97.49|95.82|95.74|82811
1679054400000|2023-03-17 12:00:00|95.92|95.74|94.87|94.79|96.12|96.04|94.67|94.59|82346
1679058000000|2023-03-17 13:00:00|94.92|94.84|94.02|93.94|95.37|95.24|93.77|93.69|67953
1679061600000|2023-03-17 14:00:00|94.12|93.99|92.52|92.44|94.47|94.39|92.22|92.14|147404
1679065200000|2023-03-17 15:00:00|92.47|92.39|92.97|92.89|93.17|93.09|92.07|91.99|87047
1679068800000|2023-03-17 16:00:00|92.92|92.84|93.27|93.19|93.82|93.74|92.87|92.79|89884
1679072400000|2023-03-17 17:00:00|93.32|93.24|93.47|93.34|93.62|93.54|93.07|92.94|24569
1679076000000|2023-03-17 18:00:00|93.42|93.39|93.32|93.24|93.52|93.39|92.92|92.79|2919
1679079600000|2023-03-17 19:00:00|93.37|93.29|93.37|93.24|93.62|93.54|93.17|93.09|5128
1679295600000|2023-03-20 07:00:00|88.72|88.59|90.52|90.39|90.72|90.59|88.72|88.54|16354
1679299200000|2023-03-20 08:00:00|90.57|90.44|90.97|90.89|90.97|90.89|86.82|86.74|158200
1679302800000|2023-03-20 09:00:00|90.92|90.84|91.27|91.19|92.52|92.44|89.07|88.99|159656
1679306400000|2023-03-20 10:00:00|91.22|91.14|92.17|92.09|92.32|92.24|90.47|90.39|65144
1679310000000|2023-03-20 11:00:00|92.22|92.14|92.17|92.09|92.67|92.59|91.47|91.39|51743
1679313600000|2023-03-20 12:00:00|92.22|92.14|93.37|93.29|93.67|93.59|91.92|91.84|51294
1679317200000|2023-03-20 13:00:00|93.32|93.24|94.62|94.54|94.92|94.84|93.32|93.24|89106
1679320800000|2023-03-20 14:00:00|94.67|94.59|95.72|95.64|95.77|95.69|93.92|93.84|81125
1679324400000|2023-03-20 15:00:00|95.77|95.69|95.87|95.74|96.67|96.59|95.67|95.59|98639
1679328000000|2023-03-20 16:00:00|95.92|95.79|95.47|95.39|95.92|95.84|94.92|94.84|64663
1679331600000|2023-03-20 17:00:00|95.42|95.34|95.32|95.24|95.92|95.84|95.12|95.04|7627
1679335200000|2023-03-20 18:00:00|95.27|95.19|95.22|95.14|95.52|95.44|95.12|95.04|3283
1679338800000|2023-03-20 19:00:00|95.17|95.09|95.12|94.99|95.42|95.34|95.07|94.99|2092
1679382000000|2023-03-21 07:00:00|96.37|96.14|97.57|97.44|97.72|97.59|96.27|96.14|6670
1679385600000|2023-03-21 08:00:00|97.67|97.54|99.37|99.29|99.67|99.59|97.42|97.29|91262
1679389200000|2023-03-21 09:00:00|99.42|99.34|99.72|99.64|99.82|99.74|98.97|98.89|61470
1679392800000|2023-03-21 10:00:00|99.67|99.59|100.02|99.94|100.42|100.34|99.47|99.39|54004
1679396400000|2023-03-21 11:00:00|100.07|99.99|99.77|99.69|100.12|100.04|98.92|98.84|59967
1679400000000|2023-03-21 12:00:00|99.82|99.74|99.87|99.79|100.22|100.14|99.82|99.74|54479
1679403600000|2023-03-21 13:00:00|99.92|99.74|100.37|100.24|100.42|100.34|99.77|99.69|46719
1679407200000|2023-03-21 14:00:00|100.42|100.29|99.97|99.89|100.52|100.44|99.42|99.34|45593
1679410800000|2023-03-21 15:00:00|100.02|99.94|99.97|99.89|100.57|100.49|99.92|99.84|66965
1679414400000|2023-03-21 16:00:00|100.02|99.94|100.02|99.94|100.37|100.29|99.82|99.74|79978
1679418000000|2023-03-21 17:00:00|100.07|99.99|100.17|100.09|100.47|100.34|100.07|99.99|7077
1679421600000|2023-03-21 18:00:00|100.12|100.04|100.32|100.24|100.42|100.34|100.12|99.99|5553
1679425200000|2023-03-21 19:00:00|100.37|100.29|100.37|100.24|100.62|100.54|100.27|100.14|4373
1679468400000|2023-03-22 07:00:00|100.47|100.34|100.12|99.99|100.52|100.39|99.42|99.34|6094
1679472000000|2023-03-22 08:00:00|100.22|100.04|100.87|100.79|100.92|100.84|99.02|98.94|50043
1679475600000|2023-03-22 09:00:00|100.92|100.84|101.82|101.74|102.07|101.99|100.37|100.24|36441
1679479200000|2023-03-22 10:00:00|101.77|101.69|101.62|101.54|101.87|101.79|101.22|101.14|18680
1679482800000|2023-03-22 11:00:00|101.57|101.49|101.32|101.24|101.92|101.84|101.17|101.09|26241
1679486400000|2023-03-22 12:00:00|101.37|101.29|101.12|101.04|101.62|101.54|100.87|100.79|20861
1679490000000|2023-03-22 13:00:00|101.07|100.99|100.82|100.74|101.07|100.99|100.02|99.94|35719
1679493600000|2023-03-22 14:00:00|100.77|100.69|99.92|99.84|100.92|100.84|99.92|99.79|23503
1679497200000|2023-03-22 15:00:00|99.97|99.89|99.42|99.34|100.27|100.19|99.32|99.24|29383
1679500800000|2023-03-22 16:00:00|99.37|99.29|99.17|99.04|99.57|99.49|99.12|99.04|41841
1679504400000|2023-03-22 17:00:00|99.12|98.99|99.42|99.09|99.42|99.24|98.92|98.84|5752
1679508000000|2023-03-22 18:00:00|99.22|98.59|98.72|98.64|101.27|100.59|98.72|98.59|9927
1679511600000|2023-03-22 19:00:00|98.77|98.69|96.87|96.79|98.82|98.69|96.77|96.64|16164
1679554800000|2023-03-23 07:00:00|97.97|97.89|97.97|97.84|98.67|98.54|97.82|97.74|4572
1679558400000|2023-03-23 08:00:00|97.92|97.94|98.82|98.74|99.37|99.29|97.77|97.64|31029
1679562000000|2023-03-23 09:00:00|98.87|98.79|97.22|97.14|98.87|98.79|97.07|96.99|46202
1679565600000|2023-03-23 10:00:00|97.27|97.19|97.27|97.19|97.57|97.49|96.62|96.54|30240
1679569200000|2023-03-23 11:00:00|97.32|97.24|97.52|97.44|97.77|97.69|97.22|97.14|27342
1679572800000|2023-03-23 12:00:00|97.47|97.39|98.12|98.04|98.37|98.29|97.32|97.24|22779
1679576400000|2023-03-23 13:00:00|98.07|97.99|97.77|97.69|98.32|98.24|97.62|97.54|23056
1679580000000|2023-03-23 14:00:00|97.82|97.74|97.92|97.84|98.17|98.09|97.42|97.34|31527
1679583600000|2023-03-23 15:00:00|97.97|97.89|97.27|97.19|98.02|97.94|96.97|96.89|36095
1679587200000|2023-03-23 16:00:00|97.22|97.14|96.47|96.34|97.42|97.34|96.42|96.34|128435
1679590800000|2023-03-23 17:00:00|96.42|96.39|95.52|95.44|96.42|96.39|95.47|95.34|21178
1679594400000|2023-03-23 18:00:00|95.57|95.49|94.12|94.04|95.62|95.49|93.97|93.89|6515
1679598000000|2023-03-23 19:00:00|94.32|94.24|94.77|94.64|95.17|95.04|94.22|94.14|9125
1679641200000|2023-03-24 07:00:00|95.22|95.09|95.77|95.64|95.92|95.79|95.12|94.99|7223
1679644800000|2023-03-24 08:00:00|95.67|95.59|93.62|93.54|95.77|95.64|93.07|92.99|91996
1679648400000|2023-03-24 09:00:00|93.57|93.49|91.77|91.69|93.87|93.79|91.42|91.34|92322
1679652000000|2023-03-24 10:00:00|91.72|91.64|91.17|91.04|92.12|92.04|90.47|90.39|125817
1679655600000|2023-03-24 11:00:00|91.12|91.09|91.52|91.44|91.87|91.79|90.77|90.69|55959
1679659200000|2023-03-24 12:00:00|91.57|91.49|92.72|92.64|93.12|93.04|91.17|91.09|67804
1679662800000|2023-03-24 13:00:00|92.67|92.59|93.22|93.14|93.37|93.29|92.07|91.99|82547
1679666400000|2023-03-24 14:00:00|93.27|93.19|92.87|92.79|93.47|93.39|92.22|92.14|57321
1679670000000|2023-03-24 15:00:00|92.82|92.74|93.67|93.59|93.72|93.64|92.17|92.09|68148
1679673600000|2023-03-24 16:00:00|93.72|93.64|93.12|93.04|93.87|93.74|92.62|92.54|109629
1679677200000|2023-03-24 17:00:00|93.17|93.09|93.52|93.44|93.77|93.69|93.12|93.04|8058
1679680800000|2023-03-24 18:00:00|93.57|93.49|93.77|93.69|93.97|93.89|93.52|93.44|9610
1679684400000|2023-03-24 19:00:00|93.82|93.74|94.17|94.04|94.17|94.09|93.67|93.59|2311
1679896800000|2023-03-27 06:00:00|94.57|94.49|95.32|95.19|95.42|95.29|94.57|94.49|6331
1679900400000|2023-03-27 07:00:00|95.27|95.24|93.67|93.59|96.27|96.14|92.92|92.84|75101
1679904000000|2023-03-27 08:00:00|93.72|93.64|93.22|93.14|94.32|94.24|93.17|93.09|32660
1679907600000|2023-03-27 09:00:00|93.27|93.19|93.82|93.74|93.97|93.89|92.92|92.84|33990
1679911200000|2023-03-27 10:00:00|93.77|93.69|94.37|94.29|94.72|94.59|93.77|93.69|23809
1679914800000|2023-03-27 11:00:00|94.32|94.24|94.32|94.19|94.62|94.49|94.07|93.99|17900
1679918400000|2023-03-27 12:00:00|94.27|94.14|94.47|94.39|94.52|94.44|94.12|94.04|21202
1679922000000|2023-03-27 13:00:00|94.42|94.34|94.47|94.39|95.07|94.99|94.27|94.19|45748
1679925600000|2023-03-27 14:00:00|94.52|94.44|94.32|94.19|94.82|94.74|94.02|93.94|35059
1679929200000|2023-03-27 15:00:00|94.27|94.24|94.22|94.14|94.62|94.54|94.12|94.04|61225
1679932800000|2023-03-27 16:00:00|94.27|94.19|94.57|94.49|94.67|94.54|94.22|94.14|4677
1679936400000|2023-03-27 17:00:00|94.62|94.44|94.72|94.64|94.87|94.79|94.57|94.44|1511
1679940000000|2023-03-27 18:00:00|94.67|94.59|95.02|94.94|95.02|94.94|94.62|94.54|994
1679943600000|2023-03-27 19:00:00|95.07|94.89|94.77|94.64|95.07|94.99|94.67|94.59|2416
1679983200000|2023-03-28 06:00:00|94.97|94.79|96.02|95.94|96.37|96.29|94.97|94.79|4213
1679986800000|2023-03-28 07:00:00|96.07|95.99|95.42|95.34|96.67|96.59|95.37|95.24|37629
1679990400000|2023-03-28 08:00:00|95.47|95.39|95.32|95.24|95.87|95.79|95.17|95.09|27774
1679994000000|2023-03-28 09:00:00|95.27|95.19|94.22|94.14|95.52|95.44|94.12|94.04|39351
1679997600000|2023-03-28 10:00:00|94.17|94.09|94.62|94.54|94.77|94.69|94.17|94.09|21049
1680001200000|2023-03-28 11:00:00|94.57|94.49|94.77|94.69|95.37|95.29|94.47|94.39|29090
1680004800000|2023-03-28 12:00:00|94.72|94.64|94.17|94.09|94.82|94.69|93.92|93.84|37469
1680008400000|2023-03-28 13:00:00|94.12|94.04|94.12|94.04|94.57|94.49|93.87|93.79|25402
1680012000000|2023-03-28 14:00:00|94.17|94.09|95.37|95.29|95.82|95.74|94.12|94.04|58671
1680015600000|2023-03-28 15:00:00|95.42|95.24|94.92|94.84|95.52|95.44|94.87|94.79|60579
1680019200000|2023-03-28 16:00:00|94.97|94.89|94.97|94.84|95.02|94.94|94.82|94.69|4068
1680022800000|2023-03-28 17:00:00|94.92|94.89|94.52|94.39|94.92|94.89|94.47|94.39|2957
1680026400000|2023-03-28 18:00:00|94.57|94.44|94.77|94.69|94.82|94.69|94.57|94.44|356
1680030000000|2023-03-28 19:00:00|94.82|94.74|94.87|94.79|94.92|94.84|94.72|94.64|1132
1680069600000|2023-03-29 06:00:00|95.97|95.89|96.37|96.29|96.62|96.49|95.87|95.79|4519
1680073200000|2023-03-29 07:00:00|96.42|96.24|96.22|96.14|96.62|96.54|95.62|95.54|33509
1680076800000|2023-03-29 08:00:00|96.27|96.19|96.17|96.09|96.47|96.39|95.82|95.74|20794
1680080400000|2023-03-29 09:00:00|96.22|96.14|96.62|96.54|96.77|96.69|96.17|96.09|25415
1680084000000|2023-03-29 10:00:00|96.57|96.49|96.62|96.54|96.67|96.59|96.12|96.04|37291
1680087600000|2023-03-29 11:00:00|96.67|96.59|96.62|96.54|96.82|96.69|96.47|96.39|15434
1680091200000|2023-03-29 12:00:00|96.57|96.49|97.22|97.14|97.27|97.19|96.57|96.49|29980
1680094800000|2023-03-29 13:00:00|97.17|97.09|97.27|97.19|97.47|97.39|97.12|97.04|33805
1680098400000|2023-03-29 14:00:00|97.32|97.24|97.02|96.94|97.47|97.39|96.92|96.79|36696
1680102000000|2023-03-29 15:00:00|96.97|96.89|97.52|97.44|97.52|97.44|96.97|96.89|48594
1680105600000|2023-03-29 16:00:00|97.47|97.39|97.57|97.44|97.72|97.64|97.42|97.34|5718
1680109200000|2023-03-29 17:00:00|97.52|97.49|97.52|97.39|97.62|97.54|97.47|97.39|1794
1680112800000|2023-03-29 18:00:00|97.47|97.34|97.77|97.69|97.77|97.69|97.42|97.34|3387
1680116400000|2023-03-29 19:00:00|97.82|97.74|97.82|97.69|97.92|97.84|97.52|97.39|3633
1680156000000|2023-03-30 06:00:00|97.97|97.89|98.37|98.29|98.57|98.44|97.97|97.89|3452
1680159600000|2023-03-30 07:00:00|98.42|98.24|99.12|99.04|99.37|99.29|97.67|97.59|47626
1680163200000|2023-03-30 08:00:00|99.17|99.09|99.67|99.59|99.87|99.79|98.87|98.79|27114
1680166800000|2023-03-30 09:00:00|99.62|99.54|99.12|99.04|99.67|99.59|99.07|98.99|25294
1680170400000|2023-03-30 10:00:00|99.17|99.09|99.37|99.29|99.47|99.39|99.07|98.99|24431
1680174000000|2023-03-30 11:00:00|99.42|99.34|99.37|99.29|99.52|99.44|99.12|99.04|28397
1680177600000|2023-03-30 12:00:00|99.32|99.24|99.57|99.49|99.57|99.49|99.27|99.14|35172
1680181200000|2023-03-30 13:00:00|99.62|99.54|99.32|99.24|99.87|99.79|99.27|99.19|49434
1680184800000|2023-03-30 14:00:00|99.37|99.29|99.27|99.19|99.47|99.39|98.92|98.84|39029
1680188400000|2023-03-30 15:00:00|99.32|99.24|98.97|98.89|99.32|99.24|98.87|98.79|72079
1680192000000|2023-03-30 16:00:00|98.92|98.84|98.57|98.49|98.92|98.84|98.47|98.34|10329
1680195600000|2023-03-30 17:00:00|98.52|98.44|98.47|98.39|98.67|98.59|98.42|98.34|2266
1680199200000|2023-03-30 18:00:00|98.52|98.44|98.47|98.39|98.62|98.54|98.47|98.39|858
1680202800000|2023-03-30 19:00:00|98.52|98.44|98.52|98.39|98.57|98.49|98.42|98.34|1497
1680242400000|2023-03-31 06:00:00|98.72|98.64|99.42|99.29|99.42|99.34|98.52|98.39|5444
1680246000000|2023-03-31 07:00:00|99.37|99.34|97.92|97.84|99.67|99.54|97.62|97.54|47516
1680249600000|2023-03-31 08:00:00|97.87|97.79|98.52|98.39|98.82|98.74|97.77|97.69|27201
1680253200000|2023-03-31 09:00:00|98.47|98.34|98.82|98.74|98.92|98.84|98.17|98.09|28248
1680256800000|2023-03-31 10:00:00|98.87|98.79|98.72|98.64|99.07|98.99|98.67|98.59|7070
1680260400000|2023-03-31 11:00:00|98.67|98.59|98.67|98.59|98.92|98.84|98.47|98.39|13135
1680264000000|2023-03-31 12:00:00|98.72|98.54|98.72|98.64|98.87|98.74|98.42|98.34|18176
1680267600000|2023-03-31 13:00:00|98.77|98.69|98.67|98.59|98.82|98.74|98.47|98.39|17846
1680271200000|2023-03-31 14:00:00|98.72|98.64|99.02|98.94|99.12|99.04|98.67|98.59|18047
1680274800000|2023-03-31 15:00:00|98.97|98.89|98.97|98.89|99.17|99.09|98.77|98.69|50406
1680278400000|2023-03-31 16:00:00|98.92|98.84|98.92|98.84|99.07|98.99|98.87|98.79|3551
1680282000000|2023-03-31 17:00:00|98.97|98.79|98.92|98.79|98.97|98.84|98.82|98.69|1036
1680285600000|2023-03-31 18:00:00|98.87|98.84|98.87|98.79|98.97|98.89|98.82|98.74|573
1680289200000|2023-03-31 19:00:00|98.92|98.84|99.17|98.89|99.17|98.99|98.87|98.74|1576
1680501600000|2023-04-03 06:00:00|98.72|98.64|99.22|99.09|99.22|99.09|98.72|98.64|3166
1680505200000|2023-04-03 07:00:00|99.12|98.99|100.47|100.34|100.57|100.49|98.77|98.69|53097
1680508800000|2023-04-03 08:00:00|100.42|100.39|100.37|100.29|100.67|100.59|99.87|99.79|34684
1680512400000|2023-04-03 09:00:00|100.42|100.34|100.72|100.64|100.82|100.74|100.32|100.24|21683
1680516000000|2023-04-03 10:00:00|100.77|100.69|100.42|100.34|100.97|100.89|100.42|100.34|18226
1680519600000|2023-04-03 11:00:00|100.47|100.39|100.22|100.14|100.47|100.39|99.97|99.89|17368
1680523200000|2023-04-03 12:00:00|100.17|100.09|99.82|99.74|100.22|100.14|99.72|99.64|20618
1680526800000|2023-04-03 13:00:00|99.77|99.69|100.32|100.24|100.47|100.39|99.67|99.59|31271
1680530400000|2023-04-03 14:00:00|100.42|100.29|99.52|99.44|100.42|100.34|99.52|99.44|52721
1680534000000|2023-04-03 15:00:00|99.57|99.49|99.42|99.34|99.62|99.49|99.22|99.14|49493
1680537600000|2023-04-03 16:00:00|99.47|99.39|99.07|98.94|99.47|99.39|99.02|98.94|13333
1680541200000|2023-04-03 17:00:00|99.02|98.99|99.37|99.24|99.37|99.29|99.02|98.89|3504
1680544800000|2023-04-03 18:00:00|99.32|99.19|99.57|99.44|99.62|99.49|99.32|99.19|912
1680548400000|2023-04-03 19:00:00|99.52|99.39|99.52|99.39|99.72|99.64|99.42|99.29|2978
1680588000000|2023-04-04 06:00:00|99.62|99.44|100.02|99.89|100.02|99.94|99.17|99.09|4525
1680591600000|2023-04-04 07:00:00|99.97|99.84|100.27|100.19|100.37|100.29|99.52|99.44|33948
1680595200000|2023-04-04 08:00:00|100.32|100.24|100.57|100.49|100.87|100.74|100.22|100.14|22116
1680598800000|2023-04-04 09:00:00|100.62|100.54|100.87|100.79|101.07|100.99|100.57|100.49|8084
1680602400000|2023-04-04 10:00:00|100.82|100.74|101.02|100.94|101.22|101.14|100.77|100.69|13322
1680606000000|2023-04-04 11:00:00|100.97|100.89|100.67|100.59|101.02|100.94|100.62|100.54|11265
1680609600000|2023-04-04 12:00:00|100.62|100.54|101.02|100.94|101.02|100.94|100.62|100.54|7315
1680613200000|2023-04-04 13:00:00|100.97|100.89|100.47|100.39|101.12|101.04|100.37|100.29|28597
1680616800000|2023-04-04 14:00:00|100.57|100.44|99.87|99.79|100.67|100.59|99.67|99.59|55648
1680620400000|2023-04-04 15:00:00|99.82|99.74|99.22|99.14|99.87|99.79|99.22|99.09|67597
1680624000000|2023-04-04 16:00:00|99.27|99.09|99.12|99.04|99.27|99.19|98.92|98.84|7097
1680627600000|2023-04-04 17:00:00|99.17|99.09|99.42|99.34|99.47|99.39|99.17|99.09|4082
1680631200000|2023-04-04 18:00:00|99.47|99.39|99.27|99.19|99.52|99.44|99.22|99.14|3042
1680634800000|2023-04-04 19:00:00|99.22|99.14|99.52|99.39|99.57|99.44|99.22|99.14|1569
1680674400000|2023-04-05 06:00:00|99.27|99.19|99.87|99.74|99.92|99.79|99.22|99.14|2414
1680678000000|2023-04-05 07:00:00|99.77|99.64|99.02|98.94|100.12|100.04|98.82|98.74|40845
1680681600000|2023-04-05 08:00:00|98.97|98.89|98.47|98.39|99.17|99.09|98.22|98.14|35418
1680685200000|2023-04-05 09:00:00|98.42|98.34|98.57|98.49|98.87|98.79|98.32|98.24|24011
1680688800000|2023-04-05 10:00:00|98.52|98.44|99.22|99.09|99.22|99.14|98.42|98.34|17870
1680692400000|2023-04-05 11:00:00|99.17|99.14|98.82|98.74|99.27|99.19|98.67|98.59|10619
1680696000000|2023-04-05 12:00:00|98.77|98.69|98.52|98.44|98.92|98.84|98.22|98.14|22792
1680699600000|2023-04-05 13:00:00|98.57|98.49|99.12|98.99|99.27|99.19|98.42|98.34|22203
1680703200000|2023-04-05 14:00:00|99.07|98.94|98.47|98.39|99.07|98.99|98.32|98.24|39704
1680706800000|2023-04-05 15:00:00|98.42|98.34|99.12|99.04|99.12|99.04|98.22|98.14|46434
1680710400000|2023-04-05 16:00:00|99.07|98.99|98.87|98.74|99.12|98.99|98.77|98.69|4541
1680714000000|2023-04-05 17:00:00|98.82|98.69|98.97|98.89|99.17|99.09|98.82|98.69|710
1680717600000|2023-04-05 18:00:00|99.02|98.94|99.12|99.04|99.12|99.04|99.02|98.94|415
1680721200000|2023-04-05 19:00:00|99.07|98.99|99.27|99.14|99.32|99.24|98.97|98.89|2547
1680760800000|2023-04-06 06:00:00|98.82|98.74|99.47|99.34|99.52|99.39|98.82|98.74|3018
1680764400000|2023-04-06 07:00:00|99.52|99.39|100.07|99.99|100.32|100.24|99.47|99.34|31406
1680768000000|2023-04-06 08:00:00|100.12|100.04|100.22|100.14|100.32|100.24|99.87|99.79|18878
1680771600000|2023-04-06 09:00:00|100.27|100.19|100.57|100.49|100.67|100.54|99.97|99.89|17792
1680775200000|2023-04-06 10:00:00|100.52|100.44|100.67|100.59|100.72|100.64|100.37|100.29|17610
1680778800000|2023-04-06 11:00:00|100.72|100.64|100.82|100.74|100.92|100.84|100.52|100.44|13971
1680782400000|2023-04-06 12:00:00|100.87|100.79|100.72|100.64|100.87|100.79|100.37|100.29|19496
1680786000000|2023-04-06 13:00:00|100.77|100.69|100.92|100.84|100.97|100.89|100.47|100.39|52869
1680789600000|2023-04-06 14:00:00|100.87|100.79|101.07|100.99|101.07|100.99|100.82|100.74|26779
1680793200000|2023-04-06 15:00:00|101.12|101.04|101.52|101.44|101.57|101.49|101.12|101.04|54304
1680796800000|2023-04-06 16:00:00|101.57|101.49|101.67|101.59|101.82|101.74|101.52|101.44|7933
1680800400000|2023-04-06 17:00:00|101.62|101.54|101.62|101.54|101.72|101.64|101.62|101.49|1109
1680804000000|2023-04-06 18:00:00|101.67|101.59|101.67|101.54|101.77|101.64|101.62|101.54|555
1680807600000|2023-04-06 19:00:00|101.62|101.59|101.67|101.54|101.72|101.59|101.47|101.39|1222
1681192800000|2023-04-11 06:00:00|102.12|101.94|102.32|102.19|102.62|102.49|101.97|101.84|3669
1681196400000|2023-04-11 07:00:00|102.27|102.14|101.67|101.54|102.52|102.44|101.37|101.29|29534
1681200000000|2023-04-11 08:00:00|101.62|101.59|101.52|101.44|101.87|101.79|101.27|101.19|16368
1681203600000|2023-04-11 09:00:00|101.57|101.49|101.22|101.14|101.67|101.59|101.12|101.04|11900
1681207200000|2023-04-11 10:00:00|101.27|101.09|101.32|101.24|101.57|101.49|101.17|101.09|13514
1681210800000|2023-04-11 11:00:00|101.27|101.19|101.22|101.14|101.37|101.29|100.97|100.89|6099
1681214400000|2023-04-11 12:00:00|101.17|101.09|101.12|101.04|101.27|101.19|101.02|100.94|37878
1681218000000|2023-04-11 13:00:00|101.07|100.99|101.22|101.14|101.42|101.34|101.02|100.94|18617
1681221600000|2023-04-11 14:00:00|101.17|101.09|101.22|101.14|101.42|101.34|101.07|100.99|11840
1681225200000|2023-04-11 15:00:00|101.27|101.19|101.27|101.19|101.37|101.29|101.12|101.04|20775
1681228800000|2023-04-11 16:00:00|101.32|101.24|101.52|101.44|101.57|101.49|101.27|101.19|4634
1681232400000|2023-04-11 17:00:00|101.57|101.49|101.77|101.64|101.77|101.69|101.52|101.44|2737
1681236000000|2023-04-11 18:00:00|101.72|101.69|101.82|101.69|101.82|101.74|101.67|101.59|447
1681239600000|2023-04-11 19:00:00|101.77|101.74|101.62|101.49|101.92|101.79|101.47|101.39|3230
1681279200000|2023-04-12 06:00:00|101.67|101.59|101.67|101.59|101.77|101.69|101.57|101.44|1231
1681282800000|2023-04-12 07:00:00|101.72|101.64|101.92|101.84|102.07|101.94|101.37|101.29|25959
1681286400000|2023-04-12 08:00:00|101.97|101.89|102.17|102.09|102.47|102.39|101.87|101.79|16793
1681290000000|2023-04-12 09:00:00|102.22|102.14|102.12|102.04|102.32|102.19|101.92|101.84|11633
1681293600000|2023-04-12 10:00:00|102.07|101.99|101.92|101.84|102.27|102.19|101.87|101.79|11620
1681297200000|2023-04-12 11:00:00|101.97|101.89|101.92|101.79|101.97|101.89|101.67|101.59|11926
1681300800000|2023-04-12 12:00:00|101.87|101.84|102.22|102.14|102.62|102.54|101.62|101.49|45625
1681304400000|2023-04-12 13:00:00|102.27|102.19|102.32|102.19|102.62|102.54|102.12|102.04|16695
1681308000000|2023-04-12 14:00:00|102.27|102.24|101.67|101.59|102.47|102.39|101.62|101.54|17862
1681311600000|2023-04-12 15:00:00|101.72|101.64|102.07|101.99|102.17|102.09|101.52|101.44|27598
1681315200000|2023-04-12 16:00:00|102.02|101.94|102.02|101.94|102.17|102.09|101.92|101.79|3069
1681318800000|2023-04-12 17:00:00|101.97|101.89|102.02|101.89|102.17|102.09|101.92|101.84|1946
1681322400000|2023-04-12 18:00:00|101.97|101.94|101.87|101.79|102.22|102.14|101.82|101.69|1805
1681326000000|2023-04-12 19:00:00|101.92|101.84|101.77|101.64|101.92|101.84|101.67|101.54|1487
1681365600000|2023-04-13 06:00:00|101.92|101.79|102.07|101.94|102.17|102.09|101.87|101.79|465
1681369200000|2023-04-13 07:00:00|102.02|101.89|102.02|101.94|102.32|102.24|101.62|101.54|19318
1681372800000|2023-04-13 08:00:00|102.07|101.99|101.77|101.69|102.37|102.29|101.52|101.44|15965
1681376400000|2023-04-13 09:00:00|101.72|101.64|101.82|101.74|101.92|101.84|101.57|101.44|6613
1681380000000|2023-04-13 10:00:00|101.77|101.69|102.02|101.94|102.02|101.94|101.47|101.39|12850
1681383600000|2023-04-13 11:00:00|101.97|101.89|102.32|102.19|102.37|102.29|101.82|101.74|8209
1681387200000|2023-04-13 12:00:00|102.27|102.24|102.02|101.94|102.52|102.39|101.97|101.84|17636
1681390800000|2023-04-13 13:00:00|102.07|101.99|101.72|101.64|102.07|101.99|101.47|101.39|33425
1681394400000|2023-04-13 14:00:00|101.67|101.59|101.87|101.79|102.02|101.94|101.62|101.54|21254
1681398000000|2023-04-13 15:00:00|101.92|101.84|101.87|101.79|102.07|101.99|101.82|101.74|21459
1681401600000|2023-04-13 16:00:00|101.92|101.84|101.92|101.84|101.97|101.89|101.82|101.74|1432
1681405200000|2023-04-13 17:00:00|101.87|101.79|102.07|101.94|102.07|101.99|101.87|101.74|1083
1681408800000|2023-04-13 18:00:00|102.02|101.99|102.17|102.09|102.17|102.09|102.02|101.94|1281
1681412400000|2023-04-13 19:00:00|102.12|102.04|102.17|102.04|102.17|102.09|102.02|101.94|1185
1681452000000|2023-04-14 06:00:00|102.22|102.09|102.37|102.24|102.47|102.39|102.17|102.09|625
1681455600000|2023-04-14 07:00:00|102.42|102.34|102.12|102.04|102.47|102.39|101.87|101.79|13556
1681459200000|2023-04-14 08:00:00|102.17|102.09|102.52|102.44|102.57|102.49|102.12|102.04|20420
1681462800000|2023-04-14 09:00:00|102.47|102.39|102.92|102.84|102.97|102.89|102.27|102.19|13383
1681466400000|2023-04-14 10:00:00|102.87|102.79|103.47|103.34|103.47|103.39|102.52|102.44|26722
1681470000000|2023-04-14 11:00:00|103.42|103.39|104.22|104.14|104.72|104.64|103.37|103.29|54821
1681473600000|2023-04-14 12:00:00|104.27|104.19|105.12|104.99|105.27|105.19|104.22|104.14|53194
1681477200000|2023-04-14 13:00:00|105.07|105.04|105.32|105.19|105.37|105.29|104.92|104.84|27200
1681480800000|2023-04-14 14:00:00|105.27|105.24|105.42|105.29|105.47|105.39|104.82|104.74|37004
1681484400000|2023-04-14 15:00:00|105.37|105.34|105.57|105.49|105.77|105.69|105.37|105.29|58570
1681488000000|2023-04-14 16:00:00|105.62|105.44|105.47|105.34|105.67|105.59|105.42|105.34|4619
1681491600000|2023-04-14 17:00:00|105.42|105.39|105.52|105.44|105.57|105.49|105.32|105.24|3349
1681495200000|2023-04-14 18:00:00|105.47|105.39|105.57|105.49|105.62|105.54|105.47|105.39|1949
1681498800000|2023-04-14 19:00:00|105.52|105.44|105.62|105.54|105.67|105.54|105.32|105.24|3277
1681711200000|2023-04-17 06:00:00|105.67|105.59|105.87|105.79|105.92|105.79|105.62|105.54|1904
1681714800000|2023-04-17 07:00:00|105.92|105.84|105.27|105.19|106.22|106.14|105.27|105.14|28788
1681718400000|2023-04-17 08:00:00|105.22|105.14|105.07|104.94|105.32|105.19|104.77|104.69|32171
1681722000000|2023-04-17 09:00:00|105.02|104.99|105.07|104.99|105.37|105.29|104.97|104.89|23696
1681725600000|2023-04-17 10:00:00|105.02|104.94|104.67|104.59|105.07|104.99|104.62|104.54|15496
1681729200000|2023-04-17 11:00:00|104.62|104.54|104.32|104.24|104.77|104.69|104.32|104.24|12822
1681732800000|2023-04-17 12:00:00|104.37|104.29|103.87|103.79|104.42|104.34|103.82|103.74|14191
1681736400000|2023-04-17 13:00:00|103.92|103.84|103.67|103.59|103.97|103.89|103.42|103.34|22513
1681740000000|2023-04-17 14:00:00|103.72|103.64|103.77|103.64|103.82|103.74|103.42|103.34|17684
1681743600000|2023-04-17 15:00:00|103.82|103.69|103.77|103.69|103.82|103.74|103.42|103.34|39402
1681747200000|2023-04-17 16:00:00|103.82|103.74|103.92|103.84|103.92|103.84|103.62|103.54|5805
1681750800000|2023-04-17 17:00:00|103.87|103.79|103.87|103.79|103.97|103.89|103.77|103.69|1262
1681754400000|2023-04-17 18:00:00|103.92|103.84|104.12|104.04|104.12|104.04|103.92|103.84|2692
1681758000000|2023-04-17 19:00:00|104.17|104.09|104.32|104.19|104.32|104.24|104.12|104.04|3874
1681797600000|2023-04-18 06:00:00|104.57|104.34|104.47|104.39|104.57|104.44|104.17|104.09|1745
1681801200000|2023-04-18 07:00:00|104.52|104.44|105.02|104.94|105.07|104.99|104.52|104.44|21734
1681804800000|2023-04-18 08:00:00|104.97|104.89|105.42|105.34|105.52|105.44|104.87|104.79|24651
1681808400000|2023-04-18 09:00:00|105.37|105.29|105.82|105.74|105.97|105.89|105.27|105.19|17644
1681812000000|2023-04-18 10:00:00|105.87|105.69|105.97|105.89|106.12|106.04|105.52|105.44|16710
1681815600000|2023-04-18 11:00:00|105.92|105.84|105.72|105.64|106.12|106.04|105.62|105.54|18655
1681819200000|2023-04-18 12:00:00|105.67|105.59|106.42|106.34|106.47|106.39|105.67|105.59|14727
1681822800000|2023-04-18 13:00:00|106.37|106.29|106.27|106.19|106.52|106.44|106.17|106.09|38105
1681826400000|2023-04-18 14:00:00|106.22|106.14|105.67|105.59|106.32|106.24|105.62|105.54|37806
1681830000000|2023-04-18 15:00:00|105.72|105.64|105.67|105.54|105.87|105.79|105.62|105.54|42609
1681833600000|2023-04-18 16:00:00|105.62|105.59|105.72|105.64|105.82|105.74|105.62|105.54|5114
1681837200000|2023-04-18 17:00:00|105.77|105.69|105.77|105.64|105.82|105.69|105.67|105.59|263
1681840800000|2023-04-18 18:00:00|105.72|105.69|105.72|105.64|105.77|105.69|105.57|105.44|1201
1681844400000|2023-04-18 19:00:00|105.77|105.69|105.82|105.69|105.92|105.79|105.72|105.59|1522
1681884000000|2023-04-19 06:00:00|105.47|105.34|105.77|105.64|105.92|105.84|105.37|105.24|2861
1681887600000|2023-04-19 07:00:00|105.72|105.69|105.72|105.59|106.17|106.09|105.52|105.44|51489
1681891200000|2023-04-19 08:00:00|105.67|105.64|105.27|105.19|105.82|105.74|105.17|105.09|28696
1681894800000|2023-04-19 09:00:00|105.32|105.24|105.32|105.24|105.47|105.39|105.07|104.99|14812
1681898400000|2023-04-19 10:00:00|105.27|105.19|105.67|105.59|105.67|105.59|105.22|105.14|13006
1681902000000|2023-04-19 11:00:00|105.72|105.64|105.92|105.84|105.92|105.84|105.57|105.49|19074
1681905600000|2023-04-19 12:00:00|105.87|105.79|105.87|105.79|106.12|106.04|105.82|105.74|19793
1681909200000|2023-04-19 13:00:00|105.82|105.74|106.12|106.04|106.27|106.19|105.72|105.64|22655
1681912800000|2023-04-19 14:00:00|106.17|106.09|106.87|106.79|106.97|106.89|106.12|106.04|28376
1681916400000|2023-04-19 15:00:00|106.82|106.74|106.82|106.74|107.07|106.99|106.77|106.69|56750
1681920000000|2023-04-19 16:00:00|106.87|106.79|106.92|106.84|106.92|106.84|106.87|106.79|3456
1681923600000|2023-04-19 17:00:00|106.87|106.79|106.97|106.89|106.97|106.89|106.87|106.79|1045
1681927200000|2023-04-19 18:00:00|107.02|106.94|107.07|106.99|107.07|106.99|106.97|106.84|1024
1681930800000|2023-04-19 19:00:00|107.12|106.94|107.12|107.04|107.12|107.04|106.92|106.84|2801
1681970400000|2023-04-20 06:00:00|107.07|106.99|107.57|107.44|108.07|107.99|107.07|106.99|9303
1681974000000|2023-04-20 07:00:00|107.52|107.39|107.22|107.14|108.32|108.24|107.07|106.99|45814
1681977600000|2023-04-20 08:00:00|107.17|107.09|107.07|106.99|107.32|107.19|106.77|106.69|24868
1681981200000|2023-04-20 09:00:00|107.12|107.04|106.57|106.49|107.22|107.14|106.57|106.49|26206
1681984800000|2023-04-20 10:00:00|106.62|106.54|106.12|106.04|106.62|106.54|105.67|105.59|40730
1681988400000|2023-04-20 11:00:00|106.17|106.09|105.52|105.44|106.32|106.19|105.47|105.39|19086
1681992000000|2023-04-20 12:00:00|105.47|105.39|105.62|105.54|105.62|105.54|105.17|105.09|21993
1681995600000|2023-04-20 13:00:00|105.57|105.49|105.77|105.69|105.97|105.89|105.47|105.39|25798
1681999200000|2023-04-20 14:00:00|105.82|105.74|105.87|105.79|106.12|106.04|105.67|105.59|18022
1682002800000|2023-04-20 15:00:00|105.92|105.84|105.62|105.54|105.92|105.84|105.52|105.39|43476
1682006400000|2023-04-20 16:00:00|105.57|105.49|105.77|105.69|105.77|105.69|105.52|105.44|4404
1682010000000|2023-04-20 17:00:00|105.82|105.74|105.82|105.69|105.87|105.79|105.77|105.69|887
1682013600000|2023-04-20 18:00:00|105.77|105.74|105.72|105.59|105.82|105.74|105.57|105.49|1502
1682017200000|2023-04-20 19:00:00|105.67|105.64|105.67|105.59|105.72|105.64|105.47|105.39|1168
1682056800000|2023-04-21 06:00:00|105.82|105.69|105.07|104.94|105.87|105.79|104.97|104.84|4625
1682060400000|2023-04-21 07:00:00|104.97|104.89|104.57|104.49|105.32|105.24|104.17|104.09|42800
1682064000000|2023-04-21 08:00:00|104.62|104.54|105.02|104.94|105.32|105.19|104.52|104.44|25964
1682067600000|2023-04-21 09:00:00|104.97|104.89|104.62|104.54|105.62|105.54|104.52|104.44|42792
1682071200000|2023-04-21 10:00:00|104.57|104.49|104.42|104.34|104.62|104.54|104.27|104.19|22642
1682074800000|2023-04-21 11:00:00|104.37|104.29|104.32|104.19|104.67|104.59|104.22|104.14|9059
1682078400000|2023-04-21 12:00:00|104.27|104.24|104.57|104.49|104.62|104.54|104.27|104.19|24294
1682082000000|2023-04-21 13:00:00|104.52|104.44|104.72|104.64|104.87|104.79|104.32|104.19|17685
1682085600000|2023-04-21 14:00:00|104.77|104.69|104.87|104.79|105.17|105.09|104.67|104.59|17107
1682089200000|2023-04-21 15:00:00|104.92|104.84|105.07|104.99|105.17|105.09|104.87|104.79|28794
1682092800000|2023-04-21 16:00:00|105.02|104.94|105.07|104.99|105.17|105.09|105.02|104.94|2967
1682096400000|2023-04-21 17:00:00|105.12|105.04|105.12|105.04|105.22|105.09|105.02|104.94|1110
1682100000000|2023-04-21 18:00:00|105.17|105.09|105.12|104.99|105.22|105.14|105.02|104.94|224
1682103600000|2023-04-21 19:00:00|105.07|105.04|105.12|104.99|105.17|105.09|105.02|104.94|1472
1682316000000|2023-04-24 06:00:00|104.27|104.19|104.57|104.49|104.57|104.49|104.22|104.14|1838
1682319600000|2023-04-24 07:00:00|104.52|104.44|105.52|105.39|105.62|105.54|104.32|104.24|19778
1682323200000|2023-04-24 08:00:00|105.57|105.44|105.27|105.19|105.82|105.74|105.22|105.14|7032
1682326800000|2023-04-24 09:00:00|105.32|105.14|105.22|105.14|105.72|105.64|105.22|105.14|3990
1682330400000|2023-04-24 10:00:00|105.17|105.09|105.47|105.39|105.47|105.39|105.12|105.04|8611
1682334000000|2023-04-24 11:00:00|105.42|105.34|105.42|105.34|105.47|105.39|105.27|105.19|4303
1682337600000|2023-04-24 12:00:00|105.47|105.39|105.27|105.19|105.57|105.49|105.17|105.09|17530
1682341200000|2023-04-24 13:00:00|105.22|105.14|105.77|105.69|105.92|105.84|105.22|105.14|13643
1682344800000|2023-04-24 14:00:00|105.82|105.74|105.67|105.59|105.97|105.89|105.57|105.49|16964
1682348400000|2023-04-24 15:00:00|105.62|105.54|105.52|105.44|105.72|105.64|105.52|105.39|22240
1682352000000|2023-04-24 16:00:00|105.57|105.39|105.62|105.54|105.67|105.54|105.47|105.39|1655
1682355600000|2023-04-24 17:00:00|105.57|105.49|105.62|105.54|105.67|105.54|105.57|105.49|180
1682359200000|2023-04-24 18:00:00|105.57|105.49|105.52|105.39|105.57|105.49|105.47|105.39|248
1682362800000|2023-04-24 19:00:00|105.57|105.44|105.52|105.39|105.67|105.54|105.47|105.39|1433
1682402400000|2023-04-25 06:00:00|104.87|104.49|104.22|104.09|104.87|104.74|103.87|103.79|9365
1682406000000|2023-04-25 07:00:00|104.17|104.04|103.27|103.19|104.17|104.04|102.62|102.54|52017
1682409600000|2023-04-25 08:00:00|103.32|103.24|103.12|103.04|103.32|103.24|102.52|102.44|29188
1682413200000|2023-04-25 09:00:00|103.17|103.09|103.32|103.24|103.52|103.44|102.97|102.89|10476
1682416800000|2023-04-25 10:00:00|103.37|103.29|103.12|103.04|103.57|103.49|103.02|102.94|8852
1682420400000|2023-04-25 11:00:00|103.17|102.99|103.02|102.89|103.37|103.24|102.77|102.69|5307
1682424000000|2023-04-25 12:00:00|102.97|102.94|102.87|102.79|103.27|103.19|102.77|102.69|13475
1682427600000|2023-04-25 13:00:00|102.92|102.84|102.87|102.74|103.17|103.09|102.67|102.59|15277
1682431200000|2023-04-25 14:00:00|102.82|102.79|102.82|102.74|103.17|103.04|102.47|102.39|25038
1682434800000|2023-04-25 15:00:00|102.87|102.79|102.52|102.44|102.97|102.89|102.47|102.39|52451
1682438400000|2023-04-25 16:00:00|102.57|102.49|102.47|102.39|102.62|102.49|102.42|102.34|5840
1682442000000|2023-04-25 17:00:00|102.52|102.34|101.37|101.29|102.52|102.34|101.37|101.29|8975
1682445600000|2023-04-25 18:00:00|101.42|101.34|101.37|101.29|101.52|101.44|101.22|101.14|4198
1682449200000|2023-04-25 19:00:00|101.32|101.24|101.22|101.14|101.57|101.44|101.17|101.09|3149
1682488800000|2023-04-26 06:00:00|101.82|101.74|101.97|101.84|101.97|101.84|101.47|101.39|1868
1682492400000|2023-04-26 07:00:00|101.87|101.79|100.22|100.14|102.52|102.44|99.97|99.89|49057
1682496000000|2023-04-26 08:00:00|100.17|100.09|101.52|101.44|101.77|101.69|100.02|99.94|50901
1682499600000|2023-04-26 09:00:00|101.57|101.49|101.47|101.39|102.07|101.99|101.32|101.19|29181
1682503200000|2023-04-26 10:00:00|101.52|101.44|101.87|101.79|102.27|102.19|101.47|101.34|26319
1682506800000|2023-04-26 11:00:00|101.92|101.84|101.92|101.79|102.42|102.34|101.17|101.09|28379
1682510400000|2023-04-26 12:00:00|101.97|101.84|101.72|101.64|102.02|101.94|101.57|101.49|4836
1682514000000|2023-04-26 13:00:00|101.77|101.69|101.67|101.54|102.02|101.94|101.22|101.09|25755
1682517600000|2023-04-26 14:00:00|101.62|101.59|101.97|101.89|101.97|101.89|101.17|101.09|18007
1682521200000|2023-04-26 15:00:00|102.02|101.94|102.52|102.44|102.57|102.49|101.87|101.79|65356
1682524800000|2023-04-26 16:00:00|102.57|102.39|102.92|102.79|103.02|102.94|102.52|102.39|21186
1682528400000|2023-04-26 17:00:00|102.97|102.84|102.42|102.34|102.97|102.89|102.37|102.29|1621
1682532000000|2023-04-26 18:00:00|102.47|102.29|101.97|101.89|102.47|102.34|101.92|101.79|1966
1682535600000|2023-04-26 19:00:00|101.92|101.84|101.97|101.89|102.22|102.09|101.82|101.74|4059
1682575200000|2023-04-27 06:00:00|102.57|102.29|102.82|102.69|103.02|102.89|102.22|102.09|5083
1682578800000|2023-04-27 07:00:00|102.77|102.64|103.87|103.79|104.07|103.99|101.82|101.74|44560
1682582400000|2023-04-27 08:00:00|103.82|103.74|103.87|103.79|103.97|103.89|103.22|103.14|22391
1682586000000|2023-04-27 09:00:00|103.82|103.74|103.22|103.14|103.82|103.74|103.02|102.94|12586
1682589600000|2023-04-27 10:00:00|103.27|103.19|103.32|103.24|103.37|103.29|102.67|102.59|11651
1682593200000|2023-04-27 11:00:00|103.37|103.29|103.77|103.69|103.82|103.74|103.22|103.14|4244
1682596800000|2023-04-27 12:00:00|103.72|103.64|104.07|103.99|104.17|104.09|103.72|103.64|14669
1682600400000|2023-04-27 13:00:00|104.12|104.04|103.92|103.84|104.17|104.09|103.52|103.44|17375
1682604000000|2023-04-27 14:00:00|103.97|103.89|103.52|103.44|104.17|104.09|103.52|103.44|18292
1682607600000|2023-04-27 15:00:00|103.57|103.49|103.82|103.74|104.02|103.94|103.57|103.49|27915
1682611200000|2023-04-27 16:00:00|103.87|103.79|104.27|104.19|104.27|104.19|103.87|103.79|2913
1682614800000|2023-04-27 17:00:00|104.32|104.24|104.47|104.39|104.62|104.49|104.32|104.19|2160
1682618400000|2023-04-27 18:00:00|104.52|104.44|104.87|104.79|104.87|104.79|104.47|104.44|1505
1682622000000|2023-04-27 19:00:00|104.92|104.74|104.67|104.59|104.92|104.79|104.67|104.54|2308
1682661600000|2023-04-28 06:00:00|104.57|104.49|104.22|104.14|104.67|104.54|104.22|104.09|1811
1682665200000|2023-04-28 07:00:00|104.17|104.09|101.87|101.79|104.27|104.14|101.82|101.74|49705
1682668800000|2023-04-28 08:00:00|101.82|101.74|100.67|100.59|101.87|101.79|100.42|100.34|63024
1682672400000|2023-04-28 09:00:00|100.62|100.54|101.42|101.34|101.62|101.54|100.37|100.29|30733
1682676000000|2023-04-28 10:00:00|101.37|101.29|100.82|100.74|101.57|101.49|100.47|100.39|28346
1682679600000|2023-04-28 11:00:00|100.87|100.69|101.17|101.09|101.32|101.24|100.62|100.54|9519
1682683200000|2023-04-28 12:00:00|101.22|101.14|101.22|101.14|101.47|101.34|101.02|100.94|14256
1682686800000|2023-04-28 13:00:00|101.27|101.19|101.72|101.59|101.82|101.74|100.82|100.74|28218
1682690400000|2023-04-28 14:00:00|101.67|101.64|101.62|101.54|102.07|101.99|101.32|101.24|42073
1682694000000|2023-04-28 15:00:00|101.57|101.49|101.82|101.69|101.92|101.84|101.07|100.99|49129
1682697600000|2023-04-28 16:00:00|101.77|101.74|101.97|101.89|102.02|101.94|101.77|101.69|2338
1682701200000|2023-04-28 17:00:00|101.92|101.84|102.02|101.94|102.17|102.04|101.82|101.74|1867
1682704800000|2023-04-28 18:00:00|102.07|101.99|101.97|101.84|102.07|101.99|101.87|101.74|1056
1682708400000|2023-04-28 19:00:00|101.92|101.89|102.07|101.94|102.22|102.14|101.92|101.84|907
1683007200000|2023-05-02 06:00:00|102.07|101.79|102.37|102.29|102.67|102.59|102.02|101.79|2137
1683010800000|2023-05-02 07:00:00|102.27|102.19|102.17|102.04|102.97|102.89|102.02|101.94|24435
1683014400000|2023-05-02 08:00:00|102.12|102.09|102.37|102.29|102.47|102.39|101.47|101.39|19433
1683018000000|2023-05-02 09:00:00|102.42|102.34|102.42|102.34|102.62|102.49|102.12|102.04|10627
1683021600000|2023-05-02 10:00:00|102.37|102.29|102.57|102.49|102.72|102.59|102.17|102.09|3063
1683025200000|2023-05-02 11:00:00|102.62|102.54|102.72|102.59|102.72|102.64|102.47|102.39|3560
1683028800000|2023-05-02 12:00:00|102.67|102.64|102.47|102.39|102.67|102.64|102.42|102.34|4901
1683032400000|2023-05-02 13:00:00|102.42|102.34|101.77|101.64|102.57|102.44|101.67|101.59|18924
1683036000000|2023-05-02 14:00:00|101.82|101.69|99.32|99.24|101.82|101.69|99.32|99.24|73997
1683039600000|2023-05-02 15:00:00|99.27|99.19|99.52|99.44|99.67|99.54|98.97|98.89|67413
1683043200000|2023-05-02 16:00:00|99.57|99.39|99.57|99.49|99.62|99.54|99.42|99.29|9706
1683046800000|2023-05-02 17:00:00|99.62|99.44|99.77|99.64|99.82|99.74|99.42|99.34|3124
1683050400000|2023-05-02 18:00:00|99.72|99.59|99.77|99.69|99.87|99.79|99.52|99.44|1483
1683054000000|2023-05-02 19:00:00|99.72|99.64|99.87|99.74|99.92|99.84|99.72|99.64|2221
1683093600000|2023-05-03 06:00:00|100.57|100.44|100.47|100.39|101.02|100.94|100.32|100.24|7991
1683097200000|2023-05-03 07:00:00|100.42|100.34|100.12|100.04|100.52|100.44|99.42|99.34|34942
1683100800000|2023-05-03 08:00:00|100.17|100.09|99.67|99.54|100.22|100.14|99.42|99.34|24453
1683104400000|2023-05-03 09:00:00|99.62|99.59|99.87|99.79|99.92|99.84|99.12|99.04|41193
1683108000000|2023-05-03 10:00:00|99.92|99.74|99.57|99.49|99.97|99.89|99.17|99.09|16829
1683111600000|2023-05-03 11:00:00|99.52|99.44|99.52|99.44|99.82|99.74|99.37|99.29|22002
1683115200000|2023-05-03 12:00:00|99.57|99.49|98.97|98.89|99.87|99.79|98.97|98.89|30372
1683118800000|2023-05-03 13:00:00|98.92|98.84|99.72|99.59|100.07|99.99|98.92|98.84|74649
1683122400000|2023-05-03 14:00:00|99.77|99.64|99.27|99.19|100.07|99.94|99.17|99.09|18589
1683126000000|2023-05-03 15:00:00|99.22|99.14|99.27|99.19|99.37|99.24|98.87|98.79|55720
1683129600000|2023-05-03 16:00:00|99.32|99.24|99.52|99.39|99.57|99.44|99.27|99.24|3210
1683133200000|2023-05-03 17:00:00|99.47|99.44|99.67|99.54|99.67|99.59|99.47|99.39|1687
1683136800000|2023-05-03 18:00:00|99.72|99.49|99.77|99.69|100.02|99.94|99.27|99.14|1972
1683140400000|2023-05-03 19:00:00|99.82|99.74|98.52|98.39|99.87|99.74|98.42|98.29|2925
1683180000000|2023-05-04 06:00:00|98.47|98.34|98.67|98.54|98.67|98.54|98.17|98.04|4902
1683183600000|2023-05-04 07:00:00|98.62|98.49|99.17|99.04|99.42|99.34|97.87|97.79|35872
1683187200000|2023-05-04 08:00:00|99.12|99.09|98.72|98.64|99.22|99.14|98.62|98.49|8348
1683190800000|2023-05-04 09:00:00|98.77|98.59|98.37|98.29|98.97|98.89|98.22|98.14|8732
1683194400000|2023-05-04 10:00:00|98.27|98.19|97.67|97.54|98.47|98.39|97.42|97.34|27541
1683198000000|2023-05-04 11:00:00|97.62|97.59|97.77|97.64|97.92|97.84|97.47|97.39|10508
1683201600000|2023-05-04 12:00:00|97.72|97.69|98.17|98.04|98.42|98.34|97.42|97.34|19334
1683205200000|2023-05-04 13:00:00|98.12|98.09|98.32|98.24|98.62|98.54|97.52|97.44|55730
1683208800000|2023-05-04 14:00:00|98.27|98.19|97.02|96.94|98.32|98.24|96.82|96.74|87937
1683212400000|2023-05-04 15:00:00|96.97|96.89|97.37|97.29|97.67|97.59|96.92|96.79|62609
1683216000000|2023-05-04 16:00:00|97.42|97.34|97.77|97.69|97.82|97.69|97.17|97.09|20927
1683219600000|2023-05-04 17:00:00|97.82|97.74|97.82|97.69|97.97|97.89|97.62|97.54|1835
1683223200000|2023-05-04 18:00:00|97.77|97.74|97.72|97.59|97.87|97.74|97.57|97.49|487
1683226800000|2023-05-04 19:00:00|97.77|97.64|97.82|97.74|98.02|97.94|97.62|97.54|2305
1683266400000|2023-05-05 06:00:00|98.32|98.24|98.47|98.34|98.57|98.49|98.07|97.99|1506
1683270000000|2023-05-05 07:00:00|98.42|98.39|98.72|98.64|99.57|99.44|98.37|98.24|30511
1683273600000|2023-05-05 08:00:00|98.67|98.59|99.02|98.94|99.02|98.94|97.82|97.74|16653
1683277200000|2023-05-05 09:00:00|99.07|98.99|99.17|99.09|99.17|99.09|98.62|98.54|18711
1683280800000|2023-05-05 10:00:00|99.22|99.14|99.22|99.14|99.57|99.49|99.12|99.04|26219
1683284400000|2023-05-05 11:00:00|99.17|99.09|99.02|98.94|99.42|99.29|98.97|98.84|4836
1683288000000|2023-05-05 12:00:00|98.97|98.89|99.72|99.64|99.82|99.74|98.92|98.79|25758
1683291600000|2023-05-05 13:00:00|99.77|99.69|99.92|99.84|100.52|100.44|99.62|99.54|38833
1683295200000|2023-05-05 14:00:00|99.97|99.89|100.37|100.29|100.42|100.34|99.77|99.69|19421
1683298800000|2023-05-05 15:00:00|100.42|100.24|100.42|100.34|100.62|100.54|100.22|100.14|45416
1683302400000|2023-05-05 16:00:00|100.47|100.29|100.67|100.59|100.72|100.59|100.42|100.29|5977
1683306000000|2023-05-05 17:00:00|100.62|100.54|100.72|100.64|100.77|100.69|100.62|100.54|1115
1683309600000|2023-05-05 18:00:00|100.77|100.69|100.92|100.84|101.02|100.89|100.72|100.69|1060
1683313200000|2023-05-05 19:00:00|100.87|100.79|100.87|100.74|101.07|100.94|100.82|100.74|1548
1683525600000|2023-05-08 06:00:00|100.57|100.44|100.97|100.89|101.12|100.99|100.47|100.39|2277
1683529200000|2023-05-08 07:00:00|100.92|100.79|101.47|101.39|101.67|101.59|100.72|100.64|17127
1683532800000|2023-05-08 08:00:00|101.42|101.34|101.22|101.14|101.62|101.54|101.17|101.09|7150
1683536400000|2023-05-08 09:00:00|101.17|101.09|101.37|101.29|101.52|101.44|101.12|101.04|4882
1683540000000|2023-05-08 10:00:00|101.32|101.24|101.47|101.39|101.57|101.44|101.27|101.19|4346
1683543600000|2023-05-08 11:00:00|101.52|101.34|101.62|101.49|101.72|101.64|101.42|101.34|4628
1683547200000|2023-05-08 12:00:00|101.57|101.54|101.47|101.39|101.62|101.54|101.42|101.34|7646
1683550800000|2023-05-08 13:00:00|101.42|101.34|101.02|100.94|101.67|101.59|100.97|100.89|10407
1683554400000|2023-05-08 14:00:00|101.07|100.99|101.52|101.44|101.52|101.44|101.02|100.94|6090
1683558000000|2023-05-08 15:00:00|101.47|101.39|101.47|101.39|101.62|101.54|101.27|101.19|27115
1683561600000|2023-05-08 16:00:00|101.42|101.34|101.22|101.14|101.42|101.34|101.22|101.14|4154
1683565200000|2023-05-08 17:00:00|101.27|101.19|101.42|101.34|101.42|101.34|101.22|101.14|1189
1683568800000|2023-05-08 18:00:00|101.47|101.39|101.62|101.49|101.62|101.54|101.17|101.09|2133
1683572400000|2023-05-08 19:00:00|101.57|101.54|101.47|101.34|101.62|101.54|101.37|101.29|1999
1683612000000|2023-05-09 06:00:00|101.72|101.24|101.47|101.39|101.72|101.44|101.32|101.24|1072
1683615600000|2023-05-09 07:00:00|101.52|101.34|101.27|101.14|102.12|101.99|101.17|101.09|26485
1683619200000|2023-05-09 08:00:00|101.22|101.19|101.37|101.29|101.52|101.44|101.02|100.94|12493
1683622800000|2023-05-09 09:00:00|101.42|101.34|100.97|100.89|101.52|101.44|100.92|100.84|7980
1683626400000|2023-05-09 10:00:00|101.02|100.94|100.72|100.64|101.07|100.99|100.72|100.64|10158
1683630000000|2023-05-09 11:00:00|100.77|100.69|100.47|100.34|100.77|100.69|100.42|100.34|6209
1683633600000|2023-05-09 12:00:00|100.42|100.39|100.62|100.54|100.62|100.54|100.37|100.29|6675
1683637200000|2023-05-09 13:00:00|100.57|100.49|100.77|100.69|100.92|100.84|100.47|100.34|11768
1683640800000|2023-05-09 14:00:00|100.82|100.64|101.07|100.94|101.22|101.14|100.62|100.54|14652
1683644400000|2023-05-09 15:00:00|101.02|100.99|100.97|100.89|101.17|101.09|100.92|100.84|18883
1683648000000|2023-05-09 16:00:00|101.02|100.94|101.12|101.04|101.17|101.09|100.97|100.89|3141
1683651600000|2023-05-09 17:00:00|101.17|100.99|101.37|101.24|101.37|101.29|101.07|100.99|2160
1683655200000|2023-05-09 18:00:00|101.42|101.29|101.32|101.24|101.42|101.34|101.27|101.19|153
1683658800000|2023-05-09 19:00:00|101.37|101.29|101.22|101.09|101.47|101.39|101.22|101.09|673
1683698400000|2023-05-10 06:00:00|101.57|101.49|101.92|101.84|102.02|101.94|101.52|101.44|3079
1683702000000|2023-05-10 07:00:00|101.97|101.89|101.47|101.39|102.82|102.74|101.42|101.34|28792
1683705600000|2023-05-10 08:00:00|101.42|101.34|101.32|101.24|101.57|101.49|101.17|101.09|9818
1683709200000|2023-05-10 09:00:00|101.37|101.19|101.22|101.09|101.52|101.44|101.17|101.09|5615
1683712800000|2023-05-10 10:00:00|101.17|101.14|101.27|101.14|101.27|101.19|100.72|100.64|10489
1683716400000|2023-05-10 11:00:00|101.22|101.19|100.82|100.74|101.32|101.24|100.82|100.74|4695
1683720000000|2023-05-10 12:00:00|100.77|100.69|101.32|101.24|101.52|101.44|100.77|100.69|20284
1683723600000|2023-05-10 13:00:00|101.37|101.29|100.47|100.34|101.67|101.59|100.07|99.99|31416
1683727200000|2023-05-10 14:00:00|100.42|100.39|100.17|100.09|100.67|100.54|100.02|99.94|52478
1683730800000|2023-05-10 15:00:00|100.12|100.04|100.32|100.19|100.37|100.29|100.07|99.99|26616
1683734400000|2023-05-10 16:00:00|100.27|100.24|100.02|99.89|100.32|100.24|99.97|99.89|2596
1683738000000|2023-05-10 17:00:00|99.97|99.94|99.92|99.84|100.02|99.94|99.72|99.64|2652
1683741600000|2023-05-10 18:00:00|99.97|99.89|100.27|100.19|100.32|100.24|99.92|99.89|1856
1683745200000|2023-05-10 19:00:00|100.32|100.14|100.27|100.14|100.42|100.34|100.12|99.99|3129
1683784800000|2023-05-11 06:00:00|100.87|100.44|100.92|100.84|100.97|100.84|100.67|100.44|1322
1683788400000|2023-05-11 07:00:00|100.87|100.74|101.27|101.14|101.42|101.34|100.42|100.34|28818
1683792000000|2023-05-11 08:00:00|101.32|101.19|100.97|100.89|101.47|101.39|100.97|100.89|13675
1683795600000|2023-05-11 09:00:00|100.92|100.84|101.02|100.94|101.17|101.09|100.87|100.79|17516
1683799200000|2023-05-11 10:00:00|100.97|100.89|101.22|101.14|101.22|101.14|100.57|100.49|39451
1683802800000|2023-05-11 11:00:00|101.17|101.09|100.37|100.29|101.17|101.09|100.07|99.99|33971
1683806400000|2023-05-11 12:00:00|100.32|100.24|99.57|99.44|101.02|100.94|99.42|99.34|103658
1683810000000|2023-05-11 13:00:00|99.52|99.39|99.92|99.84|100.02|99.94|99.12|99.04|63491
1683813600000|2023-05-11 14:00:00|99.87|99.79|100.37|100.29|100.37|100.29|99.37|99.29|66095
1683817200000|2023-05-11 15:00:00|100.42|100.34|100.62|100.54|100.67|100.59|100.27|100.19|35803
1683820800000|2023-05-11 16:00:00|100.67|100.59|100.67|100.59|100.72|100.64|100.57|100.49|2893
1683824400000|2023-05-11 17:00:00|100.72|100.64|100.67|100.54|100.72|100.64|100.52|100.44|966
1683828000000|2023-05-11 18:00:00|100.62|100.59|100.77|100.69|100.87|100.79|100.62|100.54|445
1683831600000|2023-05-11 19:00:00|100.72|100.64|100.82|100.69|100.87|100.74|100.67|100.59|620
1683871200000|2023-05-12 06:00:00|101.12|101.04|101.12|101.04|101.27|101.14|101.02|100.94|1362
1683874800000|2023-05-12 07:00:00|101.17|101.09|101.27|101.19|101.67|101.59|101.07|100.99|29205
1683878400000|2023-05-12 08:00:00|101.22|101.14|101.97|101.89|102.02|101.94|101.12|101.04|25893
1683882000000|2023-05-12 09:00:00|102.02|101.94|101.82|101.69|102.02|101.94|101.62|101.54|19026
1683885600000|2023-05-12 10:00:00|101.77|101.64|101.82|101.74|102.02|101.94|101.72|101.64|17953
1683889200000|2023-05-12 11:00:00|101.87|101.79|101.87|101.74|101.97|101.89|101.72|101.64|9030
1683892800000|2023-05-12 12:00:00|101.82|101.79|101.62|101.54|101.92|101.84|101.57|101.49|13643
1683896400000|2023-05-12 13:00:00|101.57|101.49|101.42|101.34|101.82|101.74|101.37|101.29|12085
1683900000000|2023-05-12 14:00:00|101.37|101.29|101.67|101.59|101.87|101.79|101.27|101.19|24601
1683903600000|2023-05-12 15:00:00|101.72|101.54|101.67|101.59|101.87|101.79|101.47|101.39|31303
1683907200000|2023-05-12 16:00:00|101.62|101.54|101.22|101.14|101.67|101.59|101.22|101.14|4407
1683910800000|2023-05-12 17:00:00|101.27|101.19|101.22|101.14|101.47|101.39|101.22|101.14|1807
1683914400000|2023-05-12 18:00:00|101.27|101.19|101.27|101.19|101.32|101.19|101.17|101.09|751
1683918000000|2023-05-12 19:00:00|101.22|101.14|101.52|101.39|101.52|101.39|101.22|101.14|1534
1684130400000|2023-05-15 06:00:00|101.92|101.84|102.07|101.99|102.17|102.09|101.82|101.74|1256
1684134000000|2023-05-15 07:00:00|102.12|102.04|101.62|101.54|102.37|102.29|101.22|101.09|15941
1684137600000|2023-05-15 08:00:00|101.67|101.59|100.82|100.74|101.67|101.59|100.77|100.69|10411
1684141200000|2023-05-15 09:00:00|100.77|100.69|101.12|101.04|101.17|101.09|100.77|100.69|8363
1684144800000|2023-05-15 10:00:00|101.07|100.99|101.17|101.09|101.27|101.19|101.02|100.94|5096
1684148400000|2023-05-15 11:00:00|101.12|101.04|101.17|101.04|101.27|101.19|100.97|100.89|14175
1684152000000|2023-05-15 12:00:00|101.12|101.09|100.82|100.69|101.17|101.09|100.72|100.64|9625
1684155600000|2023-05-15 13:00:00|100.77|100.64|100.82|100.74|100.92|100.84|100.47|100.34|24304
1684159200000|2023-05-15 14:00:00|100.87|100.79|101.12|101.04|101.17|101.09|100.57|100.49|17348
1684162800000|2023-05-15 15:00:00|101.07|100.99|101.22|101.14|101.42|101.34|101.07|100.94|39888
1684166400000|2023-05-15 16:00:00|101.17|101.09|101.47|101.39|101.47|101.39|101.12|101.04|3194
1684170000000|2023-05-15 17:00:00|101.52|101.44|101.57|101.44|101.67|101.59|101.37|101.29|2587
1684173600000|2023-05-15 18:00:00|101.62|101.49|101.62|101.54|101.67|101.54|101.47|101.39|357
1684177200000|2023-05-15 19:00:00|101.67|101.59|101.62|101.49|101.77|101.64|101.57|101.49|1052
1684216800000|2023-05-16 06:00:00|101.07|100.84|100.67|100.54|101.07|100.89|100.47|100.39|1324
1684220400000|2023-05-16 07:00:00|100.62|100.59|101.42|101.34|101.92|101.84|100.37|100.29|23178
1684224000000|2023-05-16 08:00:00|101.47|101.39|101.17|101.04|101.62|101.54|100.97|100.89|18046
1684227600000|2023-05-16 09:00:00|101.12|101.09|101.12|101.04|101.37|101.29|100.72|100.64|9174
1684231200000|2023-05-16 10:00:00|101.07|100.99|101.42|101.34|101.47|101.39|100.87|100.79|12311
1684234800000|2023-05-16 11:00:00|101.47|101.39|101.47|101.39|101.62|101.54|101.37|101.24|2676
1684238400000|2023-05-16 12:00:00|101.52|101.44|101.47|101.39|101.67|101.59|101.22|101.14|12371
1684242000000|2023-05-16 13:00:00|101.42|101.34|101.02|100.94|101.52|101.44|100.92|100.79|18602
1684245600000|2023-05-16 14:00:00|100.97|100.89|101.22|101.14|101.27|101.19|100.77|100.69|19866
1684249200000|2023-05-16 15:00:00|101.27|101.19|101.12|101.04|101.32|101.24|101.02|100.94|22355
1684252800000|2023-05-16 16:00:00|101.17|100.99|100.92|100.84|101.17|101.04|100.87|100.79|2073
1684256400000|2023-05-16 17:00:00|100.87|100.79|100.77|100.69|100.92|100.84|100.62|100.54|1533
1684260000000|2023-05-16 18:00:00|100.72|100.64|100.72|100.64|100.77|100.69|100.67|100.54|552
1684263600000|2023-05-16 19:00:00|100.77|100.59|100.57|100.44|100.77|100.64|100.52|100.44|801
1684303200000|2023-05-17 06:00:00|100.77|100.59|100.37|100.29|100.77|100.69|100.32|100.19|1486
1684306800000|2023-05-17 07:00:00|100.27|100.19|100.47|100.39|100.82|100.69|99.82|99.74|26244
1684310400000|2023-05-17 08:00:00|100.52|100.44|100.87|100.79|101.02|100.94|100.42|100.34|13698
1684314000000|2023-05-17 09:00:00|100.92|100.84|101.07|100.99|101.12|101.04|100.72|100.64|10849
1684317600000|2023-05-17 10:00:00|101.12|101.04|100.77|100.69|101.17|101.09|100.77|100.69|14062
1684321200000|2023-05-17 11:00:00|100.82|100.74|100.82|100.74|101.07|100.99|100.62|100.54|31583
1684324800000|2023-05-17 12:00:00|100.87|100.79|101.02|100.94|101.17|101.09|100.82|100.69|17325
1684328400000|2023-05-17 13:00:00|101.07|100.99|101.12|101.04|101.27|101.19|100.97|100.89|23771
1684332000000|2023-05-17 14:00:00|101.07|100.99|101.07|100.99|101.17|101.09|100.87|100.79|30677
1684335600000|2023-05-17 15:00:00|101.12|101.04|101.17|101.09|101.27|101.19|101.02|100.94|14897
1684339200000|2023-05-17 16:00:00|101.57|101.49|101.92|101.84|102.02|101.94|101.52|101.44|7159
1684342800000|2023-05-17 17:00:00|101.97|101.89|102.37|102.29|102.52|102.44|101.92|101.84|6604
1684346400000|2023-05-17 18:00:00|102.32|102.24|102.17|102.09|102.32|102.24|102.17|102.04|1090
1684350000000|2023-05-17 19:00:00|102.22|102.04|102.17|102.04|102.27|102.19|102.07|101.99|2116
1684389600000|2023-05-18 06:00:00|102.02|101.89|102.12|102.04|102.32|102.24|101.97|101.84|1597
1684393200000|2023-05-18 07:00:00|102.17|102.09|102.77|102.69|102.82|102.69|102.12|102.09|30896
1684396800000|2023-05-18 08:00:00|102.82|102.74|102.77|102.69|103.42|103.34|102.67|102.59|28564
1684400400000|2023-05-18 09:00:00|102.72|102.64|102.92|102.84|102.97|102.89|102.67|102.59|8160
1684404000000|2023-05-18 10:00:00|102.87|102.79|103.12|102.99|103.12|103.04|102.87|102.79|17042
1684407600000|2023-05-18 11:00:00|103.07|103.04|103.02|102.94|103.12|103.04|102.92|102.84|18359
1684411200000|2023-05-18 12:00:00|102.97|102.89|102.92|102.84|103.17|103.04|102.92|102.84|19314
1684414800000|2023-05-18 13:00:00|102.97|102.89|102.62|102.49|102.97|102.89|102.52|102.44|20249
1684418400000|2023-05-18 14:00:00|102.57|102.54|102.97|102.89|102.97|102.89|102.37|102.29|25089
1684422000000|2023-05-18 15:00:00|102.92|102.84|102.82|102.74|103.07|102.99|102.67|102.59|66489
1684425600000|2023-05-18 16:00:00|102.77|102.69|102.72|102.64|102.82|102.74|102.57|102.49|6550
1684429200000|2023-05-18 17:00:00|102.77|102.69|102.62|102.54|102.87|102.79|102.62|102.54|1124
1684432800000|2023-05-18 18:00:00|102.67|102.59|102.92|102.84|102.92|102.84|102.62|102.54|451
1684436400000|2023-05-18 19:00:00|102.87|102.79|103.32|103.19|103.37|103.29|102.87|102.79|3731
1684476000000|2023-05-19 06:00:00|103.37|103.24|103.07|102.94|103.52|103.44|103.07|102.94|2596
1684479600000|2023-05-19 07:00:00|103.02|102.99|102.37|102.29|103.07|102.99|102.22|102.14|49040
1684483200000|2023-05-19 08:00:00|102.42|102.34|102.57|102.49|102.72|102.64|102.27|102.14|25242
1684486800000|2023-05-19 09:00:00|102.52|102.44|103.07|102.94|103.17|103.09|102.52|102.44|55009
1684490400000|2023-05-19 10:00:00|102.92|102.84|103.17|103.09|103.22|103.14|102.92|102.84|38660
1684494000000|2023-05-19 11:00:00|103.22|103.14|103.22|103.14|103.27|103.19|103.07|102.99|19265
1684497600000|2023-05-19 12:00:00|103.27|103.19|103.62|103.54|103.62|103.54|103.22|103.14|19426
1684501200000|2023-05-19 13:00:00|103.57|103.49|103.67|103.59|103.77|103.69|103.57|103.49|23183
1684504800000|2023-05-19 14:00:00|103.62|103.54|103.37|103.29|103.67|103.59|103.17|103.09|27861
1684508400000|2023-05-19 15:00:00|103.32|103.24|102.67|102.59|103.47|103.34|102.37|102.29|85830
1684512000000|2023-05-19 16:00:00|102.62|102.54|102.82|102.74|102.87|102.79|102.47|102.39|5313
1684515600000|2023-05-19 17:00:00|102.87|102.69|102.72|102.64|102.92|102.84|102.72|102.64|1087
1684519200000|2023-05-19 18:00:00|102.77|102.59|102.87|102.74|102.87|102.79|102.67|102.54|798
1684522800000|2023-05-19 19:00:00|102.82|102.79|103.02|102.79|103.17|103.04|102.77|102.69|2101
1684735200000|2023-05-22 06:00:00|102.92|102.64|102.77|102.64|103.02|102.94|102.72|102.64|723
1684738800000|2023-05-22 07:00:00|102.67|102.69|103.37|103.29|103.52|103.39|102.62|102.49|28653
1684742400000|2023-05-22 08:00:00|103.32|103.24|103.82|103.74|103.87|103.79|103.07|102.99|13279
1684746000000|2023-05-22 09:00:00|103.87|103.79|103.97|103.89|104.07|103.99|103.77|103.69|17926
1684749600000|2023-05-22 10:00:00|103.92|103.84|103.67|103.59|104.02|103.94|103.47|103.34|15105
1684753200000|2023-05-22 11:00:00|103.62|103.54|103.47|103.39|103.62|103.54|103.37|103.24|4618
1684756800000|2023-05-22 12:00:00|103.52|103.34|103.22|103.14|103.57|103.49|103.12|103.04|10369
1684760400000|2023-05-22 13:00:00|103.27|103.19|103.27|103.19|103.37|103.29|102.97|102.89|14238
1684764000000|2023-05-22 14:00:00|103.22|103.14|103.32|103.24|103.52|103.39|102.97|102.89|17487
1684767600000|2023-05-22 15:00:00|103.37|103.29|103.77|103.69|103.77|103.69|103.27|103.19|34041
1684771200000|2023-05-22 16:00:00|103.82|103.74|103.87|103.79|103.87|103.79|103.77|103.69|3687
1684774800000|2023-05-22 17:00:00|103.92|103.84|103.77|103.69|103.92|103.84|103.72|103.59|1683
1684778400000|2023-05-22 18:00:00|103.82|103.74|103.87|103.74|103.92|103.84|103.77|103.69|476
1684782000000|2023-05-22 19:00:00|103.92|103.79|103.82|103.74|103.92|103.79|103.77|103.64|1137
1684821600000|2023-05-23 06:00:00|103.97|103.69|103.57|103.44|103.97|103.69|103.52|103.39|1873
1684825200000|2023-05-23 07:00:00|103.52|103.39|103.62|103.54|103.97|103.89|102.92|102.84|26221
1684828800000|2023-05-23 08:00:00|103.67|103.59|103.57|103.49|103.82|103.74|103.52|103.44|14071
1684832400000|2023-05-23 09:00:00|103.62|103.54|103.47|103.39|103.72|103.64|103.47|103.39|5934
1684836000000|2023-05-23 10:00:00|103.42|103.34|103.72|103.59|103.72|103.64|103.37|103.29|3966
1684839600000|2023-05-23 11:00:00|103.67|103.64|103.62|103.54|103.82|103.74|103.52|103.44|8704
1684843200000|2023-05-23 12:00:00|103.67|103.59|103.77|103.69|103.82|103.74|103.62|103.54|6224
1684846800000|2023-05-23 13:00:00|103.82|103.64|104.02|103.94|104.12|104.04|103.52|103.44|14591
1684850400000|2023-05-23 14:00:00|104.12|103.99|103.92|103.84|104.12|104.04|103.82|103.74|17379
1684854000000|2023-05-23 15:00:00|103.97|103.89|104.07|103.99|104.12|104.04|103.82|103.74|20948
1684857600000|2023-05-23 16:00:00|104.12|104.04|103.77|103.69|104.17|104.09|103.62|103.54|10607
1684861200000|2023-05-23 17:00:00|103.82|103.64|103.62|103.54|103.92|103.79|103.57|103.49|2608
1684864800000|2023-05-23 18:00:00|103.67|103.49|103.57|103.49|103.77|103.64|103.27|103.19|1294
1684868400000|2023-05-23 19:00:00|103.62|103.44|103.42|103.34|103.67|103.54|103.37|103.29|965
1684908000000|2023-05-24 06:00:00|103.27|103.14|103.07|102.94|103.27|103.14|102.92|102.84|3405
1684911600000|2023-05-24 07:00:00|103.02|102.89|102.22|102.09|103.37|103.29|102.17|102.09|34718
1684915200000|2023-05-24 08:00:00|102.17|102.04|102.12|102.04|102.47|102.39|101.62|101.54|28820
1684918800000|2023-05-24 09:00:00|102.07|101.99|101.42|101.34|102.27|102.19|101.37|101.29|21434
1684922400000|2023-05-24 10:00:00|101.47|101.39|101.42|101.34|101.52|101.44|101.12|101.04|20503
1684926000000|2023-05-24 11:00:00|101.47|101.39|101.47|101.39|101.67|101.59|101.37|101.29|7395
1684929600000|2023-05-24 12:00:00|101.52|101.44|101.77|101.69|102.07|101.99|101.42|101.34|13617
1684933200000|2023-05-24 13:00:00|101.72|101.64|101.37|101.29|101.97|101.89|101.32|101.24|15251
1684936800000|2023-05-24 14:00:00|101.42|101.34|101.67|101.59|101.77|101.69|101.32|101.24|17354
1684940400000|2023-05-24 15:00:00|101.62|101.54|101.57|101.49|101.67|101.59|101.42|101.34|43600
1684944000000|2023-05-24 16:00:00|101.62|101.54|101.57|101.49|101.67|101.59|101.47|101.39|5093
1684947600000|2023-05-24 17:00:00|101.52|101.44|101.42|101.34|101.52|101.44|101.32|101.19|2891
1684951200000|2023-05-24 18:00:00|101.47|101.29|101.22|101.14|101.47|101.39|101.22|101.09|796
1684954800000|2023-05-24 19:00:00|101.27|101.09|101.47|101.39|101.62|101.49|101.22|101.09|1649
1684994400000|2023-05-25 06:00:00|101.32|101.24|101.67|101.54|101.87|101.79|101.32|101.24|2480
1684998000000|2023-05-25 07:00:00|101.57|101.49|100.37|100.29|101.62|101.49|100.07|99.99|30483
1685001600000|2023-05-25 08:00:00|100.42|100.34|101.52|101.39|101.52|101.44|100.27|100.19|25929
1685005200000|2023-05-25 09:00:00|101.47|101.44|101.87|101.79|102.12|102.04|101.42|101.34|9603
1685008800000|2023-05-25 10:00:00|101.92|101.84|101.62|101.54|102.07|101.99|101.62|101.54|3834
1685012400000|2023-05-25 11:00:00|101.57|101.49|101.52|101.44|101.62|101.54|101.22|101.14|8411
1685016000000|2023-05-25 12:00:00|101.57|101.49|102.12|102.04|102.27|102.19|101.37|101.24|31752
1685019600000|2023-05-25 13:00:00|102.07|101.99|102.12|101.99|102.27|102.19|101.82|101.69|17385
1685023200000|2023-05-25 14:00:00|102.07|102.04|102.17|102.09|102.27|102.19|101.77|101.64|30366
1685026800000|2023-05-25 15:00:00|102.22|102.04|101.77|101.69|102.32|102.24|101.62|101.54|25259
1685030400000|2023-05-25 16:00:00|101.82|101.74|101.72|101.64|101.92|101.84|101.67|101.59|5497
1685034000000|2023-05-25 17:00:00|101.77|101.69|101.97|101.89|101.97|101.89|101.67|101.59|2114
1685037600000|2023-05-25 18:00:00|102.02|101.94|101.82|101.74|102.12|102.04|101.77|101.69|1753
1685041200000|2023-05-25 19:00:00|101.87|101.79|101.87|101.79|102.07|101.99|101.82|101.74|1683
1685080800000|2023-05-26 06:00:00|101.62|101.54|102.32|102.24|102.52|102.44|101.57|101.49|3092
1685084400000|2023-05-26 07:00:00|102.37|102.19|100.87|100.79|102.52|102.44|100.87|100.79|23496
1685088000000|2023-05-26 08:00:00|100.82|100.74|100.82|100.74|101.27|101.19|100.72|100.64|23738
1685091600000|2023-05-26 09:00:00|100.87|100.79|100.32|100.24|100.92|100.84|100.07|99.99|25812
1685095200000|2023-05-26 10:00:00|100.27|100.19|101.02|100.94|101.02|100.94|100.22|100.14|10096
1685098800000|2023-05-26 11:00:00|101.07|100.99|101.67|101.59|101.82|101.74|101.02|100.94|12489
1685102400000|2023-05-26 12:00:00|101.72|101.64|101.82|101.74|102.02|101.94|101.57|101.49|25470
1685106000000|2023-05-26 13:00:00|101.87|101.79|101.87|101.79|102.12|102.04|101.82|101.74|18790
1685109600000|2023-05-26 14:00:00|101.92|101.84|102.77|102.69|102.82|102.74|101.72|101.64|19837
1685113200000|2023-05-26 15:00:00|102.82|102.74|102.47|102.39|102.82|102.74|102.42|102.34|49892
1685116800000|2023-05-26 16:00:00|102.52|102.34|102.57|102.49|102.62|102.54|102.52|102.34|1182
1685120400000|2023-05-26 17:00:00|102.62|102.54|102.57|102.44|102.67|102.59|102.47|102.34|1534
1685124000000|2023-05-26 18:00:00|102.52|102.49|102.72|102.64|102.72|102.64|102.47|102.39|350
1685127600000|2023-05-26 19:00:00|102.77|102.59|102.67|102.54|102.77|102.69|102.57|102.49|2112
1685340000000|2023-05-29 06:00:00|102.82|102.59|103.52|103.39|103.52|103.39|102.77|102.59|1557
1685343600000|2023-05-29 07:00:00|103.47|103.44|102.62|102.54|103.62|103.54|102.62|102.54|11024
1685347200000|2023-05-29 08:00:00|102.67|102.59|102.17|102.09|102.77|102.69|102.17|102.09|6753
1685350800000|2023-05-29 09:00:00|102.22|102.14|101.62|101.54|102.37|102.29|101.62|101.54|5102
1685354400000|2023-05-29 10:00:00|101.67|101.59|101.67|101.54|101.72|101.64|101.57|101.49|5037
1685358000000|2023-05-29 11:00:00|101.62|101.59|101.37|101.29|101.67|101.59|101.32|101.24|9685
1685361600000|2023-05-29 12:00:00|101.42|101.34|101.22|101.14|101.42|101.34|101.02|100.94|10912
1685365200000|2023-05-29 13:00:00|101.27|101.19|101.27|101.19|101.37|101.29|101.12|101.04|4125
1685368800000|2023-05-29 14:00:00|101.32|101.24|101.47|101.39|101.57|101.49|101.32|101.24|4989
1685372400000|2023-05-29 15:00:00|101.52|101.44|101.47|101.34|101.62|101.54|101.42|101.34|22155
1685376000000|2023-05-29 16:00:00|101.42|101.39|101.27|101.19|101.42|101.39|101.27|101.19|1981
1685379600000|2023-05-29 17:00:00|101.32|101.24|101.42|101.34|101.52|101.39|101.32|101.24|221
1685383200000|2023-05-29 18:00:00|||||||||4
1685386800000|2023-05-29 19:00:00|101.37|101.29|101.47|101.34|101.52|101.44|101.32|101.24|543
1685426400000|2023-05-30 06:00:00|101.52|101.39|101.62|101.49|101.77|101.64|101.47|101.39|1451
1685430000000|2023-05-30 07:00:00|101.57|101.44|102.07|101.99|102.37|102.24|100.92|100.84|22094
1685433600000|2023-05-30 08:00:00|102.12|102.04|101.92|101.84|102.42|102.34|101.57|101.49|22016
1685437200000|2023-05-30 09:00:00|101.87|101.79|101.72|101.64|102.22|102.14|101.72|101.64|16193
1685440800000|2023-05-30 10:00:00|101.77|101.69|101.07|100.99|101.87|101.79|101.02|100.94|22105
1685444400000|2023-05-30 11:00:00|101.02|100.94|101.37|101.29|101.72|101.64|100.92|100.84|21448
1685448000000|2023-05-30 12:00:00|101.32|101.24|101.07|100.99|101.37|101.29|100.97|100.89|25860
1685451600000|2023-05-30 13:00:00|101.12|101.04|100.82|100.74|101.22|101.14|100.72|100.64|28875
1685455200000|2023-05-30 14:00:00|100.87|100.69|100.42|100.34|101.17|101.09|100.42|100.34|45472
1685458800000|2023-05-30 15:00:00|100.37|100.29|100.52|100.44|100.67|100.59|100.07|99.99|162468
1685462400000|2023-05-30 16:00:00|100.47|100.39|100.47|100.39|100.52|100.44|100.32|100.24|3182
1685466000000|2023-05-30 17:00:00|100.42|100.34|100.42|100.34|100.47|100.39|100.32|100.24|1985
1685469600000|2023-05-30 18:00:00|100.37|100.29|100.67|100.59|100.77|100.64|100.37|100.29|789
1685473200000|2023-05-30 19:00:00|100.62|100.54|100.72|100.59|100.77|100.69|100.57|100.49|710
1685512800000|2023-05-31 06:00:00|99.92|99.79|99.72|99.59|99.97|99.89|99.47|99.34|4024
1685516400000|2023-05-31 07:00:00|99.62|99.54|100.37|100.29|100.47|100.34|99.42|99.34|22748
1685520000000|2023-05-31 08:00:00|100.42|100.34|100.57|100.49|100.72|100.64|100.17|100.09|9149
1685523600000|2023-05-31 09:00:00|100.62|100.54|100.47|100.39|100.77|100.69|100.27|100.19|9192
1685527200000|2023-05-31 10:00:00|100.52|100.44|101.07|100.99|101.27|101.19|100.52|100.44|17532
1685530800000|2023-05-31 11:00:00|101.02|100.94|100.42|100.29|101.12|101.04|100.37|100.29|44583
1685534400000|2023-05-31 12:00:00|100.37|100.34|99.77|99.69|100.42|100.34|99.72|99.64|8543
1685538000000|2023-05-31 13:00:00|99.72|99.64|99.22|99.14|99.87|99.79|99.07|98.99|24719
1685541600000|2023-05-31 14:00:00|99.17|99.09|98.77|98.64|99.27|99.19|98.57|98.49|43185
1685545200000|2023-05-31 15:00:00|98.72|98.69|98.72|98.64|98.87|98.79|98.37|98.29|88764
1685548800000|2023-05-31 16:00:00|98.77|98.69|98.72|98.64|98.87|98.79|98.67|98.59|4784
1685552400000|2023-05-31 17:00:00|98.67|98.59|99.02|98.89|99.02|98.89|98.67|98.59|1279
1685556000000|2023-05-31 18:00:00|98.97|98.94|98.97|98.89|99.02|98.94|98.82|98.74|854
1685559600000|2023-05-31 19:00:00|98.92|98.84|98.92|98.84|99.07|98.99|98.87|98.79|1718
1685599200000|2023-06-01 06:00:00|99.07|98.99|99.37|99.29|99.47|99.39|98.97|98.89|2936
1685602800000|2023-06-01 07:00:00|99.42|99.34|99.97|99.89|100.02|99.94|99.22|99.14|26183
1685606400000|2023-06-01 08:00:00|99.92|99.84|100.27|100.19|100.37|100.29|99.67|99.59|12836
1685610000000|2023-06-01 09:00:00|100.22|100.14|100.17|100.09|100.37|100.29|99.87|99.79|25090
1685613600000|2023-06-01 10:00:00|100.12|100.04|99.82|99.74|100.27|100.19|99.82|99.74|3779
1685617200000|2023-06-01 11:00:00|99.87|99.79|99.92|99.84|100.02|99.89|99.77|99.69|4584
1685620800000|2023-06-01 12:00:00|99.87|99.79|99.52|99.44|100.02|99.94|99.47|99.39|7986
1685624400000|2023-06-01 13:00:00|99.47|99.39|99.82|99.69|100.37|100.29|99.47|99.39|31936
1685628000000|2023-06-01 14:00:00|99.77|99.64|100.47|100.39|100.47|100.39|99.72|99.64|24166
1685631600000|2023-06-01 15:00:00|100.52|100.44|100.47|100.39|100.62|100.54|100.37|100.29|52512
1685635200000|2023-06-01 16:00:00|100.42|100.34|100.62|100.54|100.72|100.59|100.42|100.34|5854
1685638800000|2023-06-01 17:00:00|100.67|100.59|100.62|100.54|100.67|100.59|100.52|100.44|979
1685642400000|2023-06-01 18:00:00|100.57|100.49|100.67|100.59|100.72|100.64|100.57|100.49|396
1685646000000|2023-06-01 19:00:00|100.62|100.54|100.47|100.39|100.67|100.59|100.47|100.34|1417
1685685600000|2023-06-02 06:00:00|101.07|100.94|101.17|101.09|101.37|101.29|101.02|100.94|876
1685689200000|2023-06-02 07:00:00|101.22|101.14|101.42|101.29|101.42|101.29|100.67|100.59|14757
1685692800000|2023-06-02 08:00:00|101.37|101.34|101.52|101.44|101.62|101.54|101.22|101.14|9601
1685696400000|2023-06-02 09:00:00|101.47|101.39|101.62|101.54|102.02|101.94|101.32|101.24|13408
1685700000000|2023-06-02 10:00:00|101.67|101.59|101.87|101.79|102.02|101.89|101.57|101.49|13896
1685703600000|2023-06-02 11:00:00|101.82|101.74|101.72|101.59|101.97|101.89|101.67|101.59|7492
1685707200000|2023-06-02 12:00:00|101.67|101.64|102.17|102.09|102.22|102.14|101.47|101.34|13428
1685710800000|2023-06-02 13:00:00|102.12|102.04|102.52|102.44|102.67|102.59|102.07|101.99|27770
1685714400000|2023-06-02 14:00:00|102.47|102.39|103.12|103.04|103.17|103.09|102.37|102.24|28730
1685718000000|2023-06-02 15:00:00|103.17|103.09|103.12|103.04|103.27|103.19|102.92|102.84|51292
1685721600000|2023-06-02 16:00:00|103.17|103.09|103.32|103.24|103.37|103.29|103.12|103.04|4430
1685725200000|2023-06-02 17:00:00|103.27|103.19|103.32|103.24|103.42|103.34|103.27|103.19|445
1685728800000|2023-06-02 18:00:00|103.27|103.19|103.47|103.39|103.47|103.39|103.22|103.14|3130
1685732400000|2023-06-02 19:00:00|103.52|103.34|103.27|103.19|103.57|103.44|103.27|103.19|1860
1685944800000|2023-06-05 06:00:00|103.27|103.19|103.47|103.39|103.72|103.64|103.27|103.19|1530
1685948400000|2023-06-05 07:00:00|103.52|103.44|103.67|103.59|103.82|103.74|103.07|102.99|32543
1685952000000|2023-06-05 08:00:00|103.72|103.64|103.67|103.59|103.82|103.74|103.27|103.19|13569
1685955600000|2023-06-05 09:00:00|103.72|103.54|103.52|103.44|103.72|103.64|103.37|103.29|14865
1685959200000|2023-06-05 10:00:00|103.57|103.49|103.57|103.49|103.72|103.59|103.52|103.44|15257
1685962800000|2023-06-05 11:00:00|103.52|103.44|103.27|103.19|103.62|103.54|103.22|103.14|8493
1685966400000|2023-06-05 12:00:00|103.22|103.14|103.27|103.19|103.27|103.19|103.12|103.04|5978
1685970000000|2023-06-05 13:00:00|103.22|103.14|102.52|102.39|103.32|103.24|102.52|102.39|21123
1685973600000|2023-06-05 14:00:00|102.57|102.49|101.92|101.84|102.57|102.49|101.42|101.34|40890
1685977200000|2023-06-05 15:00:00|101.97|101.89|102.22|102.14|102.22|102.14|101.87|101.79|56495
1685980800000|2023-06-05 16:00:00|102.17|102.09|102.37|102.29|102.42|102.34|102.17|102.09|2466
1685984400000|2023-06-05 17:00:00|102.32|102.24|102.22|102.14|102.37|102.29|102.02|101.94|1438
1685988000000|2023-06-05 18:00:00|102.17|102.09|102.17|102.09|102.22|102.14|101.92|101.84|1618
1685991600000|2023-06-05 19:00:00|102.12|102.04|102.22|102.14|102.27|102.14|102.02|101.94|1417
1686031200000|2023-06-06 06:00:00|101.92|101.79|101.62|101.54|102.07|101.99|101.57|101.49|2353
1686034800000|2023-06-06 07:00:00|101.72|101.64|102.12|102.04|102.12|102.04|101.42|101.34|14805
1686038400000|2023-06-06 08:00:00|102.07|101.99|101.37|101.29|102.22|102.14|101.37|101.29|11450
1686042000000|2023-06-06 09:00:00|101.42|101.24|101.77|101.64|101.77|101.69|101.27|101.19|17169
1686045600000|2023-06-06 10:00:00|101.72|101.59|101.62|101.54|101.92|101.84|101.57|101.49|8145
1686049200000|2023-06-06 11:00:00|101.57|101.49|101.67|101.54|101.72|101.64|101.52|101.44|14411
1686052800000|2023-06-06 12:00:00|101.62|101.59|101.97|101.89|102.02|101.94|101.62|101.59|3681
1686056400000|2023-06-06 13:00:00|102.02|101.94|102.22|102.14|102.32|102.24|101.77|101.64|14609
1686060000000|2023-06-06 14:00:00|102.27|102.19|102.67|102.59|102.72|102.64|102.27|102.19|12575
1686063600000|2023-06-06 15:00:00|102.72|102.64|103.52|103.44|103.52|103.44|102.72|102.64|68539
1686067200000|2023-06-06 16:00:00|103.47|103.39|103.32|103.24|103.57|103.44|103.32|103.24|4895
1686070800000|2023-06-06 17:00:00|103.37|103.29|103.42|103.34|103.52|103.44|103.32|103.24|1054
1686074400000|2023-06-06 18:00:00|103.37|103.29|103.67|103.59|103.72|103.59|103.32|103.24|1622
1686078000000|2023-06-06 19:00:00|103.72|103.64|103.87|103.74|103.87|103.74|103.67|103.59|1813
1686117600000|2023-06-07 06:00:00|103.52|103.39|103.47|103.39|103.77|103.69|103.47|103.34|2379
1686121200000|2023-06-07 07:00:00|103.37|103.29|102.42|102.34|103.52|103.44|102.17|102.04|31111
1686124800000|2023-06-07 08:00:00|102.37|102.29|102.52|102.44|102.72|102.59|102.22|102.14|19649
1686128400000|2023-06-07 09:00:00|102.47|102.39|102.32|102.24|102.62|102.49|102.27|102.19|28650
1686132000000|2023-06-07 10:00:00|102.27|102.19|102.77|102.69|102.82|102.74|102.27|102.19|17747
1686135600000|2023-06-07 11:00:00|102.82|102.74|103.02|102.94|103.12|103.04|102.72|102.64|6856
1686139200000|2023-06-07 12:00:00|102.97|102.89|103.07|102.99|103.07|102.99|102.77|102.69|18710
1686142800000|2023-06-07 13:00:00|103.02|102.94|103.02|102.89|103.17|103.09|102.77|102.69|11148
1686146400000|2023-06-07 14:00:00|103.07|102.94|103.12|103.04|103.22|103.14|102.92|102.84|16966
1686150000000|2023-06-07 15:00:00|103.17|103.09|103.07|102.99|103.42|103.34|103.07|102.99|34161
1686153600000|2023-06-07 16:00:00|103.12|103.04|103.27|103.19|103.32|103.24|103.07|102.99|4764
1686157200000|2023-06-07 17:00:00|103.22|103.14|103.22|103.14|103.27|103.19|103.12|103.04|1267
1686160800000|2023-06-07 18:00:00|103.27|103.19|103.52|103.44|103.52|103.44|103.22|103.14|1602
1686164400000|2023-06-07 19:00:00|103.57|103.49|103.72|103.64|103.77|103.69|103.47|103.39|1710
1686204000000|2023-06-08 06:00:00|103.62|103.54|103.82|103.74|103.92|103.84|103.42|103.34|6863
1686207600000|2023-06-08 07:00:00|103.87|103.79|104.27|104.19|104.52|104.39|103.52|103.39|21919
1686211200000|2023-06-08 08:00:00|104.32|104.24|104.72|104.59|104.92|104.84|104.22|104.14|34948
1686214800000|2023-06-08 09:00:00|104.67|104.64|104.77|104.64|104.77|104.69|104.47|104.39|29675
1686218400000|2023-06-08 10:00:00|104.72|104.69|104.57|104.49|105.02|104.94|104.52|104.44|18902
1686222000000|2023-06-08 11:00:00|104.52|104.44|104.92|104.84|104.92|104.84|104.42|104.34|16512
1686225600000|2023-06-08 12:00:00|104.87|104.79|104.82|104.74|104.97|104.89|104.52|104.44|18591
1686229200000|2023-06-08 13:00:00|104.77|104.69|104.02|103.94|104.82|104.74|103.67|103.59|59878
1686232800000|2023-06-08 14:00:00|104.07|103.89|104.07|103.99|104.22|104.14|103.92|103.84|15896
1686236400000|2023-06-08 15:00:00|104.12|104.04|103.77|103.64|104.12|104.04|103.72|103.64|59130
1686240000000|2023-06-08 16:00:00|103.72|103.59|103.97|103.89|103.97|103.89|103.67|103.59|13626
1686243600000|2023-06-08 17:00:00|104.02|103.94|103.97|103.89|104.02|103.94|103.92|103.84|1697
1686247200000|2023-06-08 18:00:00|104.02|103.94|104.22|104.14|104.22|104.14|103.97|103.89|832
1686250800000|2023-06-08 19:00:00|104.27|104.09|104.27|104.14|104.32|104.24|104.17|104.09|1671
1686290400000|2023-06-09 06:00:00|104.22|104.09|104.22|104.09|104.27|104.19|104.12|103.99|1626
1686294000000|2023-06-09 07:00:00|104.17|104.04|104.07|103.99|104.32|104.19|103.62|103.54|21900
1686297600000|2023-06-09 08:00:00|104.02|103.94|103.87|103.74|104.07|103.99|103.52|103.44|14307
1686301200000|2023-06-09 09:00:00|103.82|103.79|104.02|103.94|104.12|104.04|103.82|103.74|34895
1686304800000|2023-06-09 10:00:00|103.97|103.89|103.37|103.29|104.02|103.94|103.32|103.24|23612
1686308400000|2023-06-09 11:00:00|103.42|103.34|103.12|103.04|103.52|103.44|103.02|102.94|20623
1686312000000|2023-06-09 12:00:00|103.07|102.99|102.92|102.84|103.27|103.19|102.32|102.24|50120
1686315600000|2023-06-09 13:00:00|102.97|102.89|103.02|102.94|103.12|103.04|102.77|102.69|26860
1686319200000|2023-06-09 14:00:00|102.97|102.89|103.22|103.14|103.37|103.29|102.97|102.89|42618
1686322800000|2023-06-09 15:00:00|103.17|103.09|103.22|103.14|103.27|103.19|102.92|102.84|57908
1686326400000|2023-06-09 16:00:00|103.17|103.09|103.37|103.29|103.37|103.29|103.17|103.09|7814
1686330000000|2023-06-09 17:00:00|103.32|103.24|103.37|103.29|103.42|103.34|103.27|103.19|1595
1686333600000|2023-06-09 18:00:00|103.42|103.24|103.32|103.24|103.42|103.34|103.22|103.14|258
1686337200000|2023-06-09 19:00:00|103.37|103.19|103.37|103.19|103.42|103.29|103.22|103.14|1118
1686549600000|2023-06-12 06:00:00|103.72|103.64|103.67|103.59|103.97|103.89|103.67|103.59|9242
1686553200000|2023-06-12 07:00:00|103.62|103.54|104.32|104.24|104.32|104.24|103.32|103.24|128390
1686556800000|2023-06-12 08:00:00|104.37|104.29|103.87|103.79|104.52|104.39|103.72|103.64|22954
1686560400000|2023-06-12 09:00:00|103.82|103.74|103.67|103.59|104.12|104.04|103.57|103.49|96095
1686564000000|2023-06-12 10:00:00|103.62|103.54|103.32|103.24|103.67|103.59|103.12|103.04|81771
1686567600000|2023-06-12 11:00:00|103.27|103.19|103.22|103.09|103.47|103.39|103.17|103.09|72272
1686571200000|2023-06-12 12:00:00|103.17|103.14|103.22|103.14|103.32|103.24|102.82|102.74|62002
1686574800000|2023-06-12 13:00:00|103.27|103.19|103.87|103.79|103.92|103.84|103.22|103.14|150499
1686578400000|2023-06-12 14:00:00|103.82|103.74|103.62|103.49|104.07|103.94|103.37|103.29|70667
1686582000000|2023-06-12 15:00:00|103.57|103.54|103.17|103.09|103.67|103.59|103.17|103.09|75726
1686585600000|2023-06-12 16:00:00|103.22|103.14|103.37|103.29|103.37|103.29|103.22|103.14|146305
1686589200000|2023-06-12 17:00:00|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.19|81
1686592800000|2023-06-12 18:00:00|103.32|103.24|103.42|103.29|103.42|103.34|103.32|103.24|548
1686596400000|2023-06-12 19:00:00|103.37|103.34|103.42|103.29|103.42|103.34|103.37|103.29|4333
1686636000000|2023-06-13 06:00:00|103.52|103.44|103.72|103.64|104.07|103.99|103.52|103.44|1062
1686639600000|2023-06-13 07:00:00|103.67|103.59|102.92|102.84|103.72|103.59|102.72|102.64|22401
1686643200000|2023-06-13 08:00:00|102.87|102.79|102.82|102.74|103.02|102.94|102.72|102.64|43274
1686646800000|2023-06-13 09:00:00|102.87|102.79|102.62|102.54|103.02|102.94|102.57|102.49|77660
1686650400000|2023-06-13 10:00:00|102.57|102.49|102.62|102.54|102.87|102.79|102.47|102.39|55140
1686654000000|2023-06-13 11:00:00|102.57|102.49|102.67|102.59|102.67|102.59|102.42|102.34|41582
1686657600000|2023-06-13 12:00:00|102.62|102.54|103.07|102.94|103.12|103.04|102.62|102.49|54972
1686661200000|2023-06-13 13:00:00|103.02|102.99|103.52|103.44|103.77|103.69|103.02|102.94|87509
1686664800000|2023-06-13 14:00:00|103.57|103.49|103.52|103.44|103.77|103.69|103.37|103.29|79563
1686668400000|2023-06-13 15:00:00|103.57|103.49|103.52|103.44|103.72|103.64|103.47|103.39|106306
1686672000000|2023-06-13 16:00:00|103.57|103.49|103.67|103.59|103.67|103.59|103.52|103.44|18331
1686675600000|2023-06-13 17:00:00|103.62|103.54|103.62|103.54|103.67|103.59|103.57|103.49|1435
1686679200000|2023-06-13 18:00:00|103.67|103.49|103.77|103.69|103.82|103.74|103.52|103.44|2458
1686682800000|2023-06-13 19:00:00|103.82|103.74|103.72|103.59|103.82|103.74|103.62|103.54|1703
1686722400000|2023-06-14 06:00:00|103.57|103.44|103.52|103.39|103.67|103.54|103.37|103.29|1172
1686726000000|2023-06-14 07:00:00|103.57|103.44|104.27|104.19|104.27|104.19|103.47|103.34|15114
1686729600000|2023-06-14 08:00:00|104.22|104.14|104.87|104.79|104.87|104.79|104.22|104.14|101355
1686733200000|2023-06-14 09:00:00|104.92|104.84|105.12|105.04|105.17|105.09|104.82|104.74|66615
1686736800000|2023-06-14 10:00:00|105.07|104.99|105.77|105.69|105.92|105.84|105.07|104.99|33249
1686740400000|2023-06-14 11:00:00|105.72|105.64|105.52|105.44|106.07|105.99|105.37|105.29|77190
1686744000000|2023-06-14 12:00:00|105.47|105.39|105.07|104.99|105.72|105.64|105.07|104.99|64409
1686747600000|2023-06-14 13:00:00|105.12|105.04|105.27|105.19|105.47|105.39|105.02|104.94|87529
1686751200000|2023-06-14 14:00:00|105.32|105.24|105.42|105.34|105.57|105.49|105.17|105.09|20473
1686754800000|2023-06-14 15:00:00|105.47|105.39|104.92|104.84|105.47|105.39|104.82|104.74|73779
1686758400000|2023-06-14 16:00:00|104.87|104.79|104.97|104.89|105.02|104.89|104.77|104.69|6553
1686762000000|2023-06-14 17:00:00|104.92|104.84|105.07|104.79|105.07|104.89|104.77|104.69|1175
1686765600000|2023-06-14 18:00:00|105.02|104.84|104.77|104.69|105.02|104.94|104.27|104.19|3655
1686769200000|2023-06-14 19:00:00|104.82|104.74|104.67|104.49|104.97|104.89|104.57|104.44|3440
1686808800000|2023-06-15 06:00:00|104.62|104.59|104.72|104.64|104.82|104.69|104.47|104.34|2022
1686812400000|2023-06-15 07:00:00|104.77|104.59|104.42|104.34|104.82|104.69|103.87|103.79|19989
1686816000000|2023-06-15 08:00:00|104.47|104.39|104.47|104.39|104.62|104.54|104.22|104.14|29755
1686819600000|2023-06-15 09:00:00|104.42|104.34|104.62|104.54|104.82|104.74|104.42|104.34|8373
1686823200000|2023-06-15 10:00:00|104.67|104.59|104.27|104.19|104.87|104.79|104.17|104.09|28965
1686826800000|2023-06-15 11:00:00|104.32|104.24|104.26|104.13|104.41|104.33|104.06|103.98|55541
1686830400000|2023-06-15 12:00:00|104.21|104.18|104.01|103.93|104.61|104.43|103.81|103.73|23466
1686834000000|2023-06-15 13:00:00|103.96|103.88|104.06|103.98|104.31|104.23|103.86|103.78|43071
1686837600000|2023-06-15 14:00:00|104.11|104.03|104.21|104.13|104.21|104.13|103.91|103.83|25781
1686841200000|2023-06-15 15:00:00|104.26|104.18|104.36|104.28|104.46|104.38|104.06|103.98|34421
1686844800000|2023-06-15 16:00:00|104.31|104.23|104.41|104.33|104.46|104.38|104.26|104.18|3473
1686848400000|2023-06-15 17:00:00|104.36|104.28|104.46|104.38|104.51|104.38|104.26|104.18|2288
1686852000000|2023-06-15 18:00:00|104.41|104.33|104.56|104.48|104.66|104.58|104.31|104.23|1505
1686855600000|2023-06-15 19:00:00|104.51|104.43|104.61|104.48|104.66|104.53|104.46|104.38|1047
1686895200000|2023-06-16 06:00:00|104.56|104.53|104.61|104.53|104.91|104.83|104.51|104.43|3640
1686898800000|2023-06-16 07:00:00|104.56|104.48|104.46|104.38|104.81|104.73|103.81|103.73|52776
1686902400000|2023-06-16 08:00:00|104.51|104.43|105.01|104.93|105.01|104.93|104.11|104.03|16667
1686906000000|2023-06-16 09:00:00|104.96|104.88|104.76|104.63|105.06|104.98|104.71|104.63|18747
1685340000000|2023-05-29 06:00:00|102.82|102.59|103.52|103.39|103.52|103.39|102.77|102.59|1557
1685343600000|2023-05-29 07:00:00|103.47|103.44|102.62|102.54|103.62|103.54|102.62|102.54|11024
1685347200000|2023-05-29 08:00:00|102.67|102.59|102.17|102.09|102.77|102.69|102.17|102.09|6753
1685350800000|2023-05-29 09:00:00|102.22|102.14|101.62|101.54|102.37|102.29|101.62|101.54|5102
1685354400000|2023-05-29 10:00:00|101.67|101.59|101.67|101.54|101.72|101.64|101.57|101.49|5037
1685358000000|2023-05-29 11:00:00|101.62|101.59|101.37|101.29|101.67|101.59|101.32|101.24|9685
1685361600000|2023-05-29 12:00:00|101.42|101.34|101.22|101.14|101.42|101.34|101.02|100.94|10912
1685365200000|2023-05-29 13:00:00|101.27|101.19|101.27|101.19|101.37|101.29|101.12|101.04|4125
1685368800000|2023-05-29 14:00:00|101.32|101.24|101.47|101.39|101.57|101.49|101.32|101.24|4989
1685372400000|2023-05-29 15:00:00|101.52|101.44|101.47|101.34|101.62|101.54|101.42|101.34|22155
1685376000000|2023-05-29 16:00:00|101.42|101.39|101.27|101.19|101.42|101.39|101.27|101.19|1981
1685379600000|2023-05-29 17:00:00|101.32|101.24|101.42|101.34|101.52|101.39|101.32|101.24|221
1685383200000|2023-05-29 18:00:00|||||||||4
1685386800000|2023-05-29 19:00:00|101.37|101.29|101.47|101.34|101.52|101.44|101.32|101.24|543
1685426400000|2023-05-30 06:00:00|101.52|101.39|101.62|101.49|101.77|101.64|101.47|101.39|1451
1685430000000|2023-05-30 07:00:00|101.57|101.44|102.07|101.99|102.37|102.24|100.92|100.84|22094
1685433600000|2023-05-30 08:00:00|102.12|102.04|101.92|101.84|102.42|102.34|101.57|101.49|22016
1685437200000|2023-05-30 09:00:00|101.87|101.79|101.72|101.64|102.22|102.14|101.72|101.64|16193
1685440800000|2023-05-30 10:00:00|101.77|101.69|101.07|100.99|101.87|101.79|101.02|100.94|22105
1685444400000|2023-05-30 11:00:00|101.02|100.94|101.37|101.29|101.72|101.64|100.92|100.84|21448
1685448000000|2023-05-30 12:00:00|101.32|101.24|101.07|100.99|101.37|101.29|100.97|100.89|25860
1685451600000|2023-05-30 13:00:00|101.12|101.04|100.82|100.74|101.22|101.14|100.72|100.64|28875
1685455200000|2023-05-30 14:00:00|100.87|100.69|100.42|100.34|101.17|101.09|100.42|100.34|45472
1685458800000|2023-05-30 15:00:00|100.37|100.29|100.52|100.44|100.67|100.59|100.07|99.99|162468
1685462400000|2023-05-30 16:00:00|100.47|100.39|100.47|100.39|100.52|100.44|100.32|100.24|3182
1685466000000|2023-05-30 17:00:00|100.42|100.34|100.42|100.34|100.47|100.39|100.32|100.24|1985
1685469600000|2023-05-30 18:00:00|100.37|100.29|100.67|100.59|100.77|100.64|100.37|100.29|789
1685473200000|2023-05-30 19:00:00|100.62|100.54|100.72|100.59|100.77|100.69|100.57|100.49|710
1685512800000|2023-05-31 06:00:00|99.92|99.79|99.72|99.59|99.97|99.89|99.47|99.34|4024
1685516400000|2023-05-31 07:00:00|99.62|99.54|100.37|100.29|100.47|100.34|99.42|99.34|22748
1685520000000|2023-05-31 08:00:00|100.42|100.34|100.57|100.49|100.72|100.64|100.17|100.09|9149
1685523600000|2023-05-31 09:00:00|100.62|100.54|100.47|100.39|100.77|100.69|100.27|100.19|9192
1685527200000|2023-05-31 10:00:00|100.52|100.44|101.07|100.99|101.27|101.19|100.52|100.44|17532
1685530800000|2023-05-31 11:00:00|101.02|100.94|100.42|100.29|101.12|101.04|100.37|100.29|44583
1685534400000|2023-05-31 12:00:00|100.37|100.34|99.77|99.69|100.42|100.34|99.72|99.64|8543
1685538000000|2023-05-31 13:00:00|99.72|99.64|99.22|99.14|99.87|99.79|99.07|98.99|24719
1685541600000|2023-05-31 14:00:00|99.17|99.09|98.77|98.64|99.27|99.19|98.57|98.49|43185
1685545200000|2023-05-31 15:00:00|98.72|98.69|98.72|98.64|98.87|98.79|98.37|98.29|88764
1685548800000|2023-05-31 16:00:00|98.77|98.69|98.72|98.64|98.87|98.79|98.67|98.59|4784
1685552400000|2023-05-31 17:00:00|98.67|98.59|99.02|98.89|99.02|98.89|98.67|98.59|1279
1685556000000|2023-05-31 18:00:00|98.97|98.94|98.97|98.89|99.02|98.94|98.82|98.74|854
1685559600000|2023-05-31 19:00:00|98.92|98.84|98.92|98.84|99.07|98.99|98.87|98.79|1718
1685599200000|2023-06-01 06:00:00|99.07|98.99|99.37|99.29|99.47|99.39|98.97|98.89|2936
1685602800000|2023-06-01 07:00:00|99.42|99.34|99.97|99.89|100.02|99.94|99.22|99.14|26183
1685606400000|2023-06-01 08:00:00|99.92|99.84|100.27|100.19|100.37|100.29|99.67|99.59|12836
1685610000000|2023-06-01 09:00:00|100.22|100.14|100.17|100.09|100.37|100.29|99.87|99.79|25090
1685613600000|2023-06-01 10:00:00|100.12|100.04|99.82|99.74|100.27|100.19|99.82|99.74|3779
1685617200000|2023-06-01 11:00:00|99.87|99.79|99.92|99.84|100.02|99.89|99.77|99.69|4584
1685620800000|2023-06-01 12:00:00|99.87|99.79|99.52|99.44|100.02|99.94|99.47|99.39|7986
1685624400000|2023-06-01 13:00:00|99.47|99.39|99.82|99.69|100.37|100.29|99.47|99.39|31936
1685628000000|2023-06-01 14:00:00|99.77|99.64|100.47|100.39|100.47|100.39|99.72|99.64|24166
1685631600000|2023-06-01 15:00:00|100.52|100.44|100.47|100.39|100.62|100.54|100.37|100.29|52512
1685635200000|2023-06-01 16:00:00|100.42|100.34|100.62|100.54|100.72|100.59|100.42|100.34|5854
1685638800000|2023-06-01 17:00:00|100.67|100.59|100.62|100.54|100.67|100.59|100.52|100.44|979
1685642400000|2023-06-01 18:00:00|100.57|100.49|100.67|100.59|100.72|100.64|100.57|100.49|396
1685646000000|2023-06-01 19:00:00|100.62|100.54|100.47|100.39|100.67|100.59|100.47|100.34|1417
1685685600000|2023-06-02 06:00:00|101.07|100.94|101.17|101.09|101.37|101.29|101.02|100.94|876
1685689200000|2023-06-02 07:00:00|101.22|101.14|101.42|101.29|101.42|101.29|100.67|100.59|14757
1685692800000|2023-06-02 08:00:00|101.37|101.34|101.52|101.44|101.62|101.54|101.22|101.14|9601
1685696400000|2023-06-02 09:00:00|101.47|101.39|101.62|101.54|102.02|101.94|101.32|101.24|13408
1685700000000|2023-06-02 10:00:00|101.67|101.59|101.87|101.79|102.02|101.89|101.57|101.49|13896
1685703600000|2023-06-02 11:00:00|101.82|101.74|101.72|101.59|101.97|101.89|101.67|101.59|7492
1685707200000|2023-06-02 12:00:00|101.67|101.64|102.17|102.09|102.22|102.14|101.47|101.34|13428
1685710800000|2023-06-02 13:00:00|102.12|102.04|102.52|102.44|102.67|102.59|102.07|101.99|27770
1685714400000|2023-06-02 14:00:00|102.47|102.39|103.12|103.04|103.17|103.09|102.37|102.24|28730
1685718000000|2023-06-02 15:00:00|103.17|103.09|103.12|103.04|103.27|103.19|102.92|102.84|51292
1685721600000|2023-06-02 16:00:00|103.17|103.09|103.32|103.24|103.37|103.29|103.12|103.04|4430
1685725200000|2023-06-02 17:00:00|103.27|103.19|103.32|103.24|103.42|103.34|103.27|103.19|445
1685728800000|2023-06-02 18:00:00|103.27|103.19|103.47|103.39|103.47|103.39|103.22|103.14|3130
1685732400000|2023-06-02 19:00:00|103.52|103.34|103.27|103.19|103.57|103.44|103.27|103.19|1860
1685944800000|2023-06-05 06:00:00|103.27|103.19|103.47|103.39|103.72|103.64|103.27|103.19|1530
1685948400000|2023-06-05 07:00:00|103.52|103.44|103.67|103.59|103.82|103.74|103.07|102.99|32543
1685952000000|2023-06-05 08:00:00|103.72|103.64|103.67|103.59|103.82|103.74|103.27|103.19|13569
1685955600000|2023-06-05 09:00:00|103.72|103.54|103.52|103.44|103.72|103.64|103.37|103.29|14865
1685959200000|2023-06-05 10:00:00|103.57|103.49|103.57|103.49|103.72|103.59|103.52|103.44|15257
1685962800000|2023-06-05 11:00:00|103.52|103.44|103.27|103.19|103.62|103.54|103.22|103.14|8493
1685966400000|2023-06-05 12:00:00|103.22|103.14|103.27|103.19|103.27|103.19|103.12|103.04|5978
1685970000000|2023-06-05 13:00:00|103.22|103.14|102.52|102.39|103.32|103.24|102.52|102.39|21123
1685973600000|2023-06-05 14:00:00|102.57|102.49|101.92|101.84|102.57|102.49|101.42|101.34|40890
1685977200000|2023-06-05 15:00:00|101.97|101.89|102.22|102.14|102.22|102.14|101.87|101.79|56495
1685980800000|2023-06-05 16:00:00|102.17|102.09|102.37|102.29|102.42|102.34|102.17|102.09|2466
1685984400000|2023-06-05 17:00:00|102.32|102.24|102.22|102.14|102.37|102.29|102.02|101.94|1438
1685988000000|2023-06-05 18:00:00|102.17|102.09|102.17|102.09|102.22|102.14|101.92|101.84|1618
1685991600000|2023-06-05 19:00:00|102.12|102.04|102.22|102.14|102.27|102.14|102.02|101.94|1417
1686031200000|2023-06-06 06:00:00|101.92|101.79|101.62|101.54|102.07|101.99|101.57|101.49|2353
1686034800000|2023-06-06 07:00:00|101.72|101.64|102.12|102.04|102.12|102.04|101.42|101.34|14805
1686038400000|2023-06-06 08:00:00|102.07|101.99|101.37|101.29|102.22|102.14|101.37|101.29|11450
1686042000000|2023-06-06 09:00:00|101.42|101.24|101.77|101.64|101.77|101.69|101.27|101.19|17169
1686045600000|2023-06-06 10:00:00|101.72|101.59|101.62|101.54|101.92|101.84|101.57|101.49|8145
1686049200000|2023-06-06 11:00:00|101.57|101.49|101.67|101.54|101.72|101.64|101.52|101.44|14411
1686052800000|2023-06-06 12:00:00|101.62|101.59|101.97|101.89|102.02|101.94|101.62|101.59|3681
1686056400000|2023-06-06 13:00:00|102.02|101.94|102.22|102.14|102.32|102.24|101.77|101.64|14609
1686060000000|2023-06-06 14:00:00|102.27|102.19|102.67|102.59|102.72|102.64|102.27|102.19|12575
1686063600000|2023-06-06 15:00:00|102.72|102.64|103.52|103.44|103.52|103.44|102.72|102.64|68539
1686067200000|2023-06-06 16:00:00|103.47|103.39|103.32|103.24|103.57|103.44|103.32|103.24|4895
1686070800000|2023-06-06 17:00:00|103.37|103.29|103.42|103.34|103.52|103.44|103.32|103.24|1054
1686074400000|2023-06-06 18:00:00|103.37|103.29|103.67|103.59|103.72|103.59|103.32|103.24|1622
1686078000000|2023-06-06 19:00:00|103.72|103.64|103.87|103.74|103.87|103.74|103.67|103.59|1813
1686117600000|2023-06-07 06:00:00|103.52|103.39|103.47|103.39|103.77|103.69|103.47|103.34|2379
1686121200000|2023-06-07 07:00:00|103.37|103.29|102.42|102.34|103.52|103.44|102.17|102.04|31111
1686124800000|2023-06-07 08:00:00|102.37|102.29|102.52|102.44|102.72|102.59|102.22|102.14|19649
1686128400000|2023-06-07 09:00:00|102.47|102.39|102.32|102.24|102.62|102.49|102.27|102.19|28650
1686132000000|2023-06-07 10:00:00|102.27|102.19|102.77|102.69|102.82|102.74|102.27|102.19|17747
1686135600000|2023-06-07 11:00:00|102.82|102.74|103.02|102.94|103.12|103.04|102.72|102.64|6856
1686139200000|2023-06-07 12:00:00|102.97|102.89|103.07|102.99|103.07|102.99|102.77|102.69|18710
1686142800000|2023-06-07 13:00:00|103.02|102.94|103.02|102.89|103.17|103.09|102.77|102.69|11148
1686146400000|2023-06-07 14:00:00|103.07|102.94|103.12|103.04|103.22|103.14|102.92|102.84|16966
1686150000000|2023-06-07 15:00:00|103.17|103.09|103.07|102.99|103.42|103.34|103.07|102.99|34161
1686153600000|2023-06-07 16:00:00|103.12|103.04|103.27|103.19|103.32|103.24|103.07|102.99|4764
1686157200000|2023-06-07 17:00:00|103.22|103.14|103.22|103.14|103.27|103.19|103.12|103.04|1267
1686160800000|2023-06-07 18:00:00|103.27|103.19|103.52|103.44|103.52|103.44|103.22|103.14|1602
1686164400000|2023-06-07 19:00:00|103.57|103.49|103.72|103.64|103.77|103.69|103.47|103.39|1710
1686204000000|2023-06-08 06:00:00|103.62|103.54|103.82|103.74|103.92|103.84|103.42|103.34|6863
1686207600000|2023-06-08 07:00:00|103.87|103.79|104.27|104.19|104.52|104.39|103.52|103.39|21919
1686211200000|2023-06-08 08:00:00|104.32|104.24|104.72|104.59|104.92|104.84|104.22|104.14|34948
1686214800000|2023-06-08 09:00:00|104.67|104.64|104.77|104.64|104.77|104.69|104.47|104.39|29675
1686218400000|2023-06-08 10:00:00|104.72|104.69|104.57|104.49|105.02|104.94|104.52|104.44|18902
1686222000000|2023-06-08 11:00:00|104.52|104.44|104.92|104.84|104.92|104.84|104.42|104.34|16512
1686225600000|2023-06-08 12:00:00|104.87|104.79|104.82|104.74|104.97|104.89|104.52|104.44|18591
1686229200000|2023-06-08 13:00:00|104.77|104.69|104.02|103.94|104.82|104.74|103.67|103.59|59878
1686232800000|2023-06-08 14:00:00|104.07|103.89|104.07|103.99|104.22|104.14|103.92|103.84|15896
1686236400000|2023-06-08 15:00:00|104.12|104.04|103.77|103.64|104.12|104.04|103.72|103.64|59130
1686240000000|2023-06-08 16:00:00|103.72|103.59|103.97|103.89|103.97|103.89|103.67|103.59|13626
1686243600000|2023-06-08 17:00:00|104.02|103.94|103.97|103.89|104.02|103.94|103.92|103.84|1697
1686247200000|2023-06-08 18:00:00|104.02|103.94|104.22|104.14|104.22|104.14|103.97|103.89|832
1686250800000|2023-06-08 19:00:00|104.27|104.09|104.27|104.14|104.32|104.24|104.17|104.09|1671
1686290400000|2023-06-09 06:00:00|104.22|104.09|104.22|104.09|104.27|104.19|104.12|103.99|1626
1686294000000|2023-06-09 07:00:00|104.17|104.04|104.07|103.99|104.32|104.19|103.62|103.54|21900
1686297600000|2023-06-09 08:00:00|104.02|103.94|103.87|103.74|104.07|103.99|103.52|103.44|14307
1686301200000|2023-06-09 09:00:00|103.82|103.79|104.02|103.94|104.12|104.04|103.82|103.74|34895
1686304800000|2023-06-09 10:00:00|103.97|103.89|103.37|103.29|104.02|103.94|103.32|103.24|23612
1686308400000|2023-06-09 11:00:00|103.42|103.34|103.12|103.04|103.52|103.44|103.02|102.94|20623
1686312000000|2023-06-09 12:00:00|103.07|102.99|102.92|102.84|103.27|103.19|102.32|102.24|50120
1686315600000|2023-06-09 13:00:00|102.97|102.89|103.02|102.94|103.12|103.04|102.77|102.69|26860
1686319200000|2023-06-09 14:00:00|102.97|102.89|103.22|103.14|103.37|103.29|102.97|102.89|42618
1686322800000|2023-06-09 15:00:00|103.17|103.09|103.22|103.14|103.27|103.19|102.92|102.84|57908
1686326400000|2023-06-09 16:00:00|103.17|103.09|103.37|103.29|103.37|103.29|103.17|103.09|7814
1686330000000|2023-06-09 17:00:00|103.32|103.24|103.37|103.29|103.42|103.34|103.27|103.19|1595
1686333600000|2023-06-09 18:00:00|103.42|103.24|103.32|103.24|103.42|103.34|103.22|103.14|258
1686337200000|2023-06-09 19:00:00|103.37|103.19|103.37|103.19|103.42|103.29|103.22|103.14|1118
1686549600000|2023-06-12 06:00:00|103.72|103.64|103.67|103.59|103.97|103.89|103.67|103.59|9242
1686553200000|2023-06-12 07:00:00|103.62|103.54|104.32|104.24|104.32|104.24|103.32|103.24|128390
1686556800000|2023-06-12 08:00:00|104.37|104.29|103.87|103.79|104.52|104.39|103.72|103.64|22954
1686560400000|2023-06-12 09:00:00|103.82|103.74|103.67|103.59|104.12|104.04|103.57|103.49|96095
1686564000000|2023-06-12 10:00:00|103.62|103.54|103.32|103.24|103.67|103.59|103.12|103.04|81771
1686567600000|2023-06-12 11:00:00|103.27|103.19|103.22|103.09|103.47|103.39|103.17|103.09|72272
1686571200000|2023-06-12 12:00:00|103.17|103.14|103.22|103.14|103.32|103.24|102.82|102.74|62002
1686574800000|2023-06-12 13:00:00|103.27|103.19|103.87|103.79|103.92|103.84|103.22|103.14|150499
1686578400000|2023-06-12 14:00:00|103.82|103.74|103.62|103.49|104.07|103.94|103.37|103.29|70667
1686582000000|2023-06-12 15:00:00|103.57|103.54|103.17|103.09|103.67|103.59|103.17|103.09|75726
1686585600000|2023-06-12 16:00:00|103.22|103.14|103.37|103.29|103.37|103.29|103.22|103.14|146305
1686589200000|2023-06-12 17:00:00|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.19|81
1686592800000|2023-06-12 18:00:00|103.32|103.24|103.42|103.29|103.42|103.34|103.32|103.24|548
1686596400000|2023-06-12 19:00:00|103.37|103.34|103.42|103.29|103.42|103.34|103.37|103.29|4333
1686636000000|2023-06-13 06:00:00|103.52|103.44|103.72|103.64|104.07|103.99|103.52|103.44|1062
1686639600000|2023-06-13 07:00:00|103.67|103.59|102.92|102.84|103.72|103.59|102.72|102.64|22401
1686643200000|2023-06-13 08:00:00|102.87|102.79|102.82|102.74|103.02|102.94|102.72|102.64|43274
1686646800000|2023-06-13 09:00:00|102.87|102.79|102.62|102.54|103.02|102.94|102.57|102.49|77660
1686650400000|2023-06-13 10:00:00|102.57|102.49|102.62|102.54|102.87|102.79|102.47|102.39|55140
1686654000000|2023-06-13 11:00:00|102.57|102.49|102.67|102.59|102.67|102.59|102.42|102.34|41582
1686657600000|2023-06-13 12:00:00|102.62|102.54|103.07|102.94|103.12|103.04|102.62|102.49|54972
1686661200000|2023-06-13 13:00:00|103.02|102.99|103.52|103.44|103.77|103.69|103.02|102.94|87509
1686664800000|2023-06-13 14:00:00|103.57|103.49|103.52|103.44|103.77|103.69|103.37|103.29|79563
1686668400000|2023-06-13 15:00:00|103.57|103.49|103.52|103.44|103.72|103.64|103.47|103.39|106306
1686672000000|2023-06-13 16:00:00|103.57|103.49|103.67|103.59|103.67|103.59|103.52|103.44|18331
1686675600000|2023-06-13 17:00:00|103.62|103.54|103.62|103.54|103.67|103.59|103.57|103.49|1435
1686679200000|2023-06-13 18:00:00|103.67|103.49|103.77|103.69|103.82|103.74|103.52|103.44|2458
1686682800000|2023-06-13 19:00:00|103.82|103.74|103.72|103.59|103.82|103.74|103.62|103.54|1703
1686722400000|2023-06-14 06:00:00|103.57|103.44|103.52|103.39|103.67|103.54|103.37|103.29|1172
1686726000000|2023-06-14 07:00:00|103.57|103.44|104.27|104.19|104.27|104.19|103.47|103.34|15114
1686729600000|2023-06-14 08:00:00|104.22|104.14|104.87|104.79|104.87|104.79|104.22|104.14|101355
1686733200000|2023-06-14 09:00:00|104.92|104.84|105.12|105.04|105.17|105.09|104.82|104.74|66615
1686736800000|2023-06-14 10:00:00|105.07|104.99|105.77|105.69|105.92|105.84|105.07|104.99|33249
1686740400000|2023-06-14 11:00:00|105.72|105.64|105.52|105.44|106.07|105.99|105.37|105.29|77190
1686744000000|2023-06-14 12:00:00|105.47|105.39|105.07|104.99|105.72|105.64|105.07|104.99|64409
1686747600000|2023-06-14 13:00:00|105.12|105.04|105.27|105.19|105.47|105.39|105.02|104.94|87529
1686751200000|2023-06-14 14:00:00|105.32|105.24|105.42|105.34|105.57|105.49|105.17|105.09|20473
1686754800000|2023-06-14 15:00:00|105.47|105.39|104.92|104.84|105.47|105.39|104.82|104.74|73779
1686758400000|2023-06-14 16:00:00|104.87|104.79|104.97|104.89|105.02|104.89|104.77|104.69|6553
1686762000000|2023-06-14 17:00:00|104.92|104.84|105.07|104.79|105.07|104.89|104.77|104.69|1175
1686765600000|2023-06-14 18:00:00|105.02|104.84|104.77|104.69|105.02|104.94|104.27|104.19|3655
1686769200000|2023-06-14 19:00:00|104.82|104.74|104.67|104.49|104.97|104.89|104.57|104.44|3440
1686808800000|2023-06-15 06:00:00|104.62|104.59|104.72|104.64|104.82|104.69|104.47|104.34|2022
1686812400000|2023-06-15 07:00:00|104.77|104.59|104.42|104.34|104.82|104.69|103.87|103.79|19989
1686816000000|2023-06-15 08:00:00|104.47|104.39|104.47|104.39|104.62|104.54|104.22|104.14|29755
1686819600000|2023-06-15 09:00:00|104.42|104.34|104.62|104.54|104.82|104.74|104.42|104.34|8373
1686823200000|2023-06-15 10:00:00|104.67|104.59|104.27|104.19|104.87|104.79|104.17|104.09|28965
1686826800000|2023-06-15 11:00:00|104.32|104.24|104.26|104.13|104.41|104.33|104.06|103.98|55541
1686830400000|2023-06-15 12:00:00|104.21|104.18|104.01|103.93|104.61|104.43|103.81|103.73|23466
1686834000000|2023-06-15 13:00:00|103.96|103.88|104.06|103.98|104.31|104.23|103.86|103.78|43071
1686837600000|2023-06-15 14:00:00|104.11|104.03|104.21|104.13|104.21|104.13|103.91|103.83|25781
1686841200000|2023-06-15 15:00:00|104.26|104.18|104.36|104.28|104.46|104.38|104.06|103.98|34421
1686844800000|2023-06-15 16:00:00|104.31|104.23|104.41|104.33|104.46|104.38|104.26|104.18|3473
1686848400000|2023-06-15 17:00:00|104.36|104.28|104.46|104.38|104.51|104.38|104.26|104.18|2288
1686852000000|2023-06-15 18:00:00|104.41|104.33|104.56|104.48|104.66|104.58|104.31|104.23|1505
1686855600000|2023-06-15 19:00:00|104.51|104.43|104.61|104.48|104.66|104.53|104.46|104.38|1047
1686895200000|2023-06-16 06:00:00|104.56|104.53|104.61|104.53|104.91|104.83|104.51|104.43|3640
1686898800000|2023-06-16 07:00:00|104.56|104.48|104.46|104.38|104.81|104.73|103.81|103.73|52776
1686902400000|2023-06-16 08:00:00|104.51|104.43|105.01|104.93|105.01|104.93|104.11|104.03|16667
1686906000000|2023-06-16 09:00:00|104.96|104.88|104.76|104.63|105.06|104.98|104.71|104.63|18747
1694516400000|2023-09-12 11:00:00|109.42|109.34|108.87|108.79|109.42|109.34|108.72|108.64|74266
1694520000000|2023-09-12 12:00:00|108.82|108.74|109.17|109.09|109.37|109.29|108.82|108.74|57934
1694523600000|2023-09-12 13:00:00|109.12|109.04|109.22|109.14|109.22|109.14|108.82|108.74|40467
1694527200000|2023-09-12 14:00:00|109.27|109.09|109.22|109.14|109.32|109.19|108.97|108.89|38913
1694530800000|2023-09-12 15:00:00|109.27|109.19|109.52|109.44|109.52|109.44|109.27|109.19|53663
1694534400000|2023-09-12 16:00:00|109.57|109.49|109.67|109.59|109.67|109.59|109.52|109.44|4008
1694538000000|2023-09-12 17:00:00|109.72|109.64|109.72|109.64|109.87|109.79|109.67|109.59|2683
1694541600000|2023-09-12 18:00:00|109.67|109.59|109.62|109.54|109.77|109.69|109.62|109.54|1871
1694545200000|2023-09-12 19:00:00|109.57|109.49|109.52|109.39|109.62|109.54|109.47|109.39|395
1694584800000|2023-09-13 06:00:00|108.97|108.84|109.17|109.09|109.27|109.14|108.77|108.69|1605
1694588400000|2023-09-13 07:00:00|109.22|109.14|109.42|109.34|109.97|109.84|109.22|109.14|26729
1694592000000|2023-09-13 08:00:00|109.37|109.29|108.92|108.84|109.57|109.49|108.72|108.64|57119
1694595600000|2023-09-13 09:00:00|108.97|108.89|109.42|109.34|109.47|109.39|108.87|108.79|59159
1694599200000|2023-09-13 10:00:00|109.37|109.29|109.02|108.94|109.42|109.34|108.92|108.84|90493
1694602800000|2023-09-13 11:00:00|108.97|108.89|109.12|109.04|109.17|109.04|108.87|108.79|20529
1694606400000|2023-09-13 12:00:00|109.07|108.99|109.47|109.39|109.47|109.39|108.97|108.84|13727
1694610000000|2023-09-13 13:00:00|109.42|109.34|109.77|109.69|109.77|109.69|109.27|109.19|13882
1694613600000|2023-09-13 14:00:00|109.82|109.74|109.77|109.69|109.87|109.74|109.32|109.24|26613
1694617200000|2023-09-13 15:00:00|109.72|109.64|109.42|109.34|109.77|109.64|109.37|109.29|21103
1694620800000|2023-09-13 16:00:00|109.47|109.39|109.42|109.34|109.47|109.39|109.27|109.19|5003
1694624400000|2023-09-13 17:00:00|109.37|109.29|109.32|109.24|109.47|109.39|109.32|109.24|1725
1694628000000|2023-09-13 18:00:00|109.27|109.19|109.07|108.99|109.27|109.19|109.02|108.94|801
1694631600000|2023-09-13 19:00:00|109.02|108.94|109.37|109.24|109.37|109.24|108.97|108.89|2731
1694671200000|2023-09-14 06:00:00|109.87|109.79|109.37|109.24|109.87|109.79|109.32|109.24|3252
1694674800000|2023-09-14 07:00:00|109.32|109.19|109.12|109.04|109.32|109.19|108.57|108.49|27421
1694678400000|2023-09-14 08:00:00|109.07|108.99|109.47|109.34|109.52|109.44|109.02|108.94|28214
1694682000000|2023-09-14 09:00:00|109.42|109.39|109.72|109.64|109.82|109.69|109.42|109.34|25292
1694685600000|2023-09-14 10:00:00|109.77|109.59|110.02|109.94|110.12|110.04|109.67|109.59|16939
1694689200000|2023-09-14 11:00:00|109.97|109.89|109.62|109.49|110.12|110.04|109.52|109.44|5040
1694692800000|2023-09-14 12:00:00|109.57|109.54|111.37|111.29|111.37|111.29|109.57|109.49|33141
1694696400000|2023-09-14 13:00:00|111.42|111.34|111.52|111.44|111.52|111.44|111.02|110.89|41235
1694700000000|2023-09-14 14:00:00|111.47|111.39|111.57|111.49|111.62|111.49|111.27|111.19|31299
1694703600000|2023-09-14 15:00:00|111.52|111.44|111.27|111.19|111.52|111.44|110.97|110.89|33031
1694707200000|2023-09-14 16:00:00|111.22|111.14|111.52|111.39|111.57|111.49|111.22|111.14|4832
1694710800000|2023-09-14 17:00:00|111.57|111.44|111.62|111.49|111.62|111.54|111.47|111.39|2251
1694714400000|2023-09-14 18:00:00|111.57|111.44|111.57|111.49|111.67|111.59|111.57|111.44|197
1694718000000|2023-09-14 19:00:00|111.62|111.54|111.57|111.49|111.67|111.59|111.52|111.44|1496
1694757600000|2023-09-15 06:00:00|112.02|111.89|111.77|111.64|112.17|112.09|111.72|111.64|2829
1694761200000|2023-09-15 07:00:00|111.82|111.69|112.27|112.19|112.37|112.29|111.62|111.54|34434
1694764800000|2023-09-15 08:00:00|112.32|112.24|112.17|112.09|112.32|112.24|112.02|111.94|26979
1694768400000|2023-09-15 09:00:00|112.12|112.04|112.27|112.19|112.42|112.34|111.97|111.89|20039
1694772000000|2023-09-15 10:00:00|112.32|112.24|112.07|111.99|112.42|112.34|112.02|111.94|20281
1694775600000|2023-09-15 11:00:00|112.02|111.94|111.72|111.64|112.07|111.99|111.62|111.54|12623
1694779200000|2023-09-15 12:00:00|111.67|111.59|110.97|110.84|111.87|111.79|110.92|110.84|18580
1694782800000|2023-09-15 13:00:00|110.92|110.89|110.97|110.89|111.12|111.04|110.67|110.59|27683
1694786400000|2023-09-15 14:00:00|110.92|110.84|110.72|110.64|111.07|110.99|110.67|110.59|17908
1694790000000|2023-09-15 15:00:00|110.67|110.59|111.02|110.94|111.02|110.94|110.67|110.59|32114
1694793600000|2023-09-15 16:00:00|111.07|110.89|111.07|110.99|111.12|111.04|110.97|110.89|3302
1694797200000|2023-09-15 17:00:00|111.02|110.94|110.92|110.84|111.02|110.94|110.72|110.64|1081
1694800800000|2023-09-15 18:00:00|110.87|110.79|110.97|110.89|110.97|110.89|110.82|110.74|341
1694804400000|2023-09-15 19:00:00|110.92|110.84|110.87|110.74|110.97|110.89|110.77|110.69|1222
1695016800000|2023-09-18 06:00:00|110.77|110.64|110.52|110.39|110.92|110.79|110.47|110.34|2593
1695020400000|2023-09-18 07:00:00|110.57|110.44|110.92|110.79|110.97|110.89|110.27|110.19|12716
1695024000000|2023-09-18 08:00:00|110.87|110.84|110.47|110.39|111.02|110.89|110.47|110.39|4212
1695027600000|2023-09-18 09:00:00|110.42|110.34|110.02|109.94|110.52|110.44|109.97|109.89|14893
1695031200000|2023-09-18 10:00:00|109.97|109.89|110.07|109.99|110.17|110.09|109.72|109.64|9070
1695034800000|2023-09-18 11:00:00|110.02|109.94|109.32|109.24|110.07|109.99|109.27|109.19|9777
1695038400000|2023-09-18 12:00:00|109.27|109.19|109.72|109.64|109.77|109.64|109.27|109.19|14348
1695042000000|2023-09-18 13:00:00|109.77|109.69|109.32|109.24|110.27|110.19|109.17|109.09|18526
1695045600000|2023-09-18 14:00:00|109.37|109.29|108.62|108.49|109.67|109.59|108.37|108.29|69412
1695049200000|2023-09-18 15:00:00|108.57|108.44|109.07|108.99|109.12|109.04|108.47|108.39|34420
1695052800000|2023-09-18 16:00:00|109.02|108.94|108.92|108.84|109.07|108.99|108.92|108.84|3747
1695056400000|2023-09-18 17:00:00|108.97|108.89|108.87|108.79|108.97|108.89|108.87|108.79|3776
1695060000000|2023-09-18 18:00:00|108.92|108.84|108.87|108.79|108.92|108.84|108.82|108.74|993
1695063600000|2023-09-18 19:00:00|108.92|108.74|108.92|108.79|108.92|108.84|108.82|108.74|642
1695103200000|2023-09-19 06:00:00|108.67|108.54|108.57|108.49|108.72|108.59|108.42|108.29|1310
1695106800000|2023-09-19 07:00:00|108.52|108.44|109.17|109.09|109.37|109.29|108.52|108.44|16551
1695110400000|2023-09-19 08:00:00|109.12|109.04|109.47|109.39|109.52|109.44|109.12|109.04|6063
1695114000000|2023-09-19 09:00:00|109.42|109.34|109.67|109.59|109.67|109.59|109.27|109.19|4322
1695117600000|2023-09-19 10:00:00|109.62|109.54|109.77|109.69|109.97|109.89|109.62|109.54|8240
1695121200000|2023-09-19 11:00:00|109.72|109.64|109.82|109.69|109.87|109.79|109.52|109.39|7622
1695124800000|2023-09-19 12:00:00|109.77|109.74|109.47|109.39|109.87|109.79|109.47|109.39|13453
1695128400000|2023-09-19 13:00:00|109.52|109.44|109.87|109.79|109.97|109.89|109.27|109.19|11381
1695132000000|2023-09-19 14:00:00|109.82|109.74|110.07|109.99|110.12|110.04|109.62|109.54|14128
1695135600000|2023-09-19 15:00:00|110.02|109.94|110.12|110.04|110.22|110.14|109.92|109.84|25701
1695139200000|2023-09-19 16:00:00|110.07|109.99|109.97|109.89|110.12|110.04|109.87|109.79|2201
1695142800000|2023-09-19 17:00:00|110.02|109.84|110.22|110.14|110.22|110.14|110.02|109.84|408
1695146400000|2023-09-19 18:00:00|110.17|110.09|110.17|110.09|110.32|110.24|110.17|110.04|787
1695150000000|2023-09-19 19:00:00|110.12|110.04|110.32|110.19|110.32|110.24|110.12|110.04|1164
1695189600000|2023-09-20 06:00:00|110.22|110.14|110.47|110.39|110.57|110.49|110.22|110.14|2648
1695193200000|2023-09-20 07:00:00|110.52|110.34|111.32|111.19|111.57|111.49|110.17|110.09|25187
1695196800000|2023-09-20 08:00:00|111.27|111.24|111.62|111.54|111.82|111.74|111.22|111.14|15242
1695200400000|2023-09-20 09:00:00|111.67|111.59|111.92|111.84|111.97|111.89|111.67|111.59|13135
1695204000000|2023-09-20 10:00:00|111.87|111.79|111.87|111.79|111.87|111.79|111.57|111.49|7763
1695207600000|2023-09-20 11:00:00|111.82|111.74|112.27|112.19|112.32|112.24|111.77|111.69|9521
1695211200000|2023-09-20 12:00:00|112.32|112.24|112.37|112.29|112.47|112.39|112.12|112.04|10174
1695214800000|2023-09-20 13:00:00|112.42|112.34|112.72|112.64|112.77|112.69|112.32|112.24|16153
1695218400000|2023-09-20 14:00:00|112.67|112.59|112.52|112.44|112.82|112.74|112.47|112.39|19824
1695222000000|2023-09-20 15:00:00|112.57|112.49|112.42|112.29|112.62|112.54|112.37|112.29|43754
1695225600000|2023-09-20 16:00:00|112.37|112.24|112.32|112.24|112.42|112.34|112.27|112.19|2461
1695229200000|2023-09-20 17:00:00|112.27|112.19|112.17|112.04|112.27|112.19|112.17|112.04|1004
1695232800000|2023-09-20 18:00:00|112.12|111.99|112.02|111.89|112.22|112.14|111.87|111.79|1149
1695236400000|2023-09-20 19:00:00|111.97|111.94|111.72|111.59|112.07|111.94|111.52|111.44|3286
1695276000000|2023-09-21 06:00:00|111.07|110.94|111.47|111.39|111.62|111.49|110.97|110.89|1524
1695279600000|2023-09-21 07:00:00|111.52|111.44|112.12|112.04|112.22|112.14|111.47|111.39|15899
1695283200000|2023-09-21 08:00:00|112.17|112.09|111.92|111.84|112.17|112.09|111.62|111.54|7270
1695286800000|2023-09-21 09:00:00|111.87|111.79|111.97|111.89|112.42|112.29|111.82|111.74|7464
1695290400000|2023-09-21 10:00:00|111.92|111.84|111.42|111.34|112.02|111.94|111.32|111.24|11967
1695294000000|2023-09-21 11:00:00|111.47|111.39|111.57|111.49|111.77|111.69|111.37|111.29|10065
1695297600000|2023-09-21 12:00:00|111.62|111.54|111.47|111.39|111.67|111.59|110.87|110.79|16830
1695301200000|2023-09-21 13:00:00|111.42|111.34|112.07|111.99|112.17|112.09|111.27|111.19|14612
1695304800000|2023-09-21 14:00:00|112.02|111.94|112.22|112.14|112.57|112.49|112.02|111.94|25647
1695308400000|2023-09-21 15:00:00|112.27|112.09|112.17|112.09|112.32|112.24|112.12|112.04|26513
1695312000000|2023-09-21 16:00:00|112.12|112.04|111.97|111.89|112.17|112.09|111.97|111.89|3009
1695315600000|2023-09-21 17:00:00|111.92|111.84|112.12|111.99|112.17|112.09|111.92|111.84|971
1695319200000|2023-09-21 18:00:00|112.07|111.94|111.82|111.69|112.07|111.94|111.77|111.69|517
1695322800000|2023-09-21 19:00:00|111.77|111.74|111.52|111.44|111.87|111.79|111.47|111.39|1246
1695362400000|2023-09-22 06:00:00|112.07|111.94|111.77|111.64|112.22|112.09|111.72|111.64|1046
1695366000000|2023-09-22 07:00:00|111.72|111.59|111.27|111.19|111.97|111.89|111.22|111.14|32233
1695369600000|2023-09-22 08:00:00|111.32|111.24|110.97|110.89|111.37|111.29|110.32|110.19|37192
1695373200000|2023-09-22 09:00:00|111.02|110.94|111.32|111.24|111.52|111.44|110.77|110.69|13037
1695376800000|2023-09-22 10:00:00|111.37|111.29|111.37|111.29|111.62|111.54|111.22|111.14|20559
1695380400000|2023-09-22 11:00:00|111.42|111.34|111.27|111.19|111.42|111.34|111.17|111.09|2113
1695384000000|2023-09-22 12:00:00|111.32|111.24|111.37|111.24|111.62|111.54|111.17|111.09|3826
1695387600000|2023-09-22 13:00:00|111.42|111.29|111.17|111.09|111.57|111.49|110.92|110.84|17178
1695391200000|2023-09-22 14:00:00|111.12|111.04|110.72|110.64|111.42|111.34|110.67|110.59|11019
1695394800000|2023-09-22 15:00:00|110.67|110.59|110.72|110.59|110.92|110.84|110.52|110.39|38413
1695398400000|2023-09-22 16:00:00|110.67|110.54|110.57|110.49|110.72|110.64|110.52|110.44|5573
1695402000000|2023-09-22 17:00:00|110.52|110.44|110.27|110.19|110.57|110.49|110.17|110.09|2180
1695405600000|2023-09-22 18:00:00|110.32|110.14|110.27|110.19|110.32|110.24|110.17|110.09|364
1695409200000|2023-09-22 19:00:00|110.32|110.24|110.32|110.19|110.67|110.59|110.22|110.14|2263
1695621600000|2023-09-25 06:00:00|110.52|110.44|110.52|110.39|110.77|110.64|110.32|110.24|3993
1695625200000|2023-09-25 07:00:00|110.47|110.34|111.27|111.19|111.92|111.84|110.42|110.29|19107
1695628800000|2023-09-25 08:00:00|111.37|111.29|110.62|110.49|111.57|111.44|110.37|110.29|10713
1695632400000|2023-09-25 09:00:00|110.57|110.54|110.97|110.89|111.07|110.94|110.37|110.29|10900
1695636000000|2023-09-25 10:00:00|110.92|110.84|110.92|110.84|111.07|110.99|110.67|110.59|5190
1695639600000|2023-09-25 11:00:00|110.97|110.89|110.42|110.34|111.07|110.99|110.37|110.29|4320
1695643200000|2023-09-25 12:00:00|110.47|110.39|110.32|110.24|110.52|110.44|110.17|110.09|6280
1695646800000|2023-09-25 13:00:00|110.27|110.19|110.12|109.99|110.32|110.24|109.47|109.34|18695
1695650400000|2023-09-25 14:00:00|110.07|110.04|109.62|109.54|110.17|110.09|109.57|109.49|10855
1695654000000|2023-09-25 15:00:00|109.57|109.49|110.22|110.14|110.32|110.24|109.57|109.49|33324
1695657600000|2023-09-25 16:00:00|110.27|110.19|110.22|110.14|110.42|110.34|110.17|110.09|2089
1695661200000|2023-09-25 17:00:00|110.27|110.09|110.27|110.19|110.42|110.34|110.17|110.09|1633
1695664800000|2023-09-25 18:00:00|110.32|110.24|110.27|110.19|110.37|110.29|110.27|110.19|346
1695668400000|2023-09-25 19:00:00|110.22|110.14|110.27|110.14|110.37|110.29|110.17|110.09|1286
1695708000000|2023-09-26 06:00:00|109.92|109.79|109.72|109.64|109.92|109.79|109.47|109.39|1174
1695711600000|2023-09-26 07:00:00|109.77|109.69|108.97|108.89|110.07|109.94|108.47|108.39|28597
1695715200000|2023-09-26 08:00:00|109.02|108.94|110.02|109.94|110.07|109.99|108.82|108.74|27960
1695718800000|2023-09-26 09:00:00|110.07|109.99|109.42|109.34|110.22|110.14|109.42|109.34|24673
1695722400000|2023-09-26 10:00:00|109.37|109.29|109.67|109.54|109.72|109.64|109.27|109.19|9091
1695726000000|2023-09-26 11:00:00|109.62|109.59|109.47|109.39|109.82|109.74|109.37|109.29|10211
1695729600000|2023-09-26 12:00:00|109.52|109.44|109.32|109.24|109.62|109.54|109.12|109.04|12380
1695733200000|2023-09-26 13:00:00|109.37|109.29|109.52|109.44|109.62|109.54|108.67|108.59|35394
1695736800000|2023-09-26 14:00:00|109.57|109.49|109.62|109.54|109.92|109.84|108.87|108.79|28764
1695740400000|2023-09-26 15:00:00|109.67|109.59|109.57|109.49|109.72|109.64|109.47|109.39|21127
1695744000000|2023-09-26 16:00:00|109.62|109.54|109.62|109.54|109.67|109.59|109.57|109.44|2159
1695747600000|2023-09-26 17:00:00|109.57|109.49|109.32|109.24|109.62|109.54|109.17|109.09|3095
1695751200000|2023-09-26 18:00:00|109.27|109.19|109.12|109.04|109.27|109.19|109.07|108.99|1210
1695754800000|2023-09-26 19:00:00|109.07|108.99|109.22|109.09|109.22|109.14|109.07|108.99|1792
1695794400000|2023-09-27 06:00:00|109.52|109.44|109.62|109.49|109.72|109.64|109.42|109.34|2309
1695798000000|2023-09-27 07:00:00|109.57|109.44|110.27|110.19|110.37|110.29|109.32|109.24|18115
1695801600000|2023-09-27 08:00:00|110.32|110.24|110.27|110.19|110.77|110.69|110.17|110.09|20701
1695805200000|2023-09-27 09:00:00|110.32|110.24|110.37|110.29|110.47|110.39|110.02|109.94|8300
1695808800000|2023-09-27 10:00:00|110.42|110.34|109.67|109.59|110.47|110.39|109.57|109.44|25226
1695812400000|2023-09-27 11:00:00|109.62|109.54|109.77|109.64|109.87|109.79|109.47|109.39|11832
1695816000000|2023-09-27 12:00:00|109.82|109.69|109.97|109.89|110.02|109.94|109.52|109.44|3190
1695819600000|2023-09-27 13:00:00|109.92|109.84|109.87|109.79|110.12|110.04|109.62|109.54|11620
1695823200000|2023-09-27 14:00:00|109.92|109.84|109.52|109.44|109.97|109.89|109.42|109.34|30308
1695826800000|2023-09-27 15:00:00|109.47|109.39|109.77|109.69|110.12|110.04|109.47|109.39|26583
1695830400000|2023-09-27 16:00:00|109.72|109.64|109.67|109.59|109.82|109.74|109.57|109.49|2897
1695834000000|2023-09-27 17:00:00|109.72|109.54|109.57|109.49|109.72|109.64|109.32|109.24|1117
1695837600000|2023-09-27 18:00:00|109.52|109.44|110.02|109.94|110.02|109.94|109.47|109.39|839
1695841200000|2023-09-27 19:00:00|110.07|109.89|110.07|109.99|110.27|110.19|109.92|109.84|1275
1695880800000|2023-09-28 06:00:00|110.32|110.19|110.07|109.94|110.37|110.24|110.02|109.94|791
1695884400000|2023-09-28 07:00:00|110.12|109.99|110.07|109.99|110.72|110.64|109.92|109.84|20173
1695888000000|2023-09-28 08:00:00|110.12|110.04|110.07|109.99|110.27|110.19|109.57|109.49|13009
1695891600000|2023-09-28 09:00:00|110.02|109.94|110.42|110.34|110.47|110.39|109.67|109.59|16463
1695895200000|2023-09-28 10:00:00|110.47|110.39|110.62|110.54|110.62|110.54|110.22|110.14|6974
1695898800000|2023-09-28 11:00:00|110.57|110.49|110.62|110.54|110.92|110.84|110.52|110.44|11383
1695902400000|2023-09-28 12:00:00|110.67|110.59|110.82|110.74|111.12|111.04|110.62|110.54|15298
1695906000000|2023-09-28 13:00:00|110.77|110.69|110.92|110.84|111.12|111.04|110.67|110.59|13271
1695909600000|2023-09-28 14:00:00|110.97|110.89|111.67|111.59|111.67|111.59|110.92|110.84|37215
1695913200000|2023-09-28 15:00:00|111.62|111.54|111.82|111.74|111.97|111.89|111.52|111.44|32861
1695916800000|2023-09-28 16:00:00|111.77|111.69|111.77|111.64|111.92|111.84|111.67|111.59|4732
1695920400000|2023-09-28 17:00:00|111.72|111.69|111.47|111.39|111.77|111.69|111.37|111.29|2450
1695924000000|2023-09-28 18:00:00|111.42|111.34|111.47|111.34|111.57|111.49|111.27|111.19|551
1695927600000|2023-09-28 19:00:00|111.52|111.39|111.47|111.34|111.62|111.54|111.32|111.19|1377
1695967200000|2023-09-29 06:00:00|111.57|111.49|111.97|111.84|112.12|112.04|111.57|111.49|2570
1695970800000|2023-09-29 07:00:00|112.02|111.89|111.72|111.64|112.02|111.94|111.52|111.44|14940
1695974400000|2023-09-29 08:00:00|111.67|111.59|111.92|111.79|112.12|112.04|111.57|111.49|6333
1695978000000|2023-09-29 09:00:00|111.87|111.84|112.22|112.14|112.27|112.19|111.87|111.79|7766
1695981600000|2023-09-29 10:00:00|112.17|112.09|112.62|112.54|112.72|112.64|112.17|112.09|7837
1695985200000|2023-09-29 11:00:00|112.57|112.49|112.22|112.14|112.77|112.69|112.17|112.09|9613
1695988800000|2023-09-29 12:00:00|112.17|112.09|112.42|112.34|112.52|112.44|112.17|112.09|7963
1695992400000|2023-09-29 13:00:00|112.37|112.29|112.22|112.14|112.52|112.44|112.17|112.09|16035
1695996000000|2023-09-29 14:00:00|112.27|112.19|111.87|111.79|112.27|112.19|111.87|111.79|18187
1695999600000|2023-09-29 15:00:00|111.82|111.74|111.77|111.64|112.22|112.14|111.67|111.54|28665
1696003200000|2023-09-29 16:00:00|111.72|111.69|111.62|111.54|111.92|111.84|111.57|111.49|1967
1696006800000|2023-09-29 17:00:00|111.57|111.49|111.27|111.19|111.62|111.54|111.27|111.19|1595
1696010400000|2023-09-29 18:00:00|111.32|111.24|111.47|111.39|111.47|111.39|111.22|111.14|977
1696014000000|2023-09-29 19:00:00|111.52|111.44|111.37|111.19|111.52|111.44|111.22|111.09|3351
1696226400000|2023-10-02 06:00:00|111.42|111.34|112.07|111.99|112.07|111.99|111.32|111.24|1975
1696230000000|2023-10-02 07:00:00|112.12|112.04|112.47|112.34|112.77|112.64|112.07|111.99|12615
1696233600000|2023-10-02 08:00:00|112.42|112.39|112.57|112.44|112.82|112.74|112.32|112.24|4889
1696237200000|2023-10-02 09:00:00|112.52|112.49|111.87|111.79|112.57|112.49|111.67|111.59|14959
1696240800000|2023-10-02 10:00:00|111.82|111.74|112.12|111.99|112.27|112.19|111.82|111.74|7839
1696244400000|2023-10-02 11:00:00|112.17|112.04|112.02|111.94|112.42|112.34|111.97|111.89|3865
1696248000000|2023-10-02 12:00:00|111.97|111.89|111.82|111.74|112.12|112.04|111.82|111.74|6476
1696251600000|2023-10-02 13:00:00|111.77|111.69|111.27|111.19|111.92|111.84|111.17|111.09|16708
1696255200000|2023-10-02 14:00:00|111.22|111.14|110.32|110.24|111.47|111.34|110.27|110.19|18686
1696258800000|2023-10-02 15:00:00|110.27|110.19|110.27|110.19|110.72|110.59|110.22|110.14|39510
1696262400000|2023-10-02 16:00:00|110.22|110.14|110.17|110.09|110.27|110.19|110.07|109.99|2535
1696266000000|2023-10-02 17:00:00|110.12|110.04|110.17|110.09|110.22|110.14|110.07|109.99|2121
1696269600000|2023-10-02 18:00:00|110.12|110.04|110.07|109.99|110.37|110.24|110.02|109.94|995
1696273200000|2023-10-02 19:00:00|110.02|109.94|110.32|110.19|110.32|110.19|109.97|109.89|1072
1696312800000|2023-10-03 06:00:00|109.72|109.59|109.97|109.89|110.27|110.19|109.72|109.59|2160
1696316400000|2023-10-03 07:00:00|109.92|109.84|110.72|110.59|110.92|110.84|109.72|109.64|13285
1696320000000|2023-10-03 08:00:00|110.67|110.64|111.22|111.14|111.32|111.24|110.67|110.59|5090
1696323600000|2023-10-03 09:00:00|111.17|111.09|110.82|110.74|111.22|111.14|110.72|110.64|9635
1696327200000|2023-10-03 10:00:00|110.87|110.79|110.37|110.29|111.02|110.94|110.37|110.29|3543
1696330800000|2023-10-03 11:00:00|110.32|110.24|109.72|109.64|110.42|110.34|109.67|109.59|8638
1696334400000|2023-10-03 12:00:00|109.67|109.59|109.17|109.09|109.72|109.64|108.97|108.89|20952
1696338000000|2023-10-03 13:00:00|109.12|109.04|109.52|109.44|109.62|109.54|109.07|108.99|14793
1696341600000|2023-10-03 14:00:00|109.47|109.39|109.22|109.09|109.47|109.39|108.97|108.89|18116
1696345200000|2023-10-03 15:00:00|109.17|109.14|109.32|109.24|109.37|109.29|108.97|108.89|40918
1696348800000|2023-10-03 16:00:00|109.37|109.29|109.42|109.34|109.52|109.44|109.32|109.24|2826
1696352400000|2023-10-03 17:00:00|109.47|109.39|109.12|109.04|109.52|109.44|109.12|109.04|809
1696356000000|2023-10-03 18:00:00|109.17|109.09|109.12|108.99|109.17|109.09|108.97|108.89|1653
1696359600000|2023-10-03 19:00:00|109.07|108.94|109.27|109.14|109.27|109.14|108.92|108.84|3206
1696399200000|2023-10-04 06:00:00|108.77|108.69|108.57|108.49|108.82|108.74|108.32|108.24|4096
1696402800000|2023-10-04 07:00:00|108.52|108.44|108.57|108.49|108.72|108.64|107.57|107.49|33718
1696406400000|2023-10-04 08:00:00|108.62|108.44|108.72|108.59|109.17|109.09|108.22|108.14|22453
1696410000000|2023-10-04 09:00:00|108.67|108.64|109.17|109.09|109.17|109.09|108.57|108.49|13253
1696413600000|2023-10-04 10:00:00|109.12|109.04|108.97|108.89|109.27|109.19|108.92|108.84|15970
1696417200000|2023-10-04 11:00:00|109.02|108.94|109.12|109.04|109.17|109.09|108.82|108.74|13737
1696420800000|2023-10-04 12:00:00|109.07|108.99|109.02|108.94|109.37|109.29|108.97|108.89|14856
1696424400000|2023-10-04 13:00:00|108.97|108.89|108.42|108.34|109.12|109.04|108.37|108.29|16285
1696428000000|2023-10-04 14:00:00|108.32|108.24|108.37|108.29|108.72|108.64|108.22|108.14|25910
1696431600000|2023-10-04 15:00:00|108.32|108.24|108.97|108.89|108.97|108.89|108.27|108.19|30543
1696435200000|2023-10-04 16:00:00|108.92|108.84|109.12|109.04|109.17|109.09|108.87|108.74|14013
1696438800000|2023-10-04 17:00:00|109.07|108.99|108.87|108.79|109.12|109.04|108.87|108.79|476
1696442400000|2023-10-04 18:00:00|108.82|108.74|109.02|108.94|109.02|108.94|108.77|108.69|1310
1696446000000|2023-10-04 19:00:00|109.07|108.99|109.22|109.09|109.27|109.19|109.02|108.94|1229
1696485600000|2023-10-05 06:00:00|109.32|109.19|109.22|109.14|109.32|109.24|109.12|109.04|1657
1696489200000|2023-10-05 07:00:00|109.27|109.19|109.02|108.94|109.47|109.39|108.62|108.54|13905
1696492800000|2023-10-05 08:00:00|109.07|108.99|108.67|108.59|109.42|109.34|108.67|108.59|7554
1696496400000|2023-10-05 09:00:00|108.62|108.54|108.52|108.44|108.67|108.59|108.02|107.94|16209
1696500000000|2023-10-05 10:00:00|108.57|108.49|108.92|108.84|109.02|108.94|108.52|108.39|8221
1696503600000|2023-10-05 11:00:00|108.97|108.89|109.37|109.29|109.37|109.29|108.77|108.69|5209
1696507200000|2023-10-05 12:00:00|109.32|109.24|109.07|108.99|109.57|109.49|109.07|108.99|17733
1696510800000|2023-10-05 13:00:00|109.12|109.04|109.62|109.54|109.67|109.54|108.97|108.89|11511
1696514400000|2023-10-05 14:00:00|109.67|109.59|109.62|109.49|109.87|109.79|109.32|109.24|21048
1696518000000|2023-10-05 15:00:00|109.57|109.44|109.12|109.04|109.62|109.44|109.07|108.99|18961
1696521600000|2023-10-05 16:00:00|109.17|109.09|109.17|109.09|109.32|109.24|109.12|109.04|2106
1696525200000|2023-10-05 17:00:00|109.12|109.04|109.42|109.34|109.47|109.39|109.02|108.94|793
1696528800000|2023-10-05 18:00:00|109.47|109.39|109.57|109.49|109.62|109.54|109.37|109.29|356
1696532400000|2023-10-05 19:00:00|109.52|109.44|109.67|109.54|109.67|109.54|109.47|109.39|830
1696572000000|2023-10-06 06:00:00|109.47|109.39|109.62|109.54|109.72|109.64|109.47|109.39|875
1696575600000|2023-10-06 07:00:00|109.67|109.59|110.77|110.69|110.82|110.74|109.42|109.29|22638
1696579200000|2023-10-06 08:00:00|110.82|110.74|110.42|110.34|110.92|110.84|110.37|110.29|10136
1696582800000|2023-10-06 09:00:00|110.47|110.39|110.92|110.79|110.92|110.84|110.32|110.24|5056
1696586400000|2023-10-06 10:00:00|110.87|110.84|110.92|110.84|111.12|111.04|110.82|110.74|14972
1696590000000|2023-10-06 11:00:00|110.87|110.79|111.17|111.09|111.27|111.19|110.87|110.79|6669
1696593600000|2023-10-06 12:00:00|111.12|111.04|110.32|110.24|111.22|111.14|110.22|110.14|32676
1696597200000|2023-10-06 13:00:00|110.27|110.19|110.37|110.29|110.92|110.84|110.17|110.09|38498
1696600800000|2023-10-06 14:00:00|110.32|110.24|110.47|110.39|110.52|110.44|109.77|109.69|23038
1696604400000|2023-10-06 15:00:00|110.42|110.34|111.67|111.59|111.72|111.64|110.42|110.34|36217
1696608000000|2023-10-06 16:00:00|111.72|111.64|111.32|111.24|111.77|111.64|111.32|111.24|4631
1696611600000|2023-10-06 17:00:00|111.37|111.29|111.52|111.44|111.52|111.44|111.27|111.19|838
1696615200000|2023-10-06 18:00:00|111.47|111.39|111.57|111.49|111.62|111.54|111.47|111.39|878
1696618800000|2023-10-06 19:00:00|111.52|111.44|111.52|111.44|111.57|111.49|111.47|111.39|2392
1696831200000|2023-10-09 06:00:00|110.57|110.49|110.02|109.89|110.77|110.64|109.87|109.74|4082
1696834800000|2023-10-09 07:00:00|109.97|109.84|109.72|109.64|110.02|109.89|109.02|108.94|34702
1696838400000|2023-10-09 08:00:00|109.77|109.69|110.27|110.19|110.27|110.19|109.52|109.44|8678
1696842000000|2023-10-09 09:00:00|110.32|110.14|109.82|109.74|110.42|110.29|109.77|109.69|11678
1696845600000|2023-10-09 10:00:00|109.87|109.79|109.62|109.54|109.97|109.84|109.57|109.49|5597
1696849200000|2023-10-09 11:00:00|109.67|109.59|109.32|109.19|109.67|109.59|109.22|109.14|8646
1696852800000|2023-10-09 12:00:00|109.27|109.24|108.82|108.74|109.57|109.49|108.82|108.74|10769
1696856400000|2023-10-09 13:00:00|108.87|108.69|109.47|109.34|109.47|109.39|108.77|108.69|18872
1696860000000|2023-10-09 14:00:00|109.42|109.39|108.97|108.89|109.52|109.39|108.97|108.89|16966
1696863600000|2023-10-09 15:00:00|109.02|108.94|109.17|109.09|109.37|109.29|108.97|108.89|29295
1696867200000|2023-10-09 16:00:00|109.22|109.14|109.22|109.14|109.32|109.24|109.17|109.09|1972
1696870800000|2023-10-09 17:00:00|109.27|109.19|109.87|109.79|109.87|109.79|109.22|109.14|3897
1696874400000|2023-10-09 18:00:00|109.92|109.84|110.02|109.89|110.07|109.94|109.87|109.74|458
1696878000000|2023-10-09 19:00:00|109.97|109.94|109.92|109.79|110.02|109.94|109.87|109.79|1156
1696917600000|2023-10-10 06:00:00|110.57|110.44|110.27|110.14|110.57|110.44|110.22|110.09|1323
1696921200000|2023-10-10 07:00:00|110.22|110.19|111.22|111.09|111.37|111.29|110.22|110.19|28659
1696924800000|2023-10-10 08:00:00|111.17|111.14|111.37|111.29|111.52|111.44|110.97|110.89|11920
1696928400000|2023-10-10 09:00:00|111.32|111.24|111.27|111.19|111.37|111.29|111.02|110.94|8122
1696932000000|2023-10-10 10:00:00|111.32|111.24|111.52|111.44|111.57|111.49|111.27|111.19|9595
1696935600000|2023-10-10 11:00:00|111.57|111.49|111.32|111.24|111.67|111.59|111.27|111.19|10733
1696939200000|2023-10-10 12:00:00|111.27|111.19|111.52|111.44|111.57|111.49|111.12|111.04|17597
1696942800000|2023-10-10 13:00:00|111.57|111.49|111.92|111.84|112.02|111.94|111.52|111.44|16792
1696946400000|2023-10-10 14:00:00|111.87|111.79|111.87|111.79|112.27|112.14|111.82|111.74|26439
1696950000000|2023-10-10 15:00:00|111.92|111.84|111.62|111.54|112.02|111.94|111.47|111.39|39023
1696953600000|2023-10-10 16:00:00|111.57|111.49|111.57|111.49|111.72|111.64|111.52|111.44|3941
1696957200000|2023-10-10 17:00:00|111.52|111.44|111.47|111.39|111.52|111.44|111.22|111.14|947
1696960800000|2023-10-10 18:00:00|111.52|111.44|111.37|111.29|111.57|111.49|111.37|111.29|3038
1696964400000|2023-10-10 19:00:00|111.42|111.34|111.42|111.29|111.47|111.39|111.27|111.19|2279
1697004000000|2023-10-11 06:00:00|111.37|111.24|111.17|111.09|111.37|111.29|111.12|110.99|1636
1697007600000|2023-10-11 07:00:00|111.22|111.14|111.57|111.49|111.92|111.84|111.17|111.09|18557
1697011200000|2023-10-11 08:00:00|111.62|111.54|111.62|111.54|111.77|111.64|111.17|111.09|7169
1697014800000|2023-10-11 09:00:00|111.67|111.49|111.57|111.49|111.82|111.74|111.47|111.39|2644
1697018400000|2023-10-11 10:00:00|111.62|111.54|111.62|111.54|111.82|111.74|111.57|111.49|2717
1697022000000|2023-10-11 11:00:00|111.57|111.49|112.12|112.04|112.17|112.09|111.57|111.49|4512
1697025600000|2023-10-11 12:00:00|112.07|111.99|112.42|112.34|112.47|112.39|112.07|111.99|11777
1697029200000|2023-10-11 13:00:00|112.47|112.39|112.62|112.54|112.72|112.64|112.27|112.19|25593
1697032800000|2023-10-11 14:00:00|112.57|112.49|112.57|112.49|112.72|112.64|112.32|112.24|4927
1697036400000|2023-10-11 15:00:00|112.62|112.54|111.97|111.89|112.72|112.64|111.92|111.84|47971
1697040000000|2023-10-11 16:00:00|112.02|111.94|111.97|111.84|112.07|111.99|111.87|111.74|3411
1697043600000|2023-10-11 17:00:00|111.92|111.89|112.07|111.99|112.07|111.99|111.87|111.79|1661
1697047200000|2023-10-11 18:00:00|112.12|112.04|112.27|112.19|112.32|112.24|112.07|111.99|940
1697050800000|2023-10-11 19:00:00|112.32|112.24|112.37|112.29|112.42|112.34|112.22|112.14|879
1697090400000|2023-10-12 06:00:00|112.87|112.74|112.87|112.74|113.02|112.94|112.72|112.64|2001
1697094000000|2023-10-12 07:00:00|112.82|112.79|112.32|112.24|112.92|112.84|112.32|112.24|17007
1697097600000|2023-10-12 08:00:00|112.37|112.29|112.42|112.34|112.57|112.49|112.22|112.14|12607
1697101200000|2023-10-12 09:00:00|112.47|112.39|112.47|112.39|112.67|112.59|112.37|112.29|5612
1697104800000|2023-10-12 10:00:00|112.42|112.34|112.47|112.39|112.57|112.49|112.42|112.29|13141
1697108400000|2023-10-12 11:00:00|112.52|112.44|112.32|112.24|112.57|112.49|112.12|112.04|9199
1697112000000|2023-10-12 12:00:00|112.27|112.19|112.07|111.99|112.57|112.49|112.07|111.99|21546
1697115600000|2023-10-12 13:00:00|112.02|111.94|111.62|111.54|112.17|112.09|111.57|111.49|17021
1697119200000|2023-10-12 14:00:00|111.57|111.49|111.82|111.74|111.92|111.79|111.37|111.29|19729
1697122800000|2023-10-12 15:00:00|111.77|111.69|111.82|111.74|111.97|111.89|111.72|111.64|33241
1697126400000|2023-10-12 16:00:00|111.87|111.79|111.97|111.89|112.12|112.04|111.82|111.74|4762
1697130000000|2023-10-12 17:00:00|111.92|111.84|111.32|111.19|111.97|111.89|111.32|111.19|4561
1697133600000|2023-10-12 18:00:00|111.27|111.24|111.42|111.34|111.52|111.44|111.12|111.04|3321
1697137200000|2023-10-12 19:00:00|111.47|111.39|111.37|111.29|111.57|111.49|111.37|111.29|1352
1697176800000|2023-10-13 06:00:00|111.32|111.24|111.27|111.14|111.47|111.39|111.17|111.09|827
1697180400000|2023-10-13 07:00:00|111.32|111.19|111.32|111.19|111.72|111.59|111.12|111.04|11266
1697184000000|2023-10-13 08:00:00|111.37|111.24|110.87|110.79|111.52|111.44|110.77|110.69|8732
1697187600000|2023-10-13 09:00:00|110.92|110.84|109.47|109.39|110.92|110.84|109.37|109.29|31156
1697191200000|2023-10-13 10:00:00|109.42|109.34|110.12|110.04|110.27|110.19|109.42|109.34|52607
1697194800000|2023-10-13 11:00:00|110.07|109.99|110.07|109.94|110.52|110.39|109.92|109.84|22129
1697198400000|2023-10-13 12:00:00|110.02|109.99|110.27|110.19|110.37|110.29|109.77|109.69|8544
1697202000000|2023-10-13 13:00:00|110.32|110.14|110.17|110.09|110.62|110.54|109.92|109.84|34798
1697205600000|2023-10-13 14:00:00|110.07|109.94|109.82|109.74|110.17|110.09|109.67|109.59|38992
1697209200000|2023-10-13 15:00:00|109.87|109.79|109.72|109.64|109.92|109.84|109.52|109.44|64683
1697212800000|2023-10-13 16:00:00|109.67|109.59|109.87|109.74|110.02|109.94|109.62|109.54|8038
1697216400000|2023-10-13 17:00:00|109.82|109.79|109.52|109.44|109.87|109.79|109.37|109.29|4549
1697220000000|2023-10-13 18:00:00|109.57|109.49|109.47|109.39|109.62|109.54|109.42|109.34|458
1697223600000|2023-10-13 19:00:00|109.52|109.44|109.52|109.39|109.67|109.59|109.37|109.29|3204
1697436000000|2023-10-16 06:00:00|109.82|109.69|110.17|110.09|110.32|110.24|109.72|109.59|2157
1697439600000|2023-10-16 07:00:00|110.32|110.24|109.67|109.59|110.67|110.59|109.42|109.34|23580
1697443200000|2023-10-16 08:00:00|109.72|109.64|110.02|109.94|110.27|110.19|109.42|109.34|12106
1697446800000|2023-10-16 09:00:00|110.07|109.99|110.62|110.54|110.67|110.59|110.02|109.94|6642
1697450400000|2023-10-16 10:00:00|110.67|110.49|110.97|110.89|110.97|110.89|110.42|110.34|3245
1697454000000|2023-10-16 11:00:00|110.92|110.84|110.82|110.74|110.97|110.89|110.77|110.69|4065
1697457600000|2023-10-16 12:00:00|110.77|110.69|110.92|110.84|110.97|110.89|110.42|110.34|7178
1697461200000|2023-10-16 13:00:00|110.87|110.79|110.92|110.79|111.12|111.04|110.77|110.69|9487
1697464800000|2023-10-16 14:00:00|110.87|110.84|111.12|111.04|111.27|111.19|110.72|110.64|9382
1697468400000|2023-10-16 15:00:00|111.17|111.09|110.82|110.74|111.17|111.09|110.67|110.59|22622
1697472000000|2023-10-16 16:00:00|110.77|110.69|110.82|110.74|110.92|110.79|110.77|110.69|1818
1697475600000|2023-10-16 17:00:00|110.87|110.79|110.92|110.84|111.02|110.94|110.57|110.49|1356
1697479200000|2023-10-16 18:00:00|111.02|110.94|110.87|110.79|111.02|110.94|110.77|110.69|1678
1697482800000|2023-10-16 19:00:00|110.82|110.74|110.97|110.84|111.07|110.99|110.82|110.74|1527
1697522400000|2023-10-17 06:00:00|111.02|110.94|110.67|110.54|111.02|110.94|110.62|110.54|608
1697526000000|2023-10-17 07:00:00|110.77|110.69|111.32|111.24|111.42|111.34|110.52|110.44|14335
1697529600000|2023-10-17 08:00:00|111.37|111.29|110.42|110.34|111.42|111.34|110.42|110.34|6510
1697533200000|2023-10-17 09:00:00|110.47|110.39|110.67|110.59|110.87|110.79|110.42|110.34|5387
1697536800000|2023-10-17 10:00:00|110.72|110.64|110.62|110.54|110.72|110.64|110.22|110.14|6165
1697540400000|2023-10-17 11:00:00|110.67|110.59|110.32|110.24|110.67|110.59|110.22|110.14|10697
1697544000000|2023-10-17 12:00:00|110.27|110.19|110.07|109.99|110.32|110.24|109.97|109.84|11977
1697547600000|2023-10-17 13:00:00|110.12|109.94|110.02|109.94|110.37|110.29|109.82|109.74|17827
1697551200000|2023-10-17 14:00:00|109.97|109.89|110.37|110.29|110.37|110.29|109.92|109.84|19225
1697554800000|2023-10-17 15:00:00|110.32|110.24|110.92|110.84|110.97|110.89|110.32|110.24|16275
1697558400000|2023-10-17 16:00:00|110.97|110.89|110.92|110.84|111.17|111.04|110.87|110.74|2982
1697562000000|2023-10-17 17:00:00|110.87|110.79|110.62|110.49|110.97|110.89|110.52|110.44|397
1697565600000|2023-10-17 18:00:00|110.57|110.54|110.62|110.54|110.82|110.74|110.57|110.49|244
1697569200000|2023-10-17 19:00:00|110.57|110.49|110.72|110.64|110.77|110.69|110.57|110.49|1644
1697608800000|2023-10-18 06:00:00|110.77|110.69|110.57|110.49|110.97|110.84|110.52|110.44|1031
1697612400000|2023-10-18 07:00:00|110.62|110.54|110.67|110.59|111.02|110.89|110.22|110.14|13978
1697616000000|2023-10-18 08:00:00|110.62|110.54|111.02|110.94|111.07|110.99|110.32|110.24|6943
1697619600000|2023-10-18 09:00:00|111.07|110.99|110.57|110.49|111.17|111.04|110.57|110.49|6119
1697623200000|2023-10-18 10:00:00|110.62|110.54|109.97|109.89|110.62|110.54|109.82|109.74|39216
1697626800000|2023-10-18 11:00:00|109.92|109.84|110.22|110.09|110.22|110.14|109.82|109.74|7726
1697630400000|2023-10-18 12:00:00|110.27|110.14|110.12|110.04|110.57|110.49|110.12|110.04|10394
1697634000000|2023-10-18 13:00:00|110.07|109.99|109.77|109.69|110.27|110.19|109.72|109.64|9517
1697637600000|2023-10-18 14:00:00|109.82|109.74|109.82|109.74|110.17|110.04|109.62|109.54|19421
1697641200000|2023-10-18 15:00:00|109.87|109.79|109.62|109.54|109.92|109.84|109.57|109.49|31992
1697644800000|2023-10-18 16:00:00|109.57|109.49|109.47|109.34|109.67|109.59|109.42|109.29|3429
1697648400000|2023-10-18 17:00:00|109.42|109.29|109.67|109.59|109.72|109.64|109.27|109.19|2401
1697652000000|2023-10-18 18:00:00|109.62|109.54|109.37|109.29|109.77|109.69|109.32|109.19|319
1697655600000|2023-10-18 19:00:00|109.32|109.24|109.47|109.34|109.47|109.34|109.22|109.14|2283
1697695200000|2023-10-19 06:00:00|108.87|108.79|109.42|109.29|109.42|109.34|108.82|108.74|2441
1697698800000|2023-10-19 07:00:00|109.37|109.19|108.37|108.29|109.47|109.39|108.07|107.99|36986
1697702400000|2023-10-19 08:00:00|108.42|108.34|108.42|108.34|108.72|108.64|108.22|108.14|20100
1697706000000|2023-10-19 09:00:00|108.37|108.29|108.92|108.84|109.02|108.94|108.32|108.24|20310
1697709600000|2023-10-19 10:00:00|108.97|108.89|109.02|108.94|109.22|109.14|108.77|108.69|9924
1697713200000|2023-10-19 11:00:00|108.97|108.89|108.72|108.59|109.02|108.94|108.62|108.54|11865
1697716800000|2023-10-19 12:00:00|108.67|108.54|108.72|108.64|108.82|108.74|108.47|108.39|11821
1697720400000|2023-10-19 13:00:00|108.67|108.59|108.67|108.59|108.87|108.79|108.42|108.34|26862
1697724000000|2023-10-19 14:00:00|108.72|108.64|108.87|108.79|108.87|108.79|108.47|108.39|15415
1697727600000|2023-10-19 15:00:00|108.82|108.74|108.92|108.84|109.07|108.99|108.72|108.64|54114
1697731200000|2023-10-19 16:00:00|108.87|108.79|108.87|108.79|109.22|109.14|108.42|108.34|7115
1697734800000|2023-10-19 17:00:00|108.92|108.84|108.67|108.54|109.07|108.99|108.52|108.44|2485
1697738400000|2023-10-19 18:00:00|108.62|108.49|108.27|108.14|108.77|108.69|108.17|108.09|9386
1697742000000|2023-10-19 19:00:00|108.22|108.19|108.02|107.89|108.32|108.19|107.77|107.69|6090
1697781600000|2023-10-20 06:00:00|107.72|107.64|107.87|107.79|107.92|107.79|107.42|107.34|2908
1697785200000|2023-10-20 07:00:00|107.82|107.74|107.52|107.44|107.92|107.79|106.92|106.84|31470
1697788800000|2023-10-20 08:00:00|107.47|107.39|107.82|107.74|108.17|108.04|107.42|107.34|12538
1697792400000|2023-10-20 09:00:00|107.87|107.79|108.02|107.94|108.22|108.14|107.37|107.24|24022
1697796000000|2023-10-20 10:00:00|107.97|107.89|107.67|107.59|108.22|108.14|107.52|107.44|8927
1697799600000|2023-10-20 11:00:00|107.72|107.64|107.82|107.74|107.87|107.79|107.67|107.59|5003
1697803200000|2023-10-20 12:00:00|107.77|107.69|107.52|107.44|107.87|107.79|107.47|107.34|9067
1697806800000|2023-10-20 13:00:00|107.57|107.49|107.52|107.44|107.97|107.89|107.42|107.34|22042
1697810400000|2023-10-20 14:00:00|107.47|107.39|107.27|107.19|107.52|107.44|106.82|106.74|35485
1697814000000|2023-10-20 15:00:00|107.22|107.14|107.22|107.14|107.37|107.29|106.92|106.84|44082
1697817600000|2023-10-20 16:00:00|107.27|107.19|107.37|107.29|107.37|107.29|107.02|106.94|4249
1697821200000|2023-10-20 17:00:00|107.32|107.24|107.27|107.19|107.42|107.34|107.12|107.04|2580
1697824800000|2023-10-20 18:00:00|107.32|107.24|107.12|107.04|107.32|107.24|107.02|106.89|1706
1697828400000|2023-10-20 19:00:00|107.17|107.09|106.92|106.79|107.17|107.09|106.87|106.79|2706
1698040800000|2023-10-23 06:00:00|107.32|107.24|107.42|107.29|107.82|107.69|107.32|107.24|2459
1698044400000|2023-10-23 07:00:00|107.52|107.34|106.22|106.14|107.52|107.44|106.17|106.09|17565
1698048000000|2023-10-23 08:00:00|106.27|106.09|107.17|107.04|107.32|107.19|106.07|105.99|16988
1698051600000|2023-10-23 09:00:00|107.12|107.09|106.22|106.14|107.27|107.14|106.22|106.14|15442
1698055200000|2023-10-23 10:00:00|106.27|106.19|106.67|106.59|106.67|106.59|106.17|106.09|13820
1698058800000|2023-10-23 11:00:00|106.72|106.64|106.72|106.59|106.92|106.84|106.52|106.44|6227
1698062400000|2023-10-23 12:00:00|106.67|106.64|106.62|106.54|106.92|106.84|106.57|106.49|20915
1698066000000|2023-10-23 13:00:00|106.67|106.59|106.67|106.59|106.82|106.74|106.47|106.39|12628
1698069600000|2023-10-23 14:00:00|106.72|106.54|107.22|107.14|107.32|107.24|106.67|106.54|18058
1698073200000|2023-10-23 15:00:00|107.27|107.19|107.32|107.24|107.47|107.39|107.12|107.04|20165
1698076800000|2023-10-23 16:00:00|107.27|107.19|107.47|107.39|107.47|107.39|107.17|107.04|1487
1698080400000|2023-10-23 17:00:00|107.52|107.44|107.12|107.04|107.52|107.44|107.07|106.99|4615
1698084000000|2023-10-23 18:00:00|107.07|106.99|107.02|106.94|107.17|107.09|106.92|106.84|855
1698087600000|2023-10-23 19:00:00|107.07|106.99|106.52|106.44|107.07|106.99|106.52|106.44|2178
1698127200000|2023-10-24 06:00:00|107.42|107.34|107.52|107.44|107.77|107.69|107.32|107.24|3417
1698130800000|2023-10-24 07:00:00|107.57|107.39|106.52|106.39|107.57|107.44|106.07|105.99|38881
1698134400000|2023-10-24 08:00:00|106.47|106.44|106.17|106.09|106.67|106.59|105.52|105.44|25971
1698138000000|2023-10-24 09:00:00|106.22|106.14|106.92|106.84|106.92|106.84|106.12|106.04|17357
1698141600000|2023-10-24 10:00:00|106.87|106.79|106.67|106.59|107.02|106.94|106.62|106.54|6102
1698145200000|2023-10-24 11:00:00|106.72|106.64|106.62|106.54|106.87|106.79|106.57|106.44|6945
1698148800000|2023-10-24 12:00:00|106.57|106.49|106.67|106.59|106.82|106.74|106.47|106.39|5290
1698152400000|2023-10-24 13:00:00|106.62|106.54|106.32|106.24|106.82|106.74|106.02|105.94|18330
1698156000000|2023-10-24 14:00:00|106.37|106.29|106.47|106.39|106.67|106.59|106.12|106.04|24640
1698159600000|2023-10-24 15:00:00|106.42|106.34|106.22|106.14|106.47|106.34|106.02|105.94|34362
1698163200000|2023-10-24 16:00:00|106.27|106.19|105.82|105.74|106.27|106.19|105.72|105.64|18773
1698166800000|2023-10-24 17:00:00|105.77|105.69|106.17|106.09|106.17|106.09|105.77|105.69|2020
1698170400000|2023-10-24 18:00:00|106.12|106.04|106.17|106.09|106.27|106.19|106.12|106.04|1546
1698174000000|2023-10-24 19:00:00|106.22|106.14|106.12|106.04|106.22|106.14|106.07|105.99|841
1698213600000|2023-10-25 06:00:00|105.77|105.64|106.27|106.19|106.32|106.24|105.72|105.64|3017
1698217200000|2023-10-25 07:00:00|106.32|106.24|106.12|106.04|106.32|106.24|105.42|105.34|18742
1698220800000|2023-10-25 08:00:00|106.07|105.99|106.27|106.19|106.47|106.39|105.72|105.64|15692
1698224400000|2023-10-25 09:00:00|106.32|106.14|105.72|105.64|106.37|106.29|105.67|105.59|5472
1698228000000|2023-10-25 10:00:00|105.77|105.69|106.47|106.39|106.52|106.44|105.62|105.54|6480
1698231600000|2023-10-25 11:00:00|106.42|106.34|106.42|106.29|106.82|106.74|106.37|106.29|10791
1698235200000|2023-10-25 12:00:00|106.37|106.34|106.47|106.39|106.77|106.69|106.37|106.34|7887
1698238800000|2023-10-25 13:00:00|106.42|106.34|106.17|106.09|106.72|106.64|106.17|106.09|10957
1698242400000|2023-10-25 14:00:00|106.12|106.04|106.32|106.24|106.37|106.29|105.77|105.69|36749
1698246000000|2023-10-25 15:00:00|106.37|106.29|106.52|106.44|106.77|106.69|106.37|106.29|32057
1698249600000|2023-10-25 16:00:00|106.47|106.39|106.32|106.24|106.57|106.49|106.27|106.19|3034
1698253200000|2023-10-25 17:00:00|106.37|106.29|106.22|106.14|106.37|106.29|106.07|105.99|2108
1698256800000|2023-10-25 18:00:00|106.27|106.19|106.27|106.14|106.32|106.24|106.12|106.04|1327
1698260400000|2023-10-25 19:00:00|106.22|106.19|106.17|106.04|106.37|106.24|106.17|106.04|1175
1698300000000|2023-10-26 06:00:00|105.62|105.54|105.72|105.64|106.02|105.94|105.52|105.39|2916
1698303600000|2023-10-26 07:00:00|105.77|105.59|105.07|104.99|105.77|105.69|104.52|104.39|40907
1698307200000|2023-10-26 08:00:00|105.12|105.04|104.52|104.44|105.32|105.24|104.47|104.39|20535
1698310800000|2023-10-26 09:00:00|104.47|104.39|105.02|104.89|105.37|105.29|104.47|104.39|14334
1698314400000|2023-10-26 10:00:00|104.97|104.94|104.92|104.84|105.27|105.19|104.82|104.74|8540
1698318000000|2023-10-26 11:00:00|104.87|104.79|104.92|104.79|105.02|104.94|104.62|104.54|23487
1698321600000|2023-10-26 12:00:00|104.87|104.84|106.12|106.04|106.22|106.09|104.87|104.79|30406
1698325200000|2023-10-26 13:00:00|106.07|105.99|106.42|106.34|106.72|106.64|105.87|105.79|32593
1698328800000|2023-10-26 14:00:00|106.37|106.29|106.82|106.74|106.87|106.79|106.22|106.14|29943
1698332400000|2023-10-26 15:00:00|106.87|106.79|106.82|106.69|107.02|106.94|106.72|106.64|49787
1698336000000|2023-10-26 16:00:00|106.77|106.64|106.42|106.34|106.77|106.69|106.37|106.24|4534
1698339600000|2023-10-26 17:00:00|106.37|106.29|106.62|106.54|106.62|106.54|106.32|106.24|1344
1698343200000|2023-10-26 18:00:00|106.67|106.59|106.97|106.84|106.97|106.84|106.62|106.49|1004
1698346800000|2023-10-26 19:00:00|106.92|106.89|106.62|106.54|107.02|106.94|106.57|106.49|1308
1698386400000|2023-10-27 06:00:00|107.57|107.49|107.87|107.74|107.97|107.84|107.47|107.39|5343
1698390000000|2023-10-27 07:00:00|107.72|107.64|107.77|107.69|108.17|108.09|107.12|107.04|25851
1698393600000|2023-10-27 08:00:00|107.72|107.64|108.27|108.19|108.52|108.39|107.67|107.59|32915
1698397200000|2023-10-27 09:00:00|108.22|108.14|107.82|107.74|108.32|108.24|107.77|107.69|8154
1698400800000|2023-10-27 10:00:00|107.87|107.79|107.67|107.59|108.12|108.04|107.67|107.59|9182
1698404400000|2023-10-27 11:00:00|107.62|107.54|107.02|106.94|107.72|107.64|107.02|106.94|13328
1698408000000|2023-10-27 12:00:00|106.97|106.89|107.57|107.49|107.77|107.64|106.92|106.84|9742
1698411600000|2023-10-27 13:00:00|107.62|107.54|107.07|106.99|107.87|107.79|106.87|106.79|10007
1698415200000|2023-10-27 14:00:00|107.12|107.04|106.97|106.89|107.37|107.29|106.62|106.54|19644
1698418800000|2023-10-27 15:00:00|106.92|106.84|106.92|106.84|107.17|107.09|106.77|106.69|38748
1698422400000|2023-10-27 16:00:00|106.87|106.79|106.72|106.64|106.92|106.84|106.72|106.59|10720
1698426000000|2023-10-27 17:00:00|106.77|106.59|106.27|106.19|106.77|106.64|106.27|106.14|3131
1698429600000|2023-10-27 18:00:00|106.32|106.24|106.12|105.99|106.32|106.24|106.07|105.99|1027
1698433200000|2023-10-27 19:00:00|106.17|106.04|106.47|106.24|106.47|106.34|106.12|105.99|2207
1698649200000|2023-10-30 07:00:00|107.12|106.99|107.37|107.24|107.47|107.34|107.02|106.94|2819
1698652800000|2023-10-30 08:00:00|107.32|107.19|106.92|106.84|107.37|107.29|106.32|106.24|27471
1698656400000|2023-10-30 09:00:00|106.97|106.89|107.22|107.09|107.47|107.39|106.92|106.89|7476
1698660000000|2023-10-30 10:00:00|107.27|107.14|107.32|107.24|107.47|107.39|106.97|106.89|3219
1698663600000|2023-10-30 11:00:00|107.37|107.29|107.62|107.49|107.77|107.69|107.22|107.14|2708
1698667200000|2023-10-30 12:00:00|107.57|107.54|107.52|107.44|107.67|107.59|107.37|107.24|4822
1698670800000|2023-10-30 13:00:00|107.57|107.49|107.72|107.64|107.82|107.74|107.27|107.19|15777
1698674400000|2023-10-30 14:00:00|107.77|107.69|107.62|107.54|107.77|107.69|107.22|107.14|12985
1698678000000|2023-10-30 15:00:00|107.67|107.59|107.67|107.59|107.82|107.74|107.47|107.39|24117
1698681600000|2023-10-30 16:00:00|107.62|107.54|107.47|107.34|107.72|107.64|107.32|107.24|38838
1698685200000|2023-10-30 17:00:00|107.42|107.39|107.87|107.74|107.87|107.74|107.42|107.34|1972
1698688800000|2023-10-30 18:00:00|107.82|107.69|107.82|107.74|107.97|107.84|107.77|107.69|6009
1698692400000|2023-10-30 19:00:00|107.87|107.79|107.87|107.74|107.97|107.89|107.77|107.69|3664
1698735600000|2023-10-31 07:00:00|107.67|107.54|107.47|107.39|107.92|107.84|107.47|107.39|1064
1698739200000|2023-10-31 08:00:00|107.52|107.44|108.47|108.39|108.47|108.39|107.17|107.04|12646
1698742800000|2023-10-31 09:00:00|108.42|108.34|108.42|108.29|108.62|108.54|108.12|108.04|11169
1698746400000|2023-10-31 10:00:00|108.37|108.24|108.47|108.39|108.57|108.44|108.17|108.09|4525
1698750000000|2023-10-31 11:00:00|108.42|108.34|108.52|108.44|108.82|108.74|108.42|108.34|9179
1698753600000|2023-10-31 12:00:00|108.57|108.49|108.32|108.24|108.72|108.64|108.22|108.14|7651
1698757200000|2023-10-31 13:00:00|108.27|108.19|107.97|107.89|108.32|108.24|107.77|107.69|7581
1698760800000|2023-10-31 14:00:00|108.02|107.94|108.02|107.94|108.27|108.14|107.72|107.64|8922
1698764400000|2023-10-31 15:00:00|108.07|107.99|107.87|107.79|108.12|108.04|107.77|107.69|13439
1698768000000|2023-10-31 16:00:00|107.92|107.84|108.02|107.89|108.07|107.99|107.67|107.59|23254
1698771600000|2023-10-31 17:00:00|108.07|107.94|108.02|107.94|108.07|107.99|107.92|107.84|2575
1698775200000|2023-10-31 18:00:00|108.07|107.99|108.02|107.94|108.07|107.99|107.87|107.79|1133
1698778800000|2023-10-31 19:00:00|108.07|107.99|108.12|108.04|108.17|108.04|108.02|107.94|1200
1698822000000|2023-11-01 07:00:00|108.37|108.29|108.32|108.24|108.52|108.44|108.22|108.14|905
1698825600000|2023-11-01 08:00:00|108.37|108.29|108.27|108.19|108.82|108.74|108.12|108.04|21439
1698829200000|2023-11-01 09:00:00|108.32|108.24|108.47|108.39|108.62|108.54|108.17|108.09|7926
1698832800000|2023-11-01 10:00:00|108.52|108.44|108.47|108.39|108.62|108.49|108.07|107.99|14892
1698836400000|2023-11-01 11:00:00|108.52|108.44|108.27|108.14|108.57|108.49|108.07|107.99|12275
1698840000000|2023-11-01 12:00:00|108.22|108.19|108.57|108.49|108.67|108.59|108.22|108.14|13474
1698843600000|2023-11-01 13:00:00|108.52|108.44|109.02|108.89|109.22|109.14|108.47|108.39|24338
1698847200000|2023-11-01 14:00:00|109.07|108.94|109.12|109.04|109.22|109.14|108.77|108.69|28343
1698850800000|2023-11-01 15:00:00|109.07|108.99|108.72|108.64|109.12|109.04|108.42|108.34|20081
1698854400000|2023-11-01 16:00:00|108.77|108.69|108.32|108.24|108.77|108.69|108.27|108.19|28169
1698858000000|2023-11-01 17:00:00|108.37|108.29|108.27|108.14|108.47|108.39|108.22|108.09|1931
1698861600000|2023-11-01 18:00:00|108.32|108.19|108.52|108.44|108.62|108.49|108.12|108.04|3026
1698865200000|2023-11-01 19:00:00|108.57|108.49|108.77|108.69|108.97|108.89|108.52|108.44|1522
1698908400000|2023-11-02 07:00:00|109.07|108.99|108.97|108.89|109.42|109.34|108.87|108.79|5373
1698912000000|2023-11-02 08:00:00|109.02|108.84|108.92|108.79|109.32|109.24|108.47|108.39|31877
1698915600000|2023-11-02 09:00:00|108.87|108.84|109.37|109.29|109.37|109.29|108.77|108.69|25919
1698919200000|2023-11-02 10:00:00|109.32|109.24|109.27|109.19|109.37|109.24|108.92|108.84|13629
1698922800000|2023-11-02 11:00:00|109.32|109.24|109.02|108.94|109.32|109.24|108.87|108.79|15062
1698926400000|2023-11-02 12:00:00|109.07|108.89|108.82|108.74|109.17|109.09|108.82|108.74|5914
1698930000000|2023-11-02 13:00:00|108.77|108.69|109.12|109.04|109.17|109.09|108.77|108.69|22217
1698933600000|2023-11-02 14:00:00|109.17|109.09|109.77|109.69|109.87|109.79|109.07|108.94|26834
1698937200000|2023-11-02 15:00:00|109.72|109.64|109.32|109.24|109.92|109.84|109.32|109.24|21933
1698940800000|2023-11-02 16:00:00|109.37|109.29|109.52|109.44|109.57|109.44|109.07|108.99|42445
1698944400000|2023-11-02 17:00:00|109.47|109.39|109.77|109.69|109.77|109.69|109.47|109.39|4461
1698948000000|2023-11-02 18:00:00|109.72|109.64|109.87|109.79|109.92|109.84|109.72|109.64|4220
1698951600000|2023-11-02 19:00:00|109.82|109.74|110.02|109.94|110.07|109.99|109.82|109.74|4301
1698994800000|2023-11-03 07:00:00|109.77|109.69|109.97|109.89|109.97|109.89|109.62|109.54|1072
1698998400000|2023-11-03 08:00:00|110.02|109.94|110.12|110.04|110.52|110.44|109.82|109.74|26780
1699002000000|2023-11-03 09:00:00|110.17|109.99|110.07|109.99|110.17|110.04|109.77|109.69|19376
1699005600000|2023-11-03 10:00:00|110.12|110.04|110.12|109.99|110.27|110.19|109.92|109.84|6736
1699009200000|2023-11-03 11:00:00|110.07|109.94|110.42|110.34|110.47|110.39|109.97|109.89|16467
1699012800000|2023-11-03 12:00:00|110.47|110.39|110.32|110.24|110.52|110.44|110.27|110.19|12479
1699016400000|2023-11-03 13:00:00|110.27|110.19|111.12|111.04|111.22|111.14|110.17|110.09|24032
1699020000000|2023-11-03 14:00:00|111.17|111.09|110.87|110.79|111.22|111.14|110.57|110.49|15377
1699023600000|2023-11-03 15:00:00|110.92|110.84|110.77|110.69|110.97|110.89|110.72|110.64|17210
1699027200000|2023-11-03 16:00:00|110.82|110.74|110.67|110.59|110.92|110.84|110.67|110.59|32975
1699030800000|2023-11-03 17:00:00|110.72|110.64|110.77|110.69|110.77|110.69|110.47|110.39|8190
1699034400000|2023-11-03 18:00:00|110.72|110.64|110.92|110.79|110.92|110.79|110.62|110.54|1584
1699038000000|2023-11-03 19:00:00|110.87|110.84|110.77|110.69|110.92|110.84|110.72|110.64|1094
1699254000000|2023-11-06 07:00:00|110.77|110.64|110.97|110.84|110.97|110.84|110.72|110.64|3080
1699257600000|2023-11-06 08:00:00|111.02|110.89|110.92|110.84|111.17|111.09|110.52|110.44|19349
1699261200000|2023-11-06 09:00:00|110.87|110.79|110.87|110.79|111.02|110.94|110.77|110.69|7789
1699264800000|2023-11-06 10:00:00|110.92|110.84|110.82|110.74|111.12|111.04|110.72|110.64|10698
1699268400000|2023-11-06 11:00:00|110.87|110.79|110.72|110.64|110.92|110.84|110.62|110.54|5433
1699272000000|2023-11-06 12:00:00|110.67|110.59|110.77|110.69|110.87|110.79|110.62|110.54|7680
1699275600000|2023-11-06 13:00:00|110.82|110.74|110.97|110.89|111.02|110.94|110.77|110.69|19033
1699279200000|2023-11-06 14:00:00|111.02|110.94|110.77|110.69|111.12|111.04|110.72|110.64|9613
1699282800000|2023-11-06 15:00:00|110.82|110.64|110.52|110.44|110.82|110.69|110.32|110.24|13668
1699286400000|2023-11-06 16:00:00|110.47|110.39|110.42|110.34|110.57|110.49|110.32|110.24|22294
1699290000000|2023-11-06 17:00:00|110.47|110.29|110.42|110.29|110.47|110.34|110.37|110.29|897
1699293600000|2023-11-06 18:00:00|110.37|110.24|110.17|110.04|110.42|110.24|110.12|110.04|1414
1699297200000|2023-11-06 19:00:00|110.12|110.09|110.32|110.24|110.32|110.24|110.12|110.04|376
1699300800000|2023-11-06 20:00:00|110.27|110.19|110.47|110.39|110.47|110.39|110.27|110.19|629
1699340400000|2023-11-07 07:00:00|110.02|109.89|109.97|109.84|110.02|109.94|109.77|109.69|1410
1699344000000|2023-11-07 08:00:00|109.92|109.89|110.37|110.29|110.97|110.89|109.87|109.79|14176
1699347600000|2023-11-07 09:00:00|110.42|110.34|110.07|109.99|110.42|110.34|109.82|109.74|12871
1699351200000|2023-11-07 10:00:00|110.02|109.94|110.12|110.04|110.32|110.24|109.92|109.84|16636
1699354800000|2023-11-07 11:00:00|110.07|109.99|109.87|109.79|110.07|109.99|109.57|109.49|14805
1699358400000|2023-11-07 12:00:00|109.82|109.74|109.72|109.64|109.92|109.84|109.57|109.49|26252
1699362000000|2023-11-07 13:00:00|109.77|109.69|109.52|109.44|109.82|109.74|109.22|109.14|29422
1699365600000|2023-11-07 14:00:00|109.57|109.49|109.77|109.69|109.77|109.69|109.47|109.39|12423
1699369200000|2023-11-07 15:00:00|109.82|109.74|110.07|109.99|110.17|110.09|109.72|109.64|10391
1699372800000|2023-11-07 16:00:00|110.02|109.94|109.82|109.74|110.07|109.99|109.77|109.69|31820
1699376400000|2023-11-07 17:00:00|109.77|109.69|109.67|109.54|109.77|109.69|109.62|109.49|3375
1699380000000|2023-11-07 18:00:00|109.62|109.59|109.62|109.54|109.77|109.69|109.57|109.49|1333
1699383600000|2023-11-07 19:00:00|109.67|109.59|109.57|109.49|109.67|109.59|109.57|109.49|590
1699387200000|2023-11-07 20:00:00|109.62|109.54|109.57|109.49|109.72|109.64|109.52|109.44|609
1699426800000|2023-11-08 07:00:00|109.12|109.04|109.32|109.24|109.32|109.24|108.92|108.84|4949
1699430400000|2023-11-08 08:00:00|109.27|109.19|109.37|109.29|109.62|109.54|108.82|108.74|21840
1699434000000|2023-11-08 09:00:00|109.32|109.24|109.02|108.94|109.37|109.29|108.92|108.84|19605
1699437600000|2023-11-08 10:00:00|109.07|108.99|109.17|109.09|109.37|109.29|108.87|108.79|12181
1699441200000|2023-11-08 11:00:00|109.22|109.14|109.47|109.39|109.57|109.49|109.17|109.09|11370
1699444800000|2023-11-08 12:00:00|109.42|109.34|109.77|109.69|109.82|109.74|109.32|109.24|6557
1699448400000|2023-11-08 13:00:00|109.82|109.74|110.02|109.94|110.02|109.94|109.72|109.64|9670
1699452000000|2023-11-08 14:00:00|110.07|109.99|110.62|110.54|110.82|110.74|110.07|109.99|18883
1699455600000|2023-11-08 15:00:00|110.67|110.59|110.22|110.14|110.67|110.59|110.22|110.14|16323
1699459200000|2023-11-08 16:00:00|110.27|110.19|110.07|109.99|110.32|110.24|110.02|109.94|38632
1699462800000|2023-11-08 17:00:00|110.02|109.94|109.97|109.89|110.02|109.94|109.72|109.64|2629
1699466400000|2023-11-08 18:00:00|110.02|109.84|110.12|110.04|110.17|110.09|109.97|109.84|954
1699470000000|2023-11-08 19:00:00|110.17|110.09|110.07|109.94|110.17|110.09|110.02|109.89|1599
1699473600000|2023-11-08 20:00:00|110.12|109.99|110.07|109.94|110.22|110.14|110.02|109.94|1633
1699513200000|2023-11-09 07:00:00|110.27|110.14|110.12|109.99|110.32|110.19|110.02|109.89|953
1699516800000|2023-11-09 08:00:00|110.17|110.04|109.62|109.54|110.17|110.09|109.52|109.44|15747
1699520400000|2023-11-09 09:00:00|109.67|109.59|110.37|110.29|110.42|110.34|109.57|109.49|10619
1699524000000|2023-11-09 10:00:00|110.42|110.34|110.72|110.59|110.77|110.69|110.32|110.24|14234
1699527600000|2023-11-09 11:00:00|110.67|110.64|110.57|110.49|110.72|110.64|110.37|110.29|11974
1699531200000|2023-11-09 12:00:00|110.62|110.54|110.47|110.34|110.72|110.64|110.37|110.24|6420
1699534800000|2023-11-09 13:00:00|110.42|110.39|110.47|110.39|110.67|110.59|110.37|110.29|16326
1699538400000|2023-11-09 14:00:00|110.52|110.44|110.72|110.64|110.77|110.69|110.42|110.34|5151
1699542000000|2023-11-09 15:00:00|110.67|110.59|110.82|110.74|110.82|110.74|110.37|110.29|9826
1699545600000|2023-11-09 16:00:00|110.87|110.79|110.97|110.89|111.12|111.04|110.82|110.74|33912
1699549200000|2023-11-09 17:00:00|110.92|110.84|110.92|110.79|110.97|110.89|110.77|110.69|2689
1699552800000|2023-11-09 18:00:00|110.87|110.69|110.47|110.34|110.92|110.69|110.42|110.29|1730
1699556400000|2023-11-09 19:00:00|110.42|110.29|110.22|110.14|110.42|110.34|110.12|110.04|1096
1699560000000|2023-11-09 20:00:00|110.17|110.09|110.37|110.24|110.37|110.29|110.17|110.09|814
1699599600000|2023-11-10 07:00:00|110.27|110.19|110.52|110.39|110.52|110.39|110.22|110.09|1686
1699603200000|2023-11-10 08:00:00|110.57|110.49|111.07|110.99|111.22|111.14|110.57|110.49|17992
1699606800000|2023-11-10 09:00:00|111.02|110.94|110.92|110.84|111.02|110.99|110.47|110.39|14298
1699610400000|2023-11-10 10:00:00|110.87|110.79|110.87|110.74|110.97|110.89|110.47|110.39|6232
1699614000000|2023-11-10 11:00:00|110.82|110.79|110.77|110.64|110.87|110.79|110.42|110.34|21024
1699617600000|2023-11-10 12:00:00|110.72|110.69|110.97|110.84|111.07|110.99|110.62|110.54|6712
1699621200000|2023-11-10 13:00:00|110.92|110.89|110.87|110.79|111.07|110.99|110.82|110.74|6207
1699624800000|2023-11-10 14:00:00|110.82|110.74|110.62|110.49|110.92|110.84|110.52|110.44|9705
1699628400000|2023-11-10 15:00:00|110.57|110.44|110.37|110.29|110.67|110.59|110.07|109.99|11813
1699632000000|2023-11-10 16:00:00|110.32|110.24|110.77|110.64|110.77|110.69|110.32|110.24|39063
1699635600000|2023-11-10 17:00:00|110.72|110.69|111.02|110.94|111.07|110.99|110.72|110.69|2538
1699639200000|2023-11-10 18:00:00|110.97|110.89|111.12|111.04|111.12|111.04|110.97|110.84|278
1699642800000|2023-11-10 19:00:00|111.07|110.99|111.17|111.09|111.27|111.14|111.07|110.99|1864
1699646400000|2023-11-10 20:00:00|111.22|111.14|111.12|111.04|111.32|111.24|111.07|110.99|1541
1699858800000|2023-11-13 07:00:00|110.82|110.74|110.87|110.74|111.07|110.99|110.82|110.69|880
1699862400000|2023-11-13 08:00:00|110.92|110.79|111.82|111.69|111.82|111.74|110.87|110.79|15449
1699866000000|2023-11-13 09:00:00|111.87|111.74|111.87|111.79|112.12|112.04|111.77|111.69|22463
1699869600000|2023-11-13 10:00:00|111.82|111.74|111.92|111.79|111.97|111.89|111.72|111.59|9696
1699873200000|2023-11-13 11:00:00|111.87|111.84|111.72|111.64|111.87|111.84|111.47|111.39|7396
1699876800000|2023-11-13 12:00:00|111.77|111.69|111.67|111.59|111.77|111.69|111.62|111.54|4227
1699880400000|2023-11-13 13:00:00|111.72|111.64|111.77|111.69|111.82|111.74|111.62|111.54|14679
1699884000000|2023-11-13 14:00:00|111.82|111.74|111.82|111.74|111.87|111.79|111.52|111.44|9671
1699887600000|2023-11-13 15:00:00|111.77|111.69|112.02|111.94|112.02|111.94|111.72|111.64|6234
1699891200000|2023-11-13 16:00:00|111.97|111.89|112.07|111.99|112.22|112.14|111.92|111.84|45259
1699894800000|2023-11-13 17:00:00|112.02|111.94|111.97|111.89|112.07|111.99|111.87|111.79|8086
1699898400000|2023-11-13 18:00:00|112.02|111.94|112.07|111.94|112.12|112.04|111.97|111.89|1618
1699902000000|2023-11-13 19:00:00|112.02|111.99|112.02|111.94|112.12|112.04|112.02|111.94|271
1699905600000|2023-11-13 20:00:00|112.07|111.99|112.07|111.94|112.22|112.09|112.02|111.94|1431
1699945200000|2023-11-14 07:00:00|112.02|111.99|112.22|112.14|112.27|112.19|111.97|111.89|658
1699948800000|2023-11-14 08:00:00|112.27|112.19|112.82|112.74|112.82|112.74|112.12|112.04|15985
1699952400000|2023-11-14 09:00:00|112.77|112.69|112.52|112.44|112.97|112.89|112.42|112.34|13629
1699956000000|2023-11-14 10:00:00|112.57|112.49|112.37|112.29|112.77|112.69|112.22|112.14|8264
1699959600000|2023-11-14 11:00:00|112.42|112.34|112.42|112.34|112.47|112.39|112.12|112.04|1640
1699963200000|2023-11-14 12:00:00|112.37|112.29|112.32|112.24|112.52|112.44|112.22|112.14|21580
1699966800000|2023-11-14 13:00:00|112.37|112.29|111.87|111.79|113.07|112.99|111.87|111.79|32595
1699970400000|2023-11-14 14:00:00|111.92|111.84|112.92|112.79|112.92|112.84|111.77|111.64|35857
1699974000000|2023-11-14 15:00:00|112.97|112.84|113.17|113.09|113.57|113.49|112.92|112.84|35383
1699977600000|2023-11-14 16:00:00|113.12|113.04|112.87|112.79|113.37|113.29|112.87|112.79|40233
1699981200000|2023-11-14 17:00:00|112.92|112.84|112.97|112.89|113.02|112.94|112.87|112.79|4053
1699984800000|2023-11-14 18:00:00|113.02|112.94|112.92|112.84|113.07|112.99|112.92|112.84|731
1699988400000|2023-11-14 19:00:00|112.97|112.79|113.07|112.99|113.12|112.99|112.87|112.79|654
1699992000000|2023-11-14 20:00:00|113.12|113.04|113.17|113.04|113.27|113.19|113.07|112.94|1993
1700031600000|2023-11-15 07:00:00|113.37|113.29|113.42|113.34|113.57|113.44|113.32|113.24|2773
1700035200000|2023-11-15 08:00:00|113.47|113.39|113.52|113.39|114.02|113.94|113.27|113.19|19729
1700038800000|2023-11-15 09:00:00|113.47|113.44|113.27|113.19|113.57|113.44|113.12|113.04|26418
1700042400000|2023-11-15 10:00:00|113.32|113.24|113.52|113.44|113.57|113.49|113.22|113.14|8335
1700046000000|2023-11-15 11:00:00|113.47|113.39|113.92|113.84|113.97|113.89|113.37|113.29|11587
1700049600000|2023-11-15 12:00:00|113.87|113.79|114.02|113.94|114.12|114.04|113.87|113.79|8363
1700053200000|2023-11-15 13:00:00|113.97|113.89|113.97|113.89|114.17|114.09|113.82|113.74|26605
1700056800000|2023-11-15 14:00:00|114.02|113.94|113.82|113.74|114.12|114.04|113.77|113.69|20768
1700060400000|2023-11-15 15:00:00|113.87|113.79|113.87|113.79|114.07|113.99|113.77|113.69|26130
1700064000000|2023-11-15 16:00:00|113.92|113.74|113.82|113.74|113.97|113.89|113.72|113.64|26242
1700067600000|2023-11-15 17:00:00|113.77|113.69|113.82|113.74|113.87|113.79|113.77|113.69|1816
1700071200000|2023-11-15 18:00:00|113.87|113.69|113.72|113.64|113.87|113.69|113.57|113.49|4680
1700074800000|2023-11-15 19:00:00|113.77|113.69|113.72|113.64|113.82|113.69|113.67|113.59|264
1700078400000|2023-11-15 20:00:00|113.77|113.69|113.67|113.59|113.77|113.69|113.62|113.54|1173
1700118000000|2023-11-16 07:00:00|113.72|113.64|113.72|113.59|113.72|113.64|113.57|113.49|989
1700121600000|2023-11-16 08:00:00|113.77|113.64|114.17|114.04|114.42|114.34|113.77|113.64|14753
1700125200000|2023-11-16 09:00:00|114.12|114.09|113.87|113.74|114.17|114.09|113.62|113.54|29899
1700128800000|2023-11-16 10:00:00|113.82|113.79|114.12|114.04|114.12|114.04|113.77|113.69|23288
1700132400000|2023-11-16 11:00:00|114.07|113.99|114.02|113.94|114.17|114.09|113.87|113.79|16048
1700136000000|2023-11-16 12:00:00|113.97|113.89|114.07|113.99|114.22|114.14|113.82|113.74|18468
1700139600000|2023-11-16 13:00:00|114.12|114.04|114.42|114.34|114.52|114.44|113.97|113.89|20145
1700143200000|2023-11-16 14:00:00|114.37|114.29|114.02|113.89|114.42|114.34|113.87|113.79|14052
1700146800000|2023-11-16 15:00:00|113.97|113.94|113.72|113.64|114.07|113.99|113.62|113.54|16496
1700150400000|2023-11-16 16:00:00|113.67|113.59|113.47|113.34|113.72|113.64|113.37|113.29|37174
1700154000000|2023-11-16 17:00:00|113.42|113.39|113.52|113.39|113.52|113.44|113.42|113.34|21623
1700157600000|2023-11-16 18:00:00|113.47|113.44|113.52|113.39|113.57|113.44|113.42|113.34|2629
1700161200000|2023-11-16 19:00:00|113.47|113.44|113.52|113.44|113.62|113.49|113.47|113.39|745
1700164800000|2023-11-16 20:00:00|113.47|113.39|113.77|113.69|113.77|113.69|113.47|113.39|4032
1700204400000|2023-11-17 07:00:00|113.87|113.79|113.82|113.69|114.02|113.94|113.77|113.64|1555
1700208000000|2023-11-17 08:00:00|113.77|113.74|114.22|114.14|114.47|114.39|113.77|113.69|17942
1700211600000|2023-11-17 09:00:00|114.27|114.19|114.67|114.59|114.72|114.64|114.22|114.14|15621
1700215200000|2023-11-17 10:00:00|114.72|114.64|114.72|114.64|114.87|114.79|114.62|114.54|27729
1700218800000|2023-11-17 11:00:00|114.67|114.59|114.42|114.34|114.72|114.64|114.42|114.34|11141
1700222400000|2023-11-17 12:00:00|114.37|114.29|114.57|114.49|114.67|114.59|114.37|114.29|4653
1700226000000|2023-11-17 13:00:00|114.52|114.44|114.67|114.59|114.72|114.64|114.52|114.44|9451
1700229600000|2023-11-17 14:00:00|114.72|114.64|114.82|114.74|114.97|114.89|114.67|114.59|10466
1700233200000|2023-11-17 15:00:00|114.77|114.69|114.97|114.84|115.02|114.94|114.77|114.69|25638
1700236800000|2023-11-17 16:00:00|114.92|114.89|115.17|115.09|115.17|115.09|114.82|114.74|35348
1700240400000|2023-11-17 17:00:00|115.12|115.04|115.07|114.99|115.27|115.19|115.02|114.89|6654
1700244000000|2023-11-17 18:00:00|115.02|114.94|115.07|114.99|115.07|114.99|114.97|114.89|1576
1700247600000|2023-11-17 19:00:00|115.12|115.04|115.07|114.99|115.12|115.04|115.02|114.94|1037
1700251200000|2023-11-17 20:00:00|115.02|114.94|115.17|115.04|115.17|115.09|115.02|114.94|1308
1700463600000|2023-11-20 07:00:00|115.12|115.04|115.42|115.34|115.57|115.44|115.12|114.99|2465
1700467200000|2023-11-20 08:00:00|115.47|115.39|115.42|115.34|116.07|115.99|115.37|115.29|19116
1700470800000|2023-11-20 09:00:00|115.37|115.29|115.27|115.19|115.62|115.54|115.27|115.19|4605
1700474400000|2023-11-20 10:00:00|115.22|115.14|115.27|115.19|115.47|115.39|115.22|115.09|3992
1700478000000|2023-11-20 11:00:00|115.32|115.24|115.32|115.24|115.32|115.24|115.17|115.09|6883
1700481600000|2023-11-20 12:00:00|115.27|115.19|115.17|115.04|115.37|115.29|115.07|114.99|9585
1700485200000|2023-11-20 13:00:00|115.12|115.09|115.37|115.29|115.37|115.29|115.07|114.99|12413
1700488800000|2023-11-20 14:00:00|115.42|115.34|115.22|115.14|115.47|115.39|115.17|115.09|10932
1700492400000|2023-11-20 15:00:00|115.17|115.09|115.22|115.14|115.32|115.24|115.17|115.09|11472
1700496000000|2023-11-20 16:00:00|115.27|115.19|115.32|115.24|115.37|115.29|115.22|115.14|31962
1700499600000|2023-11-20 17:00:00|115.37|115.29|115.07|114.99|115.37|115.29|115.07|114.99|3841
1700503200000|2023-11-20 18:00:00|115.12|115.04|115.22|115.14|115.22|115.14|115.12|115.04|1620
1700506800000|2023-11-20 19:00:00|115.27|115.19|115.27|115.19|115.32|115.24|115.27|115.19|260
1700510400000|2023-11-20 20:00:00|115.32|115.24|115.22|115.14|115.37|115.29|115.17|115.09|3350
1700550000000|2023-11-21 07:00:00|115.12|115.04|114.72|114.64|115.22|115.14|114.27|114.14|5646
1700553600000|2023-11-21 08:00:00|114.62|114.59|114.97|114.89|115.07|114.99|114.22|114.14|34307
1700557200000|2023-11-21 09:00:00|114.92|114.84|114.62|114.54|114.97|114.89|114.62|114.54|12428
1700560800000|2023-11-21 10:00:00|114.57|114.49|114.47|114.39|114.77|114.69|114.42|114.34|8764
1700564400000|2023-11-21 11:00:00|114.42|114.34|114.52|114.44|114.62|114.54|114.22|114.14|12269
1700568000000|2023-11-21 12:00:00|114.47|114.39|114.32|114.24|114.52|114.44|114.32|114.24|1950
1700571600000|2023-11-21 13:00:00|114.27|114.19|114.32|114.24|114.42|114.34|114.22|114.14|11715
1700575200000|2023-11-21 14:00:00|114.37|114.29|114.42|114.34|114.72|114.64|114.32|114.24|67063
1700578800000|2023-11-21 15:00:00|114.47|114.39|114.67|114.59|114.67|114.59|114.37|114.29|33951
1700582400000|2023-11-21 16:00:00|114.62|114.54|114.72|114.64|114.72|114.64|114.52|114.44|41840
1700586000000|2023-11-21 17:00:00|114.67|114.59|114.62|114.54|114.67|114.59|114.62|114.54|2560
1700589600000|2023-11-21 18:00:00|114.57|114.49|114.57|114.44|114.62|114.54|114.47|114.34|1340
1700593200000|2023-11-21 19:00:00|114.52|114.39|114.62|114.49|114.62|114.54|114.52|114.39|399
1700596800000|2023-11-21 20:00:00|114.67|114.54|114.47|114.39|114.67|114.59|114.47|114.39|986
1700636400000|2023-11-22 07:00:00|114.67|114.59|114.77|114.69|114.92|114.84|114.67|114.59|962
1700640000000|2023-11-22 08:00:00|114.82|114.74|115.07|114.99|115.17|115.09|114.62|114.54|11419
1700643600000|2023-11-22 09:00:00|115.12|115.04|114.72|114.64|115.27|115.19|114.67|114.59|3372
1700647200000|2023-11-22 10:00:00|114.67|114.59|115.12|115.04|115.12|115.04|114.67|114.59|27244
1700650800000|2023-11-22 11:00:00|115.07|114.99|114.72|114.64|115.17|115.09|114.67|114.59|5853
1700654400000|2023-11-22 12:00:00|114.67|114.59|114.72|114.64|114.92|114.79|114.62|114.54|3625
1700658000000|2023-11-22 13:00:00|114.77|114.69|114.82|114.74|114.92|114.84|114.67|114.59|4238
1700661600000|2023-11-22 14:00:00|114.87|114.79|114.52|114.44|114.87|114.79|114.37|114.29|23418
1700665200000|2023-11-22 15:00:00|114.47|114.39|114.87|114.79|114.92|114.84|114.47|114.39|40574
1700668800000|2023-11-22 16:00:00|114.82|114.74|114.72|114.64|114.87|114.74|114.62|114.54|25121
1700672400000|2023-11-22 17:00:00|114.77|114.69|114.72|114.64|114.77|114.69|114.57|114.49|1800
1700676000000|2023-11-22 18:00:00|114.77|114.69|114.67|114.59|114.77|114.69|114.62|114.54|1009
1700679600000|2023-11-22 19:00:00|114.72|114.64|114.72|114.59|114.72|114.64|114.57|114.49|422
1700683200000|2023-11-22 20:00:00|114.67|114.64|114.72|114.64|114.77|114.69|114.67|114.59|635
1700722800000|2023-11-23 07:00:00|114.67|114.59|114.52|114.39|114.67|114.59|114.47|114.34|2126
1700726400000|2023-11-23 08:00:00|114.47|114.54|114.57|114.49|115.02|114.89|114.22|114.14|15800
1700730000000|2023-11-23 09:00:00|114.52|114.44|114.82|114.74|114.92|114.84|114.52|114.44|3305
1700733600000|2023-11-23 10:00:00|114.77|114.69|114.62|114.54|114.82|114.74|114.42|114.34|10542
1700737200000|2023-11-23 11:00:00|114.57|114.49|114.62|114.54|114.72|114.64|114.52|114.44|63419
1700740800000|2023-11-23 12:00:00|114.57|114.49|114.92|114.79|114.92|114.84|114.57|114.49|44743
1700744400000|2023-11-23 13:00:00|114.87|114.84|115.02|114.94|115.02|114.94|114.82|114.74|3170
1700748000000|2023-11-23 14:00:00|114.97|114.89|115.17|115.09|115.22|115.14|114.92|114.84|10124
1700751600000|2023-11-23 15:00:00|115.22|115.14|115.27|115.19|115.27|115.19|115.12|115.04|6948
1700755200000|2023-11-23 16:00:00|115.22|115.14|115.12|115.04|115.22|115.14|115.07|114.99|14786
1700758800000|2023-11-23 17:00:00|115.07|114.99|115.07|114.99|115.07|114.99|115.02|114.94|2280
1700762400000|2023-11-23 18:00:00|115.12|115.04|115.07|114.99|115.12|115.04|115.07|114.99|2
1700766000000|2023-11-23 19:00:00|||||||||177
1700769600000|2023-11-23 20:00:00|115.12|115.04|115.07|114.99|115.12|115.04|115.07|114.99|232
1700809200000|2023-11-24 07:00:00|115.12|114.94|115.17|115.09|115.22|115.14|115.02|114.94|511
1700812800000|2023-11-24 08:00:00|115.22|115.14|115.32|115.24|115.62|115.54|115.22|115.14|15544
1700816400000|2023-11-24 09:00:00|115.27|115.19|115.52|115.44|115.67|115.59|115.27|115.19|6316
1700820000000|2023-11-24 10:00:00|115.57|115.49|115.87|115.79|115.87|115.79|115.52|115.44|8854
1700823600000|2023-11-24 11:00:00|115.77|115.69|115.62|115.54|115.87|115.74|115.57|115.49|13605
1700827200000|2023-11-24 12:00:00|115.67|115.59|115.52|115.44|115.72|115.64|115.52|115.44|3688
1700830800000|2023-11-24 13:00:00|115.57|115.49|115.72|115.64|115.72|115.64|115.42|115.34|104139
1700834400000|2023-11-24 14:00:00|115.67|115.59|115.72|115.64|115.77|115.69|115.42|115.34|14684
1700838000000|2023-11-24 15:00:00|115.77|115.69|115.72|115.64|115.77|115.69|115.67|115.59|15632
1700841600000|2023-11-24 16:00:00|115.67|115.59|115.57|115.49|115.72|115.64|115.52|115.44|21292
1700845200000|2023-11-24 17:00:00|115.62|115.54|115.57|115.49|115.62|115.54|115.52|115.44|2990
1700848800000|2023-11-24 18:00:00|115.52|115.44|115.52|115.44|115.52|115.44|115.52|115.44|79
1700852400000|2023-11-24 19:00:00|||||||||75
1700856000000|2023-11-24 20:00:00|115.47|115.39|115.42|115.34|115.52|115.39|115.37|115.29|820
1701068400000|2023-11-27 07:00:00|115.22|115.14|115.42|115.29|115.47|115.39|115.22|115.14|844
1701072000000|2023-11-27 08:00:00|115.47|115.34|115.32|115.24|115.52|115.44|115.22|115.14|15836
1701075600000|2023-11-27 09:00:00|115.27|115.19|115.07|114.99|115.42|115.34|115.02|114.94|5354
1701079200000|2023-11-27 10:00:00|115.02|114.94|115.12|115.04|115.27|115.19|115.02|114.89|5066
1701082800000|2023-11-27 11:00:00|115.07|114.99|115.07|114.99|115.17|115.09|115.02|114.94|3245
1701086400000|2023-11-27 12:00:00|115.12|115.04|115.12|115.04|115.17|115.09|114.97|114.89|5277
1701090000000|2023-11-27 13:00:00|115.17|115.09|115.02|114.94|115.17|115.09|114.97|114.89|8196
1701093600000|2023-11-27 14:00:00|115.07|114.99|115.17|115.09|115.32|115.24|115.02|114.94|8258
1701097200000|2023-11-27 15:00:00|115.22|115.04|114.72|114.64|115.22|115.14|114.72|114.64|15670
1701100800000|2023-11-27 16:00:00|114.77|114.69|114.72|114.64|114.87|114.79|114.57|114.44|37106
1701104400000|2023-11-27 17:00:00|114.67|114.59|114.82|114.74|114.82|114.74|114.67|114.59|5192
1701108000000|2023-11-27 18:00:00|114.77|114.69|114.77|114.69|114.82|114.74|114.77|114.69|751
1701111600000|2023-11-27 19:00:00|114.82|114.64|114.67|114.59|114.82|114.69|114.67|114.59|724
1701115200000|2023-11-27 20:00:00|114.72|114.64|114.82|114.69|114.82|114.74|114.72|114.59|1312
1701154800000|2023-11-28 07:00:00|114.92|114.84|114.47|114.34|114.92|114.84|114.37|114.24|1778
1701158400000|2023-11-28 08:00:00|114.52|114.39|114.82|114.74|115.12|115.04|114.42|114.34|9508
1701162000000|2023-11-28 09:00:00|114.87|114.79|114.97|114.84|115.07|114.99|114.67|114.59|12581
1701165600000|2023-11-28 10:00:00|115.02|114.89|115.12|115.04|115.17|115.09|114.97|114.89|4907
1701169200000|2023-11-28 11:00:00|115.17|115.09|114.97|114.89|115.17|115.09|114.97|114.89|8831
1701172800000|2023-11-28 12:00:00|115.02|114.94|115.07|114.99|115.07|114.99|114.97|114.89|2328
1701176400000|2023-11-28 13:00:00|115.02|114.94|115.07|114.99|115.22|115.14|114.92|114.84|4979
1701180000000|2023-11-28 14:00:00|115.12|115.04|115.02|114.89|115.12|115.04|114.87|114.79|9645
1701183600000|2023-11-28 15:00:00|114.97|114.84|115.22|115.14|115.22|115.14|114.92|114.84|21450
1701187200000|2023-11-28 16:00:00|115.17|115.09|115.42|115.34|115.47|115.39|115.17|115.09|26320
1701190800000|2023-11-28 17:00:00|115.37|115.29|115.22|115.14|115.42|115.34|115.22|115.14|2270
1701194400000|2023-11-28 18:00:00|115.17|115.09|115.17|115.09|115.22|115.14|115.07|114.99|699
1701198000000|2023-11-28 19:00:00|115.12|115.04|115.22|115.14|115.22|115.14|115.12|115.04|358
1701201600000|2023-11-28 20:00:00|115.27|115.09|115.17|115.09|115.32|115.24|115.17|115.09|827
1701241200000|2023-11-29 07:00:00|115.32|115.24|115.12|115.04|115.37|115.29|115.12|115.04|1924
1701244800000|2023-11-29 08:00:00|115.07|114.99|115.82|115.74|115.82|115.74|114.77|114.69|21241
1701248400000|2023-11-29 09:00:00|115.87|115.79|115.92|115.84|116.07|115.99|115.77|115.69|5386
1701252000000|2023-11-29 10:00:00|115.97|115.89|115.92|115.84|116.12|115.99|115.87|115.79|5020
1701255600000|2023-11-29 11:00:00|115.97|115.89|115.87|115.79|115.97|115.89|115.77|115.69|3205
1701259200000|2023-11-29 12:00:00|115.82|115.74|116.17|116.09|116.17|116.09|115.82|115.74|4253
1701262800000|2023-11-29 13:00:00|116.12|116.04|116.17|116.09|116.27|116.19|116.07|115.99|7235
1701266400000|2023-11-29 14:00:00|116.12|116.04|116.22|116.14|116.37|116.24|116.02|115.94|12426
1701270000000|2023-11-29 15:00:00|116.27|116.19|116.57|116.49|116.67|116.59|116.12|116.04|43089
1701273600000|2023-11-29 16:00:00|116.62|116.54|116.57|116.49|116.67|116.59|116.27|116.19|57939
1701277200000|2023-11-29 17:00:00|116.52|116.44|116.67|116.59|116.72|116.64|116.52|116.44|31969
1701280800000|2023-11-29 18:00:00|116.72|116.64|116.62|116.54|116.72|116.64|116.62|116.49|1672
1701284400000|2023-11-29 19:00:00|116.67|116.59|116.57|116.49|116.72|116.64|116.52|116.44|928
1701288000000|2023-11-29 20:00:00|116.62|116.44|116.47|116.39|116.62|116.49|116.42|116.34|2257
1701327600000|2023-11-30 07:00:00|116.62|116.54|116.67|116.59|116.72|116.64|116.52|116.44|2125
1701331200000|2023-11-30 08:00:00|116.72|116.54|116.42|116.34|117.07|116.99|116.37|116.29|14544
1701334800000|2023-11-30 09:00:00|116.47|116.29|116.67|116.59|116.72|116.59|116.42|116.29|6385
1701338400000|2023-11-30 10:00:00|116.72|116.64|116.92|116.84|117.02|116.94|116.67|116.59|19825
1701342000000|2023-11-30 11:00:00|116.87|116.79|116.77|116.69|116.97|116.89|116.77|116.69|3834
1701345600000|2023-11-30 12:00:00|116.82|116.74|116.82|116.74|116.87|116.79|116.77|116.69|4603
1701349200000|2023-11-30 13:00:00|116.77|116.69|116.67|116.59|116.82|116.74|116.57|116.49|13524
1701352800000|2023-11-30 14:00:00|116.62|116.54|116.72|116.64|116.72|116.64|116.32|116.24|10553
1701356400000|2023-11-30 15:00:00|116.67|116.59|116.52|116.44|116.82|116.74|116.47|116.39|14119
1701360000000|2023-11-30 16:00:00|116.57|116.49|116.37|116.29|116.62|116.54|116.37|116.29|103440
1701363600000|2023-11-30 17:00:00|116.42|116.34|116.62|116.54|116.62|116.54|116.42|116.34|1512
1701367200000|2023-11-30 18:00:00|116.57|116.49|116.62|116.54|116.67|116.59|116.52|116.44|700
1701370800000|2023-11-30 19:00:00|116.67|116.59|116.77|116.69|116.77|116.69|116.67|116.59|477
1701374400000|2023-11-30 20:00:00|116.72|116.64|116.57|116.49|116.82|116.69|116.57|116.49|910
1701414000000|2023-12-01 07:00:00|116.87|116.79|116.92|116.84|117.02|116.94|116.87|116.79|1514
1701417600000|2023-12-01 08:00:00|116.87|116.79|116.87|116.79|117.12|116.99|116.67|116.59|10160
1701421200000|2023-12-01 09:00:00|116.92|116.84|116.87|116.74|117.02|116.94|116.82|116.74|5086
1701424800000|2023-12-01 10:00:00|116.82|116.79|117.02|116.94|117.12|117.04|116.82|116.74|6584
1701428400000|2023-12-01 11:00:00|117.07|116.99|116.87|116.79|117.07|116.99|116.87|116.79|4380
1701432000000|2023-12-01 12:00:00|116.82|116.74|116.92|116.84|116.92|116.84|116.82|116.74|14696
1701435600000|2023-12-01 13:00:00|116.87|116.79|116.82|116.74|116.92|116.84|116.77|116.69|4860
1701439200000|2023-12-01 14:00:00|116.77|116.69|117.12|117.04|117.17|117.09|116.67|116.59|12825
1701442800000|2023-12-01 15:00:00|117.17|117.09|117.12|117.04|117.32|117.24|117.07|116.99|11176
1701446400000|2023-12-01 16:00:00|117.07|116.99|117.22|117.14|117.27|117.19|116.97|116.89|31573
1701450000000|2023-12-01 17:00:00|117.27|117.19|117.37|117.29|117.42|117.34|117.27|117.14|1505
1701453600000|2023-12-01 18:00:00|117.42|117.34|117.37|117.24|117.42|117.34|117.27|117.19|4083
1701457200000|2023-12-01 19:00:00|117.32|117.29|117.57|117.44|117.57|117.49|117.32|117.24|2603
1701460800000|2023-12-01 20:00:00|117.52|117.49|117.37|117.29|117.57|117.49|117.37|117.29|1421
1701673200000|2023-12-04 07:00:00|117.37|117.29|117.12|117.04|117.37|117.29|117.02|116.94|1225
1701676800000|2023-12-04 08:00:00|117.17|117.09|117.42|117.34|117.62|117.54|117.17|117.09|10879
1701680400000|2023-12-04 09:00:00|117.47|117.29|117.32|117.24|117.47|117.34|117.17|117.04|16817
1701684000000|2023-12-04 10:00:00|117.37|117.29|117.57|117.49|117.57|117.49|117.32|117.24|7341
1701687600000|2023-12-04 11:00:00|117.62|117.54|117.57|117.49|117.67|117.59|117.52|117.44|7064
1701691200000|2023-12-04 12:00:00|117.52|117.44|117.52|117.44|117.57|117.49|117.47|117.39|6956
1701694800000|2023-12-04 13:00:00|117.47|117.39|117.62|117.54|117.67|117.59|117.42|117.34|30968
1701698400000|2023-12-04 14:00:00|117.67|117.59|117.82|117.74|118.07|117.99|117.62|117.54|14050
1701702000000|2023-12-04 15:00:00|117.77|117.69|117.72|117.64|117.92|117.84|117.72|117.64|19092
1701705600000|2023-12-04 16:00:00|117.67|117.59|118.22|118.14|118.22|118.14|117.67|117.59|57039
1701709200000|2023-12-04 17:00:00|118.27|118.19|118.27|118.19|118.27|118.19|118.17|118.09|7310
1701712800000|2023-12-04 18:00:00|118.22|118.14|118.17|118.09|118.22|118.14|118.12|118.04|3502
1701716400000|2023-12-04 19:00:00|118.12|118.04|118.27|118.19|118.27|118.19|118.12|118.04|1983
1701720000000|2023-12-04 20:00:00|118.22|118.14|118.22|118.14|118.27|118.19|118.12|118.04|2888
1701759600000|2023-12-05 07:00:00|117.87|117.79|117.62|117.54|117.92|117.84|117.57|117.49|3808
1701763200000|2023-12-05 08:00:00|117.67|117.59|118.22|118.14|118.27|118.19|117.57|117.49|16095
1701766800000|2023-12-05 09:00:00|118.27|118.19|118.32|118.24|118.52|118.44|118.17|118.09|14100
1701770400000|2023-12-05 10:00:00|118.27|118.19|118.07|117.99|118.32|118.24|118.02|117.94|30291
1701774000000|2023-12-05 11:00:00|118.02|117.94|117.87|117.79|118.22|118.14|117.77|117.69|30947
1701777600000|2023-12-05 12:00:00|117.82|117.74|118.22|118.14|118.22|118.14|117.82|117.74|19700
1701781200000|2023-12-05 13:00:00|118.27|118.19|118.37|118.29|118.47|118.39|118.22|118.14|12344
1701784800000|2023-12-05 14:00:00|118.42|118.34|118.52|118.44|118.57|118.49|118.27|118.19|11281
1701788400000|2023-12-05 15:00:00|118.57|118.49|118.62|118.54|118.67|118.59|118.37|118.29|30924
1701792000000|2023-12-05 16:00:00|118.57|118.49|118.52|118.44|118.72|118.64|118.42|118.34|32594
1701795600000|2023-12-05 17:00:00|118.57|118.49|118.52|118.44|118.57|118.49|118.42|118.34|1945
1701799200000|2023-12-05 18:00:00|118.47|118.39|118.52|118.44|118.57|118.49|118.47|118.39|876
1701802800000|2023-12-05 19:00:00|118.57|118.49|118.62|118.54|118.62|118.54|118.52|118.44|655
1701806400000|2023-12-05 20:00:00|118.67|118.59|118.57|118.44|118.67|118.59|118.52|118.39|731
1701846000000|2023-12-06 07:00:00|118.92|118.84|118.87|118.79|119.02|118.94|118.82|118.74|1795
1701849600000|2023-12-06 08:00:00|118.92|118.84|118.67|118.59|118.97|118.89|118.37|118.29|13804
1701853200000|2023-12-06 09:00:00|118.62|118.54|118.77|118.69|118.82|118.74|118.52|118.44|19576
1701856800000|2023-12-06 10:00:00|118.82|118.74|118.77|118.69|118.92|118.84|118.72|118.64|7574
1701860400000|2023-12-06 11:00:00|118.72|118.64|118.97|118.89|119.02|118.94|118.72|118.64|9049
1701864000000|2023-12-06 12:00:00|119.02|118.94|119.07|118.99|119.12|119.04|118.97|118.89|6186
1701867600000|2023-12-06 13:00:00|119.12|119.04|119.42|119.34|119.52|119.44|119.12|119.04|36604
1701871200000|2023-12-06 14:00:00|119.37|119.29|119.72|119.64|119.72|119.64|119.32|119.24|42463
1701874800000|2023-12-06 15:00:00|119.77|119.69|119.52|119.44|119.87|119.79|119.42|119.34|39867
1701878400000|2023-12-06 16:00:00|119.57|119.49|119.32|119.24|119.57|119.49|119.17|119.09|36472
1701882000000|2023-12-06 17:00:00|119.27|119.19|119.07|118.99|119.27|119.19|119.07|118.99|5259
1701885600000|2023-12-06 18:00:00|119.12|119.04|119.22|119.14|119.27|119.14|119.02|118.94|909
1701889200000|2023-12-06 19:00:00|119.17|119.09|119.12|119.04|119.27|119.14|119.12|119.04|978
1701892800000|2023-12-06 20:00:00|119.07|118.99|119.07|118.94|119.12|118.99|118.82|118.74|2677
1701932400000|2023-12-07 07:00:00|118.67|118.59|118.82|118.74|118.82|118.74|118.62|118.54|3651
1701936000000|2023-12-07 08:00:00|118.77|118.69|118.67|118.59|119.12|119.04|118.47|118.39|19415
1701939600000|2023-12-07 09:00:00|118.72|118.64|118.62|118.49|118.87|118.79|118.52|118.44|30434
1701943200000|2023-12-07 10:00:00|118.57|118.54|118.32|118.24|118.77|118.69|118.22|118.14|48085
1701946800000|2023-12-07 11:00:00|118.27|118.19|118.17|118.09|118.42|118.34|118.07|117.99|27701
1701950400000|2023-12-07 12:00:00|118.12|118.04|117.92|117.84|118.27|118.19|117.92|117.84|22272
1701954000000|2023-12-07 13:00:00|117.97|117.89|117.42|117.34|117.97|117.89|117.32|117.24|75708
1701957600000|2023-12-07 14:00:00|117.37|117.29|117.72|117.64|117.87|117.79|117.22|117.14|37557
1701961200000|2023-12-07 15:00:00|117.67|117.59|118.22|118.14|118.22|118.14|117.62|117.54|19313
1701964800000|2023-12-07 16:00:00|118.17|118.09|118.17|118.09|118.37|118.29|118.07|117.99|38009
1701968400000|2023-12-07 17:00:00|118.22|118.04|118.12|118.04|118.22|118.09|118.12|118.04|32564
1701972000000|2023-12-07 18:00:00|118.17|118.09|118.27|118.19|118.27|118.19|118.12|118.04|2388
1701975600000|2023-12-07 19:00:00|118.32|118.24|118.27|118.19|118.32|118.24|118.27|118.14|252
1701979200000|2023-12-07 20:00:00|118.32|118.14|118.27|118.19|118.37|118.29|118.27|118.14|1990
1702018800000|2023-12-08 07:00:00|118.17|118.09|118.27|118.14|118.32|118.19|118.07|117.99|1570
1702022400000|2023-12-08 08:00:00|118.22|118.19|118.22|118.14|118.57|118.44|117.77|117.69|19899
1702026000000|2023-12-08 09:00:00|118.27|118.19|118.42|118.34|118.62|118.54|118.17|118.09|65225
1702029600000|2023-12-08 10:00:00|118.47|118.39|118.22|118.14|118.67|118.59|118.22|118.14|55086
1702033200000|2023-12-08 11:00:00|118.17|118.09|117.97|117.89|118.22|118.14|117.92|117.84|14275
1702036800000|2023-12-08 12:00:00|118.02|117.94|118.12|118.04|118.22|118.14|117.87|117.79|10848
1702040400000|2023-12-08 13:00:00|118.07|117.99|118.77|118.69|118.92|118.84|118.07|117.99|40356
1702044000000|2023-12-08 14:00:00|118.72|118.64|119.17|119.09|119.22|119.14|118.67|118.59|65624
1702047600000|2023-12-08 15:00:00|119.22|119.14|119.27|119.19|119.42|119.34|119.07|118.99|33003
1702051200000|2023-12-08 16:00:00|119.22|119.14|119.32|119.24|119.37|119.29|119.02|118.94|53860
1702054800000|2023-12-08 17:00:00|119.37|119.29|119.37|119.29|119.42|119.34|119.27|119.19|2391
1702058400000|2023-12-08 18:00:00|119.42|119.34|119.42|119.29|119.47|119.39|119.42|119.29|7261
1702062000000|2023-12-08 19:00:00|119.37|119.34|119.62|119.54|119.67|119.59|119.37|119.34|4284
1702065600000|2023-12-08 20:00:00|119.57|119.49|119.42|119.34|119.62|119.54|119.42|119.34|2389
1702278000000|2023-12-11 07:00:00|119.37|119.29|119.27|119.14|119.47|119.39|119.22|119.09|2955
1702281600000|2023-12-11 08:00:00|119.32|119.19|118.92|118.84|119.62|119.54|118.92|118.79|49242
1702285200000|2023-12-11 09:00:00|118.97|118.89|118.97|118.89|119.32|119.24|118.92|118.84|44425
1702288800000|2023-12-11 10:00:00|118.92|118.84|119.07|118.99|119.32|119.24|118.92|118.84|40802
1702292400000|2023-12-11 11:00:00|119.02|118.94|119.12|119.04|119.17|119.09|118.92|118.84|79655
1702296000000|2023-12-11 12:00:00|119.17|119.09|119.42|119.34|119.47|119.39|119.12|119.04|46443
1702299600000|2023-12-11 13:00:00|119.47|119.39|119.27|119.19|119.62|119.54|119.27|119.19|92507
1702303200000|2023-12-11 14:00:00|119.32|119.24|119.32|119.24|119.47|119.39|119.17|119.09|71316
1702306800000|2023-12-11 15:00:00|119.37|119.29|119.32|119.24|119.42|119.34|119.17|119.09|49192
1702310400000|2023-12-11 16:00:00|119.37|119.29|119.42|119.34|119.47|119.39|119.27|119.19|57091
1702314000000|2023-12-11 17:00:00|119.37|119.29|119.42|119.34|119.42|119.34|119.32|119.24|4757
1702317600000|2023-12-11 18:00:00|119.37|119.29|119.42|119.34|119.52|119.44|119.37|119.29|1639
1702321200000|2023-12-11 19:00:00|119.37|119.29|119.42|119.34|119.42|119.34|119.37|119.29|362
1702324800000|2023-12-11 20:00:00|119.47|119.39|119.42|119.34|119.47|119.39|119.37|119.29|3207
1702364400000|2023-12-12 07:00:00|119.57|119.49|119.52|119.44|119.72|119.64|119.42|119.34|866
1702368000000|2023-12-12 08:00:00|119.47|119.39|119.47|119.39|119.67|119.59|119.27|119.19|49053
1702371600000|2023-12-12 09:00:00|119.42|119.34|119.52|119.44|119.57|119.49|119.42|119.34|505
1702375200000|2023-12-12 10:00:00|119.42|119.34|118.87|118.79|119.47|119.39|118.87|118.79|29898
1702378800000|2023-12-12 11:00:00|118.92|118.84|118.72|118.59|119.12|119.04|118.72|118.59|54534
1702382400000|2023-12-12 12:00:00|118.67|118.64|118.57|118.49|118.82|118.74|118.42|118.34|10568
1702386000000|2023-12-12 13:00:00|118.62|118.54|118.77|118.69|119.02|118.94|118.62|118.54|44430
1702389600000|2023-12-12 14:00:00|118.72|118.64|118.87|118.79|118.97|118.89|118.52|118.44|73252
1702393200000|2023-12-12 15:00:00|118.92|118.84|118.77|118.69|118.97|118.89|118.72|118.64|68888
1702396800000|2023-12-12 16:00:00|118.72|118.64|118.72|118.64|118.82|118.74|118.57|118.49|51669
1702400400000|2023-12-12 17:00:00|118.67|118.59|118.67|118.59|118.77|118.64|118.62|118.54|1382
1702404000000|2023-12-12 18:00:00|118.62|118.54|118.77|118.69|118.82|118.74|118.62|118.54|798
1702407600000|2023-12-12 19:00:00|118.82|118.74|118.82|118.74|118.82|118.74|118.77|118.69|129
1702411200000|2023-12-12 20:00:00|118.87|118.79|118.87|118.79|118.92|118.84|118.82|118.74|2542
1702450800000|2023-12-13 07:00:00|118.57|118.44|118.52|118.39|118.67|118.59|118.47|118.34|2811
1702454400000|2023-12-13 08:00:00|118.47|118.34|118.87|118.79|118.97|118.89|118.17|118.09|20433
1702458000000|2023-12-13 09:00:00|118.92|118.84|118.47|118.39|118.92|118.84|118.32|118.24|111609
1702461600000|2023-12-13 10:00:00|118.42|118.34|118.22|118.14|118.47|118.39|118.17|118.09|57055
1702465200000|2023-12-13 11:00:00|118.17|118.09|118.52|118.44|118.52|118.44|118.12|118.04|38681
1702468800000|2023-12-13 12:00:00|118.57|118.49|118.37|118.29|118.67|118.59|118.27|118.19|21633
1702472400000|2023-12-13 13:00:00|118.42|118.34|118.47|118.39|118.52|118.39|118.32|118.24|11605
1702476000000|2023-12-13 14:00:00|118.42|118.34|118.47|118.39|118.62|118.54|118.37|118.29|33941
1702479600000|2023-12-13 15:00:00|118.42|118.34|118.22|118.14|118.47|118.39|118.17|118.09|29840
1702483200000|2023-12-13 16:00:00|118.17|118.09|118.07|117.99|118.27|118.14|117.97|117.89|33054
1702486800000|2023-12-13 17:00:00|118.12|118.04|118.02|117.94|118.12|118.04|118.02|117.94|22019
1702490400000|2023-12-13 18:00:00|117.97|117.89|118.02|117.89|118.17|118.09|117.87|117.79|3159
1702494000000|2023-12-13 19:00:00|118.12|117.94|119.27|119.19|119.27|119.19|118.12|117.94|3881
1702497600000|2023-12-13 20:00:00|119.22|119.14|119.32|119.24|119.37|119.29|118.87|118.74|5567
1702537200000|2023-12-14 07:00:00|119.47|119.39|119.12|118.99|119.62|119.54|119.12|118.99|12238
1702540800000|2023-12-14 08:00:00|119.07|119.04|118.47|118.39|119.17|119.09|118.27|118.19|32024
1702544400000|2023-12-14 09:00:00|118.42|118.34|118.77|118.69|118.77|118.69|118.07|117.99|24088
1702548000000|2023-12-14 10:00:00|118.72|118.64|118.77|118.69|119.07|118.99|118.72|118.64|65006
1702551600000|2023-12-14 11:00:00|118.72|118.64|118.67|118.54|119.02|118.94|118.67|118.54|48610
1702555200000|2023-12-14 12:00:00|118.62|118.49|118.77|118.69|118.92|118.79|118.52|118.44|5238
1702558800000|2023-12-14 13:00:00|118.82|118.74|118.87|118.79|119.07|118.99|118.62|118.54|8075
1702562400000|2023-12-14 14:00:00|118.82|118.74|118.02|117.94|118.92|118.84|117.87|117.79|29994
1702566000000|2023-12-14 15:00:00|117.97|117.89|118.07|117.99|118.07|117.99|117.12|117.04|33286
1702569600000|2023-12-14 16:00:00|118.02|117.94|118.57|118.44|118.67|118.59|117.97|117.89|65457
1702573200000|2023-12-14 17:00:00|118.52|118.49|118.77|118.69|118.92|118.84|118.52|118.44|9701
1702576800000|2023-12-14 18:00:00|118.72|118.64|118.47|118.34|118.72|118.64|118.32|118.24|4287
1702580400000|2023-12-14 19:00:00|118.52|118.39|118.57|118.49|118.62|118.49|118.47|118.39|379
1702584000000|2023-12-14 20:00:00|118.52|118.44|118.82|118.39|118.82|118.59|118.52|118.39|1276
1702623600000|2023-12-15 07:00:00|118.62|118.54|118.62|118.54|119.12|119.04|118.57|118.49|3859
1702627200000|2023-12-15 08:00:00|118.67|118.59|118.92|118.84|118.97|118.89|118.42|118.34|29910
1702630800000|2023-12-15 09:00:00|118.97|118.89|118.62|118.49|118.97|118.89|118.32|118.24|21406
1702634400000|2023-12-15 10:00:00|118.57|118.44|118.67|118.59|118.92|118.84|118.52|118.44|18118
1710230400000|2024-03-12 08:00:00|123.54|123.46|123.89|123.81|123.89|123.81|123.44|123.36|32510
1710234000000|2024-03-12 09:00:00|123.94|123.76|124.09|124.01|124.34|124.26|123.84|123.76|52605
1710237600000|2024-03-12 10:00:00|124.04|123.96|124.34|124.26|124.39|124.31|124.04|123.96|45387
1710241200000|2024-03-12 11:00:00|124.29|124.21|124.64|124.56|124.79|124.71|124.19|124.11|73041
1710244800000|2024-03-12 12:00:00|124.69|124.61|124.44|124.36|124.69|124.61|124.14|124.06|49869
1710248400000|2024-03-12 13:00:00|124.39|124.31|124.99|124.91|125.04|124.96|124.39|124.31|76957
1710252000000|2024-03-12 14:00:00|124.94|124.86|125.14|125.06|125.24|125.16|124.84|124.76|60828
1710255600000|2024-03-12 15:00:00|125.09|125.01|125.54|125.46|125.59|125.51|125.04|124.96|96572
1710259200000|2024-03-12 16:00:00|125.49|125.41|125.24|125.16|125.59|125.51|125.14|125.06|84337
1710262800000|2024-03-12 17:00:00|125.29|125.21|125.29|125.21|125.34|125.21|125.04|124.96|22628
1710266400000|2024-03-12 18:00:00|125.24|125.16|125.44|125.31|125.44|125.36|125.19|125.11|2633
1710270000000|2024-03-12 19:00:00|125.49|125.36|125.34|125.26|125.49|125.41|125.29|125.21|986
1710313200000|2024-03-13 07:00:00|125.49|125.41|125.64|125.56|125.69|125.61|125.39|125.31|3273
1710316800000|2024-03-13 08:00:00|125.59|125.51|126.14|126.06|126.39|126.31|125.54|125.46|31553
1710320400000|2024-03-13 09:00:00|126.19|126.11|126.84|126.76|126.89|126.81|126.14|126.06|118980
1710324000000|2024-03-13 10:00:00|126.79|126.71|126.94|126.86|127.14|127.06|126.69|126.61|58995
1710327600000|2024-03-13 11:00:00|126.99|126.91|126.59|126.51|127.04|126.96|126.59|126.51|48613
1710331200000|2024-03-13 12:00:00|126.54|126.46|126.89|126.81|126.94|126.86|126.44|126.36|53235
1710334800000|2024-03-13 13:00:00|126.84|126.76|127.09|127.01|127.14|127.06|126.84|126.76|26708
1710338400000|2024-03-13 14:00:00|127.04|126.96|126.84|126.76|127.14|127.06|126.74|126.66|35038
1710342000000|2024-03-13 15:00:00|126.79|126.71|126.64|126.56|126.94|126.86|126.64|126.56|95620
1710345600000|2024-03-13 16:00:00|126.69|126.61|126.34|126.26|126.74|126.66|126.29|126.21|60499
1710349200000|2024-03-13 17:00:00|126.39|126.31|126.39|126.31|126.49|126.41|126.24|126.16|5899
1710352800000|2024-03-13 18:00:00|126.34|126.26|126.34|126.26|126.44|126.36|126.29|126.21|1818
1710356400000|2024-03-13 19:00:00|126.39|126.21|126.44|126.31|126.44|126.31|126.14|126.01|1297
1710399600000|2024-03-14 07:00:00|126.34|126.26|126.34|126.26|126.34|126.26|125.84|125.76|4526
1710403200000|2024-03-14 08:00:00|126.39|126.31|126.69|126.61|126.69|126.61|126.09|126.01|16164
1710406800000|2024-03-14 09:00:00|126.74|126.66|126.54|126.46|126.79|126.71|126.49|126.41|20298
1710410400000|2024-03-14 10:00:00|126.49|126.41|126.29|126.21|126.59|126.51|126.19|126.11|12414
1710414000000|2024-03-14 11:00:00|126.34|126.26|126.24|126.16|126.39|126.31|126.09|126.01|14357
1710417600000|2024-03-14 12:00:00|126.29|126.21|126.07|125.99|126.34|126.26|126.07|125.99|12531
1710421200000|2024-03-14 13:00:00|126.12|126.04|125.52|125.44|126.22|126.14|125.52|125.44|33951
1710424800000|2024-03-14 14:00:00|125.57|125.49|125.37|125.29|125.97|125.89|125.27|125.19|49238
1710428400000|2024-03-14 15:00:00|125.32|125.24|125.37|125.29|125.62|125.54|125.27|125.19|27794
1710432000000|2024-03-14 16:00:00|125.42|125.34|125.37|125.29|125.72|125.59|125.27|125.19|41159
1710435600000|2024-03-14 17:00:00|125.32|125.24|125.37|125.29|125.47|125.39|125.12|125.04|10499
1710439200000|2024-03-14 18:00:00|125.42|125.34|125.42|125.34|125.52|125.44|125.32|125.24|1598
1710442800000|2024-03-14 19:00:00|125.37|125.29|125.42|125.34|125.42|125.34|124.92|124.84|1512
1710486000000|2024-03-15 07:00:00|125.37|125.24|125.47|125.39|125.62|125.54|125.32|125.24|9096
1710489600000|2024-03-15 08:00:00|125.52|125.44|126.22|126.14|126.37|126.29|125.47|125.44|22820
1710493200000|2024-03-15 09:00:00|126.27|126.19|126.37|126.29|126.42|126.34|125.97|125.89|24262
1710496800000|2024-03-15 10:00:00|126.42|126.34|126.72|126.59|126.87|126.79|126.32|126.24|47352
1710500400000|2024-03-15 11:00:00|126.67|126.64|126.87|126.79|126.87|126.79|126.52|126.44|37489
1710504000000|2024-03-15 12:00:00|126.82|126.74|126.87|126.79|126.92|126.84|126.77|126.69|16876
1710507600000|2024-03-15 13:00:00|126.82|126.74|127.07|126.94|127.12|127.04|126.77|126.69|12111
1710511200000|2024-03-15 14:00:00|127.02|126.89|127.37|127.29|127.42|127.34|126.87|126.79|24954
1710514800000|2024-03-15 15:00:00|127.42|127.34|127.57|127.49|127.57|127.49|127.22|127.14|17682
1710518400000|2024-03-15 16:00:00|127.52|127.44|127.22|127.14|127.62|127.54|127.22|127.14|49908
1710522000000|2024-03-15 17:00:00|127.27|127.19|127.52|127.44|127.52|127.44|127.17|127.09|5587
1710525600000|2024-03-15 18:00:00|127.47|127.39|127.52|127.44|127.62|127.54|127.32|127.24|1423
1710529200000|2024-03-15 19:00:00|127.57|127.49|127.52|127.44|127.57|127.49|127.42|127.34|657
1710745200000|2024-03-18 07:00:00|127.82|127.69|127.47|127.39|127.82|127.74|127.42|127.34|658
1710748800000|2024-03-18 08:00:00|127.42|127.34|127.87|127.79|127.87|127.79|127.37|127.24|10552
1710752400000|2024-03-18 09:00:00|127.82|127.74|127.92|127.84|127.97|127.89|127.72|127.64|11217
1710756000000|2024-03-18 10:00:00|127.97|127.89|127.62|127.54|127.97|127.89|127.57|127.49|7766
1710759600000|2024-03-18 11:00:00|127.57|127.49|127.87|127.74|127.92|127.84|127.57|127.49|8295
1710763200000|2024-03-18 12:00:00|127.82|127.79|127.82|127.74|128.02|127.94|127.72|127.64|6267
1710766800000|2024-03-18 13:00:00|127.87|127.79|127.62|127.54|128.02|127.94|127.42|127.34|6566
1710770400000|2024-03-18 14:00:00|127.57|127.49|127.77|127.69|127.77|127.69|127.47|127.39|9461
1710774000000|2024-03-18 15:00:00|127.72|127.64|127.92|127.84|127.97|127.89|127.62|127.54|5694
1710777600000|2024-03-18 16:00:00|127.97|127.89|127.72|127.59|127.97|127.89|127.67|127.59|15707
1710781200000|2024-03-18 17:00:00|127.67|127.64|127.82|127.74|127.92|127.84|127.67|127.59|3021
1710784800000|2024-03-18 18:00:00|127.87|127.79|127.87|127.79|127.97|127.89|127.77|127.69|766
1710788400000|2024-03-18 19:00:00|127.92|127.84|127.92|127.84|127.92|127.84|127.82|127.69|296
1710831600000|2024-03-19 07:00:00|127.77|127.54|127.92|127.84|127.92|127.84|127.57|127.49|642
1710835200000|2024-03-19 08:00:00|127.97|127.89|128.72|128.64|128.87|128.79|127.97|127.89|14727
1710838800000|2024-03-19 09:00:00|128.77|128.69|128.62|128.54|128.82|128.74|128.47|128.39|26577
1710842400000|2024-03-19 10:00:00|128.67|128.59|128.92|128.84|129.02|128.94|128.62|128.54|20733
1710846000000|2024-03-19 11:00:00|128.87|128.79|129.07|128.99|129.12|129.04|128.87|128.79|15822
1710849600000|2024-03-19 12:00:00|129.12|129.04|129.42|129.34|129.42|129.34|129.07|128.99|12421
1710853200000|2024-03-19 13:00:00|129.37|129.29|129.47|129.39|129.72|129.64|129.32|129.24|16116
1710856800000|2024-03-19 14:00:00|129.42|129.34|129.57|129.49|129.62|129.54|129.37|129.29|19043
1710860400000|2024-03-19 15:00:00|129.52|129.44|129.52|129.44|129.72|129.64|129.52|129.44|16899
1710864000000|2024-03-19 16:00:00|129.57|129.49|129.87|129.79|129.92|129.84|129.52|129.44|67911
1710867600000|2024-03-19 17:00:00|129.92|129.74|129.67|129.59|129.92|129.79|129.62|129.54|4632
1710871200000|2024-03-19 18:00:00|129.62|129.54|129.72|129.64|129.77|129.69|129.57|129.49|3356
1710874800000|2024-03-19 19:00:00|129.67|129.59|129.62|129.54|129.72|129.64|129.57|129.49|2637
1710918000000|2024-03-20 07:00:00|129.77|129.69|129.57|129.49|129.87|129.79|129.57|129.49|2084
1710921600000|2024-03-20 08:00:00|129.62|129.54|129.57|129.49|129.87|129.79|129.37|129.29|7974
1710925200000|2024-03-20 09:00:00|129.52|129.44|129.22|129.14|129.52|129.44|129.02|128.94|16794
1710928800000|2024-03-20 10:00:00|129.27|129.19|129.02|128.94|129.27|129.19|128.87|128.79|13591
1710932400000|2024-03-20 11:00:00|128.97|128.89|128.72|128.64|128.97|128.94|128.67|128.59|13976
1710936000000|2024-03-20 12:00:00|128.67|128.59|128.82|128.74|129.07|128.99|128.57|128.49|24810
1710939600000|2024-03-20 13:00:00|128.77|128.69|128.87|128.79|128.92|128.84|128.42|128.34|49582
1710943200000|2024-03-20 14:00:00|128.92|128.84|129.22|129.14|129.42|129.34|128.87|128.79|23040
1710946800000|2024-03-20 15:00:00|129.27|129.19|129.22|129.14|129.42|129.34|129.17|129.09|13196
1710950400000|2024-03-20 16:00:00|129.27|129.19|129.52|129.44|129.57|129.49|129.22|129.14|45761
1710954000000|2024-03-20 17:00:00|129.57|129.49|129.57|129.44|129.57|129.49|129.37|129.24|3883
1710957600000|2024-03-20 18:00:00|129.52|129.39|129.87|129.79|129.97|129.89|129.47|129.39|2625
1710961200000|2024-03-20 19:00:00|129.92|129.84|130.17|130.04|130.27|130.14|129.87|129.79|2536
1711004400000|2024-03-21 07:00:00|130.97|130.89|130.52|130.44|130.97|130.89|130.52|130.44|1862
1711008000000|2024-03-21 08:00:00|130.47|130.39|130.42|130.34|130.92|130.84|130.37|130.29|16749
1711011600000|2024-03-21 09:00:00|130.37|130.29|130.32|130.24|130.57|130.49|130.12|130.04|14407
1711015200000|2024-03-21 10:00:00|130.37|130.29|130.02|129.94|130.52|130.44|129.97|129.89|8899
1711018800000|2024-03-21 11:00:00|129.97|129.89|130.42|130.34|130.42|130.34|129.97|129.89|6010
1711022400000|2024-03-21 12:00:00|130.47|130.29|130.47|130.39|130.57|130.49|130.32|130.24|16589
1711026000000|2024-03-21 13:00:00|130.42|130.34|130.97|130.84|131.02|130.94|130.27|130.19|15760
1711029600000|2024-03-21 14:00:00|130.92|130.89|130.82|130.74|131.12|131.04|130.72|130.64|19071
1711033200000|2024-03-21 15:00:00|130.87|130.79|131.22|131.14|131.27|131.19|130.72|130.64|59283
1711036800000|2024-03-21 16:00:00|131.27|131.19|131.12|131.04|131.27|131.19|131.07|130.99|71008
1711040400000|2024-03-21 17:00:00|131.07|130.99|131.17|131.09|131.27|131.19|131.02|130.94|16164
1711044000000|2024-03-21 18:00:00|131.22|131.14|131.22|131.09|131.22|131.14|131.07|130.99|1932
1711047600000|2024-03-21 19:00:00|131.17|131.14|131.12|131.04|131.27|131.19|131.12|131.04|567
1711090800000|2024-03-22 07:00:00|131.02|130.94|130.97|130.89|131.12|130.99|130.87|130.74|1234
1711094400000|2024-03-22 08:00:00|131.02|130.94|131.67|131.59|131.77|131.64|131.02|130.94|15733
1711098000000|2024-03-22 09:00:00|131.72|131.64|132.17|132.09|132.27|132.19|131.67|131.59|16325
1711101600000|2024-03-22 10:00:00|132.22|132.14|132.27|132.19|132.37|132.29|132.17|132.09|11565
1711105200000|2024-03-22 11:00:00|132.22|132.14|132.07|131.99|132.52|132.44|132.02|131.94|25594
1711108800000|2024-03-22 12:00:00|132.02|131.94|131.97|131.89|132.17|132.09|131.92|131.84|12617
1711112400000|2024-03-22 13:00:00|131.92|131.84|131.72|131.64|132.17|132.09|131.67|131.59|20766
1711116000000|2024-03-22 14:00:00|131.77|131.69|131.72|131.64|131.77|131.69|131.52|131.44|40689
1711119600000|2024-03-22 15:00:00|131.77|131.69|131.82|131.74|131.87|131.79|131.72|131.64|45204
1711123200000|2024-03-22 16:00:00|131.87|131.79|132.02|131.94|132.07|131.99|131.72|131.64|33708
1711126800000|2024-03-22 17:00:00|132.07|131.89|132.02|131.94|132.07|131.99|131.97|131.89|2086
1711130400000|2024-03-22 18:00:00|132.07|131.99|132.02|131.94|132.07|131.99|131.97|131.89|800
1711134000000|2024-03-22 19:00:00|131.97|131.89|131.92|131.84|132.02|131.94|131.87|131.79|1710
1711350000000|2024-03-25 07:00:00|131.77|131.69|131.57|131.49|131.97|131.89|131.57|131.49|2792
1711353600000|2024-03-25 08:00:00|131.62|131.54|132.17|132.09|132.32|132.24|131.52|131.44|16597
1711357200000|2024-03-25 09:00:00|132.12|132.04|132.07|131.99|132.42|132.34|131.92|131.84|11028
1711360800000|2024-03-25 10:00:00|132.02|131.94|131.97|131.89|132.12|132.04|131.72|131.64|9124
1711364400000|2024-03-25 11:00:00|132.02|131.94|131.67|131.54|132.12|132.04|131.62|131.54|4455
1711368000000|2024-03-25 12:00:00|131.62|131.59|131.77|131.69|131.92|131.84|131.57|131.49|5579
1711371600000|2024-03-25 13:00:00|131.82|131.74|131.97|131.89|132.07|131.94|131.67|131.59|6665
1711375200000|2024-03-25 14:00:00|132.02|131.94|132.27|132.19|132.37|132.29|132.02|131.94|7097
1711378800000|2024-03-25 15:00:00|132.22|132.14|131.97|131.89|132.42|132.34|131.87|131.79|13814
1711382400000|2024-03-25 16:00:00|131.92|131.84|131.92|131.84|132.07|131.99|131.77|131.69|39656
1711386000000|2024-03-25 17:00:00|131.87|131.79|132.02|131.89|132.02|131.89|131.87|131.79|1399
1711389600000|2024-03-25 18:00:00|131.97|131.94|132.07|131.94|132.17|132.09|131.97|131.94|894
1711393200000|2024-03-25 19:00:00|132.02|131.99|131.87|131.74|132.07|131.99|131.77|131.64|861
1711436400000|2024-03-26 07:00:00|132.22|132.14|132.17|132.09|132.27|132.14|131.97|131.89|817
1711440000000|2024-03-26 08:00:00|132.22|132.14|132.87|132.79|132.97|132.89|132.17|132.09|9185
1711443600000|2024-03-26 09:00:00|132.82|132.74|132.97|132.89|133.02|132.94|132.67|132.59|17626
1711447200000|2024-03-26 10:00:00|133.02|132.94|132.57|132.49|133.02|132.94|132.57|132.49|22960
1711450800000|2024-03-26 11:00:00|132.52|132.44|133.12|132.99|133.12|132.99|132.52|132.44|10870
1711454400000|2024-03-26 12:00:00|133.07|133.04|133.12|133.04|133.27|133.19|133.02|132.89|23151
1711458000000|2024-03-26 13:00:00|133.07|132.99|133.47|133.39|133.52|133.39|133.07|132.94|7682
1711461600000|2024-03-26 14:00:00|133.42|133.34|133.72|133.64|133.72|133.64|133.42|133.34|29333
1711465200000|2024-03-26 15:00:00|133.77|133.69|133.37|133.29|133.77|133.69|133.17|133.09|29033
1711468800000|2024-03-26 16:00:00|133.32|133.24|133.47|133.39|133.67|133.59|133.32|133.19|82329
1711472400000|2024-03-26 17:00:00|133.52|133.44|133.52|133.44|133.57|133.49|133.37|133.29|10739
1711476000000|2024-03-26 18:00:00|133.57|133.49|133.47|133.39|133.57|133.49|133.42|133.34|1502
1711479600000|2024-03-26 19:00:00|133.42|133.34|133.27|133.19|133.47|133.39|133.22|133.14|2821
1711522800000|2024-03-27 07:00:00|133.67|133.54|133.62|133.54|133.87|133.79|133.52|133.44|1911
1711526400000|2024-03-27 08:00:00|133.67|133.59|134.12|134.04|134.17|134.09|133.47|133.39|9377
1711530000000|2024-03-27 09:00:00|134.17|134.09|133.97|133.89|134.37|134.29|133.97|133.89|25026
1711533600000|2024-03-27 10:00:00|133.92|133.84|133.92|133.84|134.02|133.94|133.72|133.64|16503
1711537200000|2024-03-27 11:00:00|133.87|133.79|133.77|133.69|133.97|133.89|133.72|133.64|6484
1711540800000|2024-03-27 12:00:00|133.72|133.64|134.12|134.04|134.17|134.09|133.72|133.64|4199
1711544400000|2024-03-27 13:00:00|134.17|134.09|134.37|134.29|134.52|134.44|134.12|134.04|13179
1711548000000|2024-03-27 14:00:00|134.42|134.34|134.52|134.44|134.67|134.59|134.32|134.24|13200
1711551600000|2024-03-27 15:00:00|134.47|134.39|134.32|134.24|134.52|134.44|134.32|134.24|4780
1711555200000|2024-03-27 16:00:00|134.27|134.19|133.97|133.89|134.27|134.19|133.77|133.69|26350
1711558800000|2024-03-27 17:00:00|134.02|133.94|133.97|133.89|134.12|134.04|133.97|133.89|2308
1711562400000|2024-03-27 18:00:00|134.02|133.94|134.07|133.99|134.12|134.04|134.02|133.89|1551
1711566000000|2024-03-27 19:00:00|134.12|134.04|134.62|134.54|134.62|134.54|134.02|133.94|4644
1711609200000|2024-03-28 07:00:00|134.52|134.39|134.17|134.09|134.52|134.44|134.12|134.04|1331
1711612800000|2024-03-28 08:00:00|134.22|134.14|134.97|134.89|134.97|134.89|134.22|134.14|7381
1711616400000|2024-03-28 09:00:00|134.92|134.84|135.27|135.19|135.37|135.29|134.92|134.84|11428
1711620000000|2024-03-28 10:00:00|135.32|135.24|135.12|135.04|135.37|135.29|135.07|134.99|12185
1711623600000|2024-03-28 11:00:00|135.17|135.09|135.37|135.24|135.52|135.44|135.17|135.09|20393
1711627200000|2024-03-28 12:00:00|135.32|135.29|135.17|135.09|135.47|135.39|135.07|134.99|11230
1711630800000|2024-03-28 13:00:00|135.22|135.14|135.37|135.29|135.42|135.34|135.12|135.04|3163
1711634400000|2024-03-28 14:00:00|135.42|135.34|135.67|135.59|135.67|135.59|135.37|135.29|4929
1711638000000|2024-03-28 15:00:00|135.72|135.64|135.47|135.39|135.77|135.69|135.42|135.34|16305
1711641600000|2024-03-28 16:00:00|135.42|135.34|135.77|135.69|135.77|135.69|135.27|135.19|33090
1711645200000|2024-03-28 17:00:00|135.72|135.64|135.67|135.59|135.77|135.64|135.57|135.49|9502
1711648800000|2024-03-28 18:00:00|135.72|135.64|135.87|135.79|135.87|135.79|135.67|135.59|983
1711652400000|2024-03-28 19:00:00|135.92|135.84|135.67|135.59|135.92|135.84|135.67|135.54|1786
1712037600000|2024-04-02 06:00:00|135.62|135.54|135.62|135.54|135.82|135.74|135.47|135.39|852
1712041200000|2024-04-02 07:00:00|135.67|135.59|136.47|136.39|136.62|136.54|135.67|135.59|21013
1712044800000|2024-04-02 08:00:00|136.57|136.44|135.82|135.74|136.72|136.64|135.72|135.64|9881
1712048400000|2024-04-02 09:00:00|135.87|135.79|136.02|135.94|136.22|136.14|135.77|135.69|6495
1712052000000|2024-04-02 10:00:00|135.97|135.89|136.12|136.04|136.22|136.14|135.72|135.64|6119
1712055600000|2024-04-02 11:00:00|136.17|136.09|136.27|136.19|136.27|136.19|136.02|135.94|2200
1712059200000|2024-04-02 12:00:00|136.22|136.14|136.02|135.94|136.32|136.24|135.97|135.89|4255
1712062800000|2024-04-02 13:00:00|135.97|135.89|135.17|135.04|136.07|135.94|135.07|134.99|23461
1712066400000|2024-04-02 14:00:00|135.12|135.09|135.42|135.34|135.57|135.49|135.07|134.99|16178
1712070000000|2024-04-02 15:00:00|135.37|135.29|135.32|135.24|135.67|135.59|135.22|135.14|24123
1712073600000|2024-04-02 16:00:00|135.27|135.19|135.47|135.39|135.47|135.39|135.27|135.19|4273
1712077200000|2024-04-02 17:00:00|135.42|135.34|135.32|135.24|135.42|135.39|135.17|135.09|2378
1712080800000|2024-04-02 18:00:00|135.27|135.19|135.42|135.34|135.47|135.39|135.27|135.19|937
1712084400000|2024-04-02 19:00:00|135.47|135.39|135.72|135.64|135.72|135.64|135.37|135.29|824
1712124000000|2024-04-03 06:00:00|135.07|134.99|135.77|135.69|135.77|135.69|135.07|134.99|770
1712127600000|2024-04-03 07:00:00|135.82|135.74|136.27|136.19|136.67|136.59|135.82|135.74|15182
1712131200000|2024-04-03 08:00:00|136.32|136.24|136.57|136.49|136.92|136.84|136.32|136.24|18106
1712134800000|2024-04-03 09:00:00|136.62|136.54|136.67|136.59|136.77|136.69|136.52|136.44|31840
1712138400000|2024-04-03 10:00:00|136.62|136.54|137.07|136.99|137.07|136.99|136.62|136.54|15303
1712142000000|2024-04-03 11:00:00|137.12|137.04|137.17|137.09|137.22|137.14|136.97|136.89|5917
1712145600000|2024-04-03 12:00:00|137.12|137.04|137.12|137.04|137.32|137.24|137.02|136.94|12701
1712149200000|2024-04-03 13:00:00|137.17|137.09|137.82|137.74|137.82|137.74|137.12|137.04|31830
1712152800000|2024-04-03 14:00:00|137.87|137.79|137.72|137.64|137.92|137.84|137.57|137.49|56914
1712156400000|2024-04-03 15:00:00|137.67|137.59|137.52|137.44|137.77|137.69|137.42|137.34|33933
1712160000000|2024-04-03 16:00:00|137.47|137.39|137.57|137.44|137.72|137.64|137.37|137.29|3562
1712163600000|2024-04-03 17:00:00|137.62|137.49|137.72|137.64|137.77|137.69|137.52|137.44|480
1712167200000|2024-04-03 18:00:00|137.77|137.59|137.77|137.69|137.82|137.74|137.57|137.49|1611
1712170800000|2024-04-03 19:00:00|137.82|137.64|137.62|137.49|137.82|137.69|137.42|137.34|6082
1712210400000|2024-04-04 06:00:00|137.67|137.54|137.97|137.89|138.12|138.04|137.57|137.49|2169
1712214000000|2024-04-04 07:00:00|137.92|137.84|138.42|138.34|138.62|138.54|137.87|137.79|11806
1712217600000|2024-04-04 08:00:00|138.37|138.29|138.77|138.69|138.92|138.84|138.37|138.29|8441
1712221200000|2024-04-04 09:00:00|138.82|138.74|138.67|138.59|138.82|138.74|138.52|138.44|11162
1712224800000|2024-04-04 10:00:00|138.62|138.54|138.82|138.74|138.87|138.79|138.57|138.49|3637
1712228400000|2024-04-04 11:00:00|138.77|138.69|138.72|138.59|138.87|138.79|138.62|138.54|8515
1712232000000|2024-04-04 12:00:00|138.67|138.64|139.02|138.94|139.07|138.99|138.67|138.59|20834
1712235600000|2024-04-04 13:00:00|139.07|138.89|138.92|138.84|139.12|139.04|138.77|138.69|7394
1712239200000|2024-04-04 14:00:00|138.87|138.79|138.77|138.69|138.97|138.89|138.72|138.64|18222
1712242800000|2024-04-04 15:00:00|138.72|138.64|138.97|138.84|138.97|138.89|138.62|138.54|25484
1712246400000|2024-04-04 16:00:00|138.92|138.89|138.77|138.69|138.97|138.89|138.77|138.69|20798
1712250000000|2024-04-04 17:00:00|138.72|138.64|138.57|138.44|138.77|138.69|138.52|138.44|1201
1712253600000|2024-04-04 18:00:00|138.52|138.39|136.92|136.79|138.52|138.44|136.77|136.64|4107
1712257200000|2024-04-04 19:00:00|136.87|136.74|136.32|136.19|137.12|137.04|136.12|136.04|12520
1712296800000|2024-04-05 06:00:00|136.57|136.44|136.97|136.84|137.07|136.99|136.17|136.04|5006
1712300400000|2024-04-05 07:00:00|136.92|136.79|136.02|135.94|137.02|136.94|135.92|135.84|24650
1712304000000|2024-04-05 08:00:00|136.07|135.99|135.72|135.64|136.32|136.24|135.72|135.64|11512
1712307600000|2024-04-05 09:00:00|135.77|135.69|135.87|135.79|135.97|135.89|135.57|135.49|13137
1712311200000|2024-04-05 10:00:00|135.92|135.84|135.52|135.44|135.92|135.84|135.47|135.39|39913
1712314800000|2024-04-05 11:00:00|135.57|135.49|135.57|135.49|135.77|135.69|135.47|135.39|22200
1712318400000|2024-04-05 12:00:00|135.62|135.54|136.42|136.34|136.57|136.49|135.37|135.29|22720
1712322000000|2024-04-05 13:00:00|136.47|136.39|136.42|136.34|136.62|136.54|136.07|135.99|27377
1712325600000|2024-04-05 14:00:00|136.37|136.29|136.82|136.74|136.87|136.79|136.07|135.99|41703
1712329200000|2024-04-05 15:00:00|136.77|136.69|137.17|137.09|137.22|137.14|136.67|136.59|45614
1712332800000|2024-04-05 16:00:00|137.22|137.14|137.32|137.24|137.32|137.24|137.07|136.99|2729
1712336400000|2024-04-05 17:00:00|137.27|137.19|136.62|136.54|137.27|137.19|136.57|136.49|4322
1712340000000|2024-04-05 18:00:00|136.67|136.49|136.72|136.59|136.97|136.89|136.52|136.44|698
1712343600000|2024-04-05 19:00:00|136.77|136.64|137.07|136.94|137.07|136.94|136.67|136.59|942
1712556000000|2024-04-08 06:00:00|137.12|137.04|136.97|136.89|137.17|137.04|136.87|136.79|988
1712559600000|2024-04-08 07:00:00|137.02|136.94|137.22|137.14|137.57|137.49|136.87|136.79|13483
1712563200000|2024-04-08 08:00:00|137.27|137.19|137.82|137.74|137.97|137.89|137.22|137.14|9330
1712566800000|2024-04-08 09:00:00|137.77|137.69|137.87|137.79|137.97|137.89|137.67|137.59|10772
1712570400000|2024-04-08 10:00:00|137.82|137.74|137.82|137.74|137.92|137.84|137.72|137.64|5238
1712574000000|2024-04-08 11:00:00|137.87|137.79|137.97|137.89|138.07|137.99|137.82|137.74|4340
1712577600000|2024-04-08 12:00:00|137.92|137.84|138.17|138.09|138.22|138.14|137.82|137.74|6566
1712581200000|2024-04-08 13:00:00|138.12|138.04|138.12|138.04|138.37|138.29|138.07|137.99|7428
1712584800000|2024-04-08 14:00:00|138.07|137.99|138.12|138.04|138.22|138.14|137.72|137.64|15189
1712588400000|2024-04-08 15:00:00|138.17|138.09|138.17|138.09|138.27|138.19|138.07|137.99|24765
1712592000000|2024-04-08 16:00:00|138.12|138.04|138.17|138.09|138.27|138.19|138.07|137.99|3837
1712595600000|2024-04-08 17:00:00|138.12|138.04|138.22|138.14|138.27|138.14|138.07|137.99|148
1712599200000|2024-04-08 18:00:00|138.17|138.09|138.07|137.99|138.22|138.14|138.02|137.94|499
1712602800000|2024-04-08 19:00:00|138.12|138.04|138.07|137.94|138.27|138.19|137.97|137.89|727
1712642400000|2024-04-09 06:00:00|138.22|138.09|137.97|137.89|138.22|138.09|137.87|137.79|711
1712646000000|2024-04-09 07:00:00|138.02|137.94|138.22|138.14|138.37|138.29|137.97|137.89|6383
1712649600000|2024-04-09 08:00:00|138.27|138.19|137.77|137.69|138.32|138.24|137.52|137.44|10043
1712653200000|2024-04-09 09:00:00|137.82|137.74|137.47|137.39|137.87|137.79|137.42|137.34|6306
1712656800000|2024-04-09 10:00:00|137.42|137.34|137.22|137.14|137.57|137.49|137.07|136.99|26594
1712660400000|2024-04-09 11:00:00|137.27|137.19|137.72|137.64|137.72|137.64|137.27|137.19|22361
1712664000000|2024-04-09 12:00:00|137.77|137.69|138.02|137.94|138.12|138.04|137.72|137.64|21232
1712667600000|2024-04-09 13:00:00|137.97|137.89|137.47|137.39|138.22|138.14|137.27|137.19|8503
1712671200000|2024-04-09 14:00:00|137.42|137.34|136.67|136.59|137.62|137.54|136.62|136.54|13715
1712674800000|2024-04-09 15:00:00|136.72|136.64|136.62|136.54|136.87|136.79|136.42|136.34|24577
1712678400000|2024-04-09 16:00:00|136.67|136.59|136.57|136.49|136.82|136.74|136.47|136.39|6925
1712682000000|2024-04-09 17:00:00|136.62|136.54|136.52|136.44|136.77|136.69|136.52|136.44|3363
1712685600000|2024-04-09 18:00:00|136.57|136.39|136.57|136.44|136.67|136.59|136.42|136.34|378
1712689200000|2024-04-09 19:00:00|136.52|136.49|136.87|136.74|136.92|136.84|136.42|136.34|1782
1712728800000|2024-04-10 06:00:00|137.22|137.14|137.27|137.19|137.67|137.59|137.12|136.99|1898
1712732400000|2024-04-10 07:00:00|137.32|137.24|137.22|137.14|137.87|137.79|137.12|137.04|12686
1712736000000|2024-04-10 08:00:00|137.27|137.19|137.92|137.84|137.92|137.84|137.22|137.14|5840
1712739600000|2024-04-10 09:00:00|137.87|137.79|137.82|137.74|137.97|137.89|137.77|137.69|7418
1712743200000|2024-04-10 10:00:00|137.87|137.79|137.82|137.74|138.02|137.94|137.72|137.64|4414
1712746800000|2024-04-10 11:00:00|137.77|137.69|137.62|137.49|137.87|137.79|137.57|137.49|8736
1712750400000|2024-04-10 12:00:00|137.57|137.44|136.32|136.24|137.62|137.49|136.12|136.04|49674
1712754000000|2024-04-10 13:00:00|136.37|136.29|136.57|136.49|136.77|136.69|135.52|135.44|51505
1712757600000|2024-04-10 14:00:00|136.52|136.44|137.77|137.69|138.12|138.04|136.52|136.44|28655
1712761200000|2024-04-10 15:00:00|137.82|137.74|137.27|137.19|137.82|137.74|137.17|137.09|25062
1712764800000|2024-04-10 16:00:00|137.22|137.14|137.32|137.24|137.32|137.24|137.07|136.99|2595
1712768400000|2024-04-10 17:00:00|137.37|137.19|136.97|136.89|137.37|137.19|136.62|136.54|2732
1712772000000|2024-04-10 18:00:00|137.02|136.94|136.62|136.54|137.02|136.94|136.62|136.54|2658
1712775600000|2024-04-10 19:00:00|136.67|136.59|136.87|136.74|137.07|136.99|136.62|136.54|1768
1712815200000|2024-04-11 06:00:00|137.27|137.19|136.97|136.89|137.32|137.19|136.82|136.74|1186
1712818800000|2024-04-11 07:00:00|136.92|136.84|137.47|137.39|137.62|137.54|136.92|136.84|12305
1712822400000|2024-04-11 08:00:00|137.52|137.44|136.27|136.19|137.52|137.44|136.27|136.19|6345
1712826000000|2024-04-11 09:00:00|136.22|136.14|136.07|135.99|136.47|136.39|135.72|135.64|35583
1712829600000|2024-04-11 10:00:00|136.12|136.04|135.32|135.19|136.17|136.09|135.17|135.09|37083
1712833200000|2024-04-11 11:00:00|135.37|135.24|135.07|134.99|135.57|135.49|135.02|134.94|15058
1712836800000|2024-04-11 12:00:00|135.02|134.94|135.17|135.09|135.72|135.64|134.87|134.79|29895
1712840400000|2024-04-11 13:00:00|135.22|135.14|134.82|134.74|135.27|135.19|134.37|134.29|33137
1712844000000|2024-04-11 14:00:00|134.77|134.69|133.72|133.64|134.87|134.79|133.17|133.09|55631
1712847600000|2024-04-11 15:00:00|133.67|133.59|134.47|134.34|134.47|134.39|133.67|133.59|41947
1712851200000|2024-04-11 16:00:00|134.42|134.39|134.57|134.49|134.67|134.54|134.32|134.24|5588
1712854800000|2024-04-11 17:00:00|134.52|134.44|134.92|134.84|135.02|134.94|134.52|134.39|554
1712858400000|2024-04-11 18:00:00|134.87|134.79|134.97|134.89|135.17|135.09|134.87|134.79|1131
1712862000000|2024-04-11 19:00:00|135.02|134.94|135.02|134.94|135.22|135.14|134.97|134.89|1722
1712901600000|2024-04-12 06:00:00|135.07|134.89|135.27|135.19|135.27|135.19|134.72|134.59|2025
1712905200000|2024-04-12 07:00:00|135.32|135.24|135.07|134.99|135.57|135.49|134.72|134.64|21703
1712908800000|2024-04-12 08:00:00|135.12|135.04|135.57|135.49|135.72|135.64|135.12|135.04|9172
1712912400000|2024-04-12 09:00:00|135.62|135.54|135.52|135.44|135.67|135.59|135.17|135.04|21156
1712916000000|2024-04-12 10:00:00|135.47|135.39|135.17|135.09|135.87|135.79|134.92|134.79|28985
1712919600000|2024-04-12 11:00:00|135.22|135.14|135.32|135.24|135.67|135.59|135.17|135.09|16279
1712923200000|2024-04-12 12:00:00|135.27|135.19|134.22|134.14|135.52|135.44|134.22|134.14|20145
1712926800000|2024-04-12 13:00:00|134.17|134.09|134.27|134.19|134.77|134.69|133.67|133.59|33583
1712930400000|2024-04-12 14:00:00|134.22|134.14|133.52|133.44|134.47|134.39|133.52|133.44|24319
1712934000000|2024-04-12 15:00:00|133.47|133.39|133.97|133.89|134.22|134.14|133.32|133.24|42585
1712937600000|2024-04-12 16:00:00|134.02|133.84|133.42|133.34|134.02|133.94|133.42|133.34|4792
1712941200000|2024-04-12 17:00:00|133.37|133.29|133.27|133.14|133.42|133.34|133.07|132.99|1146
1712944800000|2024-04-12 18:00:00|133.22|133.09|133.12|132.99|133.32|133.24|133.07|132.99|739
1712948400000|2024-04-12 19:00:00|133.07|133.04|133.22|133.09|133.27|133.19|133.07|132.99|1150
1713160800000|2024-04-15 06:00:00|134.17|134.09|134.22|134.14|134.97|134.89|134.17|134.09|6119
1713164400000|2024-04-15 07:00:00|134.27|134.19|135.02|134.94|135.12|135.04|134.07|133.99|19823
1713168000000|2024-04-15 08:00:00|135.07|134.99|134.77|134.69|135.17|135.09|134.67|134.59|11489
1713171600000|2024-04-15 09:00:00|134.82|134.74|134.52|134.44|134.87|134.79|134.37|134.29|10565
1713175200000|2024-04-15 10:00:00|134.57|134.49|134.82|134.74|134.97|134.89|134.57|134.49|6563
1713178800000|2024-04-15 11:00:00|134.87|134.79|135.52|135.44|135.72|135.59|134.82|134.74|17543
1713182400000|2024-04-15 12:00:00|135.47|135.39|135.47|135.39|135.87|135.79|135.37|135.24|13513
1713186000000|2024-04-15 13:00:00|135.52|135.44|135.42|135.34|135.82|135.74|135.32|135.24|18508
1713189600000|2024-04-15 14:00:00|135.37|135.29|134.37|134.29|135.52|135.44|134.27|134.19|19213
1713193200000|2024-04-15 15:00:00|134.32|134.24|134.47|134.39|134.52|134.44|134.12|134.04|31093
1713196800000|2024-04-15 16:00:00|134.52|134.34|134.17|134.09|134.62|134.54|133.92|133.84|8616
1713200400000|2024-04-15 17:00:00|134.12|134.04|133.72|133.59|134.27|134.19|133.32|133.24|1943
1713204000000|2024-04-15 18:00:00|133.67|133.54|133.52|133.39|133.67|133.59|133.32|133.19|2315
1713207600000|2024-04-15 19:00:00|133.47|133.44|133.32|133.19|133.52|133.44|133.17|133.09|1611
1713247200000|2024-04-16 06:00:00|132.67|132.54|132.37|132.29|132.67|132.59|132.07|131.99|3572
1713250800000|2024-04-16 07:00:00|132.32|132.24|132.12|132.04|132.47|132.39|131.52|131.44|29961
1713254400000|2024-04-16 08:00:00|132.07|131.99|131.92|131.84|132.17|132.09|131.57|131.49|38835
1713258000000|2024-04-16 09:00:00|131.97|131.89|131.82|131.74|132.12|132.04|131.62|131.54|19128
1713261600000|2024-04-16 10:00:00|131.87|131.79|131.72|131.59|131.97|131.89|131.57|131.49|11015
1713265200000|2024-04-16 11:00:00|131.67|131.64|132.47|132.39|132.47|132.39|131.62|131.54|16507
1713268800000|2024-04-16 12:00:00|132.52|132.34|132.17|132.09|132.52|132.44|131.97|131.89|9728
1713272400000|2024-04-16 13:00:00|132.12|132.04|131.57|131.49|132.32|132.24|131.17|131.09|12016
1713276000000|2024-04-16 14:00:00|131.52|131.44|131.27|131.19|131.87|131.79|131.12|131.04|22840
1713279600000|2024-04-16 15:00:00|131.32|131.14|131.72|131.64|131.92|131.84|131.17|131.09|44533
1713283200000|2024-04-16 16:00:00|131.67|131.59|131.72|131.64|131.77|131.69|131.52|131.39|3051
1713286800000|2024-04-16 17:00:00|131.67|131.59|131.67|131.59|131.82|131.74|131.27|131.19|2503
1713290400000|2024-04-16 18:00:00|131.62|131.54|131.87|131.74|132.02|131.89|131.32|131.24|1201
1713294000000|2024-04-16 19:00:00|131.82|131.79|131.52|131.39|131.92|131.84|131.42|131.34|1073
1713333600000|2024-04-17 06:00:00|131.47|131.34|131.77|131.69|132.07|131.99|131.32|131.24|2427
1713337200000|2024-04-17 07:00:00|131.82|131.74|132.92|132.84|133.02|132.89|131.62|131.54|21395
1713340800000|2024-04-17 08:00:00|132.97|132.79|133.27|133.14|133.47|133.39|132.87|132.79|18847
1713344400000|2024-04-17 09:00:00|133.22|133.09|133.37|133.29|133.67|133.59|133.07|132.99|25480
1713348000000|2024-04-17 10:00:00|133.32|133.24|133.67|133.59|133.82|133.74|133.32|133.24|23206
1713351600000|2024-04-17 11:00:00|133.72|133.64|133.62|133.54|134.02|133.94|133.57|133.49|17024
1713355200000|2024-04-17 12:00:00|133.57|133.49|133.77|133.69|133.87|133.79|133.32|133.24|17439
1713358800000|2024-04-17 13:00:00|133.72|133.64|133.92|133.84|134.42|134.34|133.72|133.64|16372
1713362400000|2024-04-17 14:00:00|133.87|133.79|133.42|133.34|133.97|133.89|133.32|133.24|22687
1713366000000|2024-04-17 15:00:00|133.47|133.39|133.57|133.49|133.77|133.69|133.32|133.24|50775
1713369600000|2024-04-17 16:00:00|133.52|133.44|133.27|133.19|133.57|133.49|133.12|133.04|8183
1713373200000|2024-04-17 17:00:00|133.22|133.14|133.77|133.64|133.77|133.69|133.22|133.14|828
1713376800000|2024-04-17 18:00:00|133.72|133.59|133.57|133.49|134.07|133.94|133.52|133.44|1908
1713380400000|2024-04-17 19:00:00|133.52|133.44|133.52|133.39|133.62|133.54|133.37|133.29|832
1713420000000|2024-04-18 06:00:00|134.02|133.94|134.42|134.34|134.92|134.79|134.02|133.94|5066
1713423600000|2024-04-18 07:00:00|134.37|134.29|134.62|134.54|134.82|134.69|134.22|134.14|17652
1713427200000|2024-04-18 08:00:00|134.57|134.49|134.42|134.29|134.62|134.54|134.27|134.19|6025
1713430800000|2024-04-18 09:00:00|134.37|134.34|134.52|134.44|134.62|134.54|134.17|134.09|4554
1713434400000|2024-04-18 10:00:00|134.47|134.39|134.72|134.64|134.82|134.74|134.37|134.29|3979
1713438000000|2024-04-18 11:00:00|134.77|134.69|134.92|134.84|135.02|134.94|134.62|134.54|20982
1713441600000|2024-04-18 12:00:00|134.97|134.89|134.72|134.64|135.02|134.89|134.42|134.34|3429
1713445200000|2024-04-18 13:00:00|134.77|134.69|135.07|134.99|135.22|135.14|134.57|134.49|23506
1713448800000|2024-04-18 14:00:00|135.12|135.04|135.57|135.49|135.62|135.54|134.97|134.89|26318
1713452400000|2024-04-18 15:00:00|135.62|135.54|135.87|135.79|136.07|135.94|135.57|135.49|79462
1713456000000|2024-04-18 16:00:00|135.92|135.84|135.57|135.49|136.22|136.14|135.52|135.44|4938
1713459600000|2024-04-18 17:00:00|135.52|135.44|135.47|135.39|135.62|135.54|135.22|135.14|1420
1713463200000|2024-04-18 18:00:00|135.42|135.34|135.32|135.24|135.52|135.39|135.22|135.14|1046
1713466800000|2024-04-18 19:00:00|135.37|135.29|135.52|135.44|135.62|135.54|135.32|135.24|1327
1713506400000|2024-04-19 06:00:00|133.77|133.69|134.32|134.19|135.22|135.14|133.47|133.39|5956
1713510000000|2024-04-19 07:00:00|134.42|134.24|134.37|134.29|134.87|134.79|134.12|134.04|29927
1713513600000|2024-04-19 08:00:00|134.32|134.24|134.27|134.19|134.82|134.74|134.12|134.04|24823
1713517200000|2024-04-19 09:00:00|134.32|134.24|135.37|135.29|135.72|135.64|134.27|134.19|40627
1713520800000|2024-04-19 10:00:00|135.42|135.34|135.02|134.94|135.67|135.59|134.82|134.74|30136
1713524400000|2024-04-19 11:00:00|134.97|134.89|135.47|135.39|135.52|135.44|134.77|134.69|12649
1713528000000|2024-04-19 12:00:00|135.42|135.34|135.72|135.64|135.77|135.69|135.17|135.04|7130
1713531600000|2024-04-19 13:00:00|135.67|135.59|135.97|135.89|136.22|136.14|135.47|135.34|12394
1713535200000|2024-04-19 14:00:00|136.02|135.94|135.97|135.89|136.27|136.19|135.82|135.74|19495
1713538800000|2024-04-19 15:00:00|135.92|135.84|136.12|135.99|136.32|136.24|135.92|135.84|32817
1713542400000|2024-04-19 16:00:00|136.07|136.04|136.02|135.94|136.17|136.09|135.47|135.39|6799
1713546000000|2024-04-19 17:00:00|136.07|135.89|136.12|136.04|136.27|136.19|135.97|135.89|1560
1713549600000|2024-04-19 18:00:00|136.07|135.99|135.77|135.69|136.12|136.04|135.52|135.44|2195
1713553200000|2024-04-19 19:00:00|135.72|135.64|135.97|135.84|136.02|135.89|135.62|135.54|2293
1713765600000|2024-04-22 06:00:00|136.82|136.74|137.27|137.14|137.37|137.29|136.77|136.69|4664
1713769200000|2024-04-22 07:00:00|137.22|137.04|136.47|136.39|137.57|137.49|136.27|136.19|24499
1713772800000|2024-04-22 08:00:00|136.42|136.34|137.42|137.34|137.47|137.39|136.42|136.29|12172
1713776400000|2024-04-22 09:00:00|137.37|137.29|137.52|137.44|137.62|137.54|137.32|137.24|10072
1713780000000|2024-04-22 10:00:00|137.57|137.49|137.67|137.59|137.82|137.74|137.52|137.44|7133
1713783600000|2024-04-22 11:00:00|137.72|137.64|138.02|137.94|138.02|137.94|137.67|137.59|9100
1713787200000|2024-04-22 12:00:00|137.97|137.89|138.07|137.99|138.27|138.19|137.77|137.69|14950
1713790800000|2024-04-22 13:00:00|138.12|138.04|138.22|138.14|138.37|138.29|138.12|138.04|19337
1713794400000|2024-04-22 14:00:00|138.17|138.09|138.37|138.29|138.42|138.34|138.07|137.99|14409
1713798000000|2024-04-22 15:00:00|138.32|138.24|138.72|138.64|138.72|138.64|138.12|138.04|32981
1713801600000|2024-04-22 16:00:00|138.77|138.69|138.97|138.89|138.97|138.89|138.67|138.59|5544
1713805200000|2024-04-22 17:00:00|138.92|138.84|139.07|138.99|139.27|139.19|138.92|138.84|6652
1713808800000|2024-04-22 18:00:00|139.12|139.04|138.87|138.79|139.22|139.14|138.77|138.69|2302
1713812400000|2024-04-22 19:00:00|138.82|138.74|138.77|138.69|138.87|138.74|138.57|138.49|1479
1713852000000|2024-04-23 06:00:00|138.72|138.59|138.87|138.74|139.12|139.04|138.67|138.59|1926
1713855600000|2024-04-23 07:00:00|138.77|138.64|139.77|139.64|139.77|139.69|138.72|138.64|15674
1713859200000|2024-04-23 08:00:00|139.82|139.69|139.62|139.54|140.02|139.94|139.62|139.54|14333
1713862800000|2024-04-23 09:00:00|139.67|139.59|140.22|140.14|140.27|140.19|139.62|139.54|16183
1713866400000|2024-04-23 10:00:00|140.27|140.19|140.57|140.49|140.67|140.59|140.22|140.14|25804
1713870000000|2024-04-23 11:00:00|140.62|140.54|140.62|140.49|140.72|140.64|140.42|140.34|17823
1713873600000|2024-04-23 12:00:00|140.57|140.54|140.57|140.49|140.72|140.59|140.47|140.39|10931
1713877200000|2024-04-23 13:00:00|140.52|140.44|140.82|140.69|140.82|140.74|140.47|140.39|11678
1713880800000|2024-04-23 14:00:00|140.77|140.74|141.32|141.24|141.32|141.24|140.77|140.69|29017
1713884400000|2024-04-23 15:00:00|141.27|141.19|141.27|141.19|141.47|141.39|141.12|141.04|89066
1713888000000|2024-04-23 16:00:00|141.32|141.24|141.37|141.29|141.52|141.44|141.32|141.19|2700
1713891600000|2024-04-23 17:00:00|141.32|141.24|141.62|141.49|141.67|141.54|141.32|141.24|2565
1713895200000|2024-04-23 18:00:00|141.57|141.54|141.77|141.64|141.82|141.74|141.57|141.49|9124
1713898800000|2024-04-23 19:00:00|141.72|141.59|141.77|141.64|141.82|141.74|141.57|141.49|2760
1713938400000|2024-04-24 06:00:00|142.32|142.19|141.87|141.74|142.32|142.19|141.87|141.74|1887
1713942000000|2024-04-24 07:00:00|141.82|141.79|141.42|141.29|141.82|141.79|141.17|141.09|13915
1713945600000|2024-04-24 08:00:00|141.37|141.24|141.22|141.14|141.57|141.49|141.22|141.14|7578
1713949200000|2024-04-24 09:00:00|141.27|141.19|141.12|141.04|141.67|141.59|140.97|140.89|12379
1713952800000|2024-04-24 10:00:00|141.17|141.09|141.12|141.04|141.32|141.24|140.97|140.89|8627
1713956400000|2024-04-24 11:00:00|141.17|141.09|141.02|140.89|141.22|141.14|140.92|140.84|6337
1713960000000|2024-04-24 12:00:00|140.97|140.94|140.32|140.19|141.02|140.94|140.27|140.19|7588
1713963600000|2024-04-24 13:00:00|140.27|140.14|140.22|140.14|140.52|140.44|140.12|140.04|11901
1713967200000|2024-04-24 14:00:00|140.27|140.19|140.07|139.99|140.52|140.44|140.07|139.94|9895
1713970800000|2024-04-24 15:00:00|140.12|140.04|140.47|140.39|140.62|140.54|139.97|139.89|35766
1713974400000|2024-04-24 16:00:00|140.42|140.34|140.52|140.44|140.52|140.44|140.37|140.24|3205
1713978000000|2024-04-24 17:00:00|140.57|140.49|140.87|140.79|140.92|140.84|140.52|140.44|1152
1713981600000|2024-04-24 18:00:00|140.92|140.74|140.62|140.54|140.92|140.79|140.62|140.54|554
1713985200000|2024-04-24 19:00:00|140.67|140.59|140.82|140.74|140.97|140.89|140.62|140.54|649
1714024800000|2024-04-25 06:00:00|141.02|140.94|141.22|141.14|141.62|141.54|140.92|140.84|4230
1714028400000|2024-04-25 07:00:00|141.37|141.29|140.92|140.84|141.52|141.44|140.42|140.34|14827
1714032000000|2024-04-25 08:00:00|140.87|140.79|140.97|140.89|141.37|141.29|140.77|140.69|5768
1714035600000|2024-04-25 09:00:00|140.92|140.84|140.92|140.84|140.97|140.89|140.57|140.49|11323
1714039200000|2024-04-25 10:00:00|140.97|140.89|141.17|141.04|141.22|141.14|140.87|140.79|9892
1714042800000|2024-04-25 11:00:00|141.12|140.99|141.82|141.74|141.87|141.79|140.92|140.84|14550
1714046400000|2024-04-25 12:00:00|141.87|141.79|140.92|140.84|142.42|142.34|140.92|140.84|34293
1714050000000|2024-04-25 13:00:00|140.87|140.79|140.22|140.14|140.97|140.89|140.12|140.04|33207
1714053600000|2024-04-25 14:00:00|140.27|140.09|141.22|141.14|141.32|141.24|139.97|139.89|25815
1714057200000|2024-04-25 15:00:00|141.27|141.19|140.92|140.84|141.32|141.24|140.72|140.59|24849
1714060800000|2024-04-25 16:00:00|140.87|140.79|140.82|140.74|140.97|140.89|140.67|140.59|6023
1714064400000|2024-04-25 17:00:00|140.87|140.79|141.07|140.99|141.12|141.04|140.72|140.64|1916
1714068000000|2024-04-25 18:00:00|141.02|140.94|141.02|140.94|141.12|141.04|140.87|140.74|595
1714071600000|2024-04-25 19:00:00|141.07|140.99|141.32|141.19|141.32|141.24|141.02|140.99|1534
1714111200000|2024-04-26 06:00:00|142.02|141.94|142.07|141.94|142.47|142.39|142.02|141.94|4119
1714114800000|2024-04-26 07:00:00|142.12|141.99|142.17|142.09|142.37|142.29|141.67|141.54|14930
1714118400000|2024-04-26 08:00:00|142.12|142.04|142.32|142.24|142.52|142.44|142.02|141.94|13518
1714122000000|2024-04-26 09:00:00|142.37|142.29|142.47|142.39|142.57|142.49|142.12|142.04|13321
1714125600000|2024-04-26 10:00:00|142.52|142.44|142.62|142.54|142.77|142.69|142.37|142.29|13652
1714129200000|2024-04-26 11:00:00|142.67|142.59|142.87|142.79|142.92|142.84|142.62|142.54|6163
1714132800000|2024-04-26 12:00:00|142.82|142.74|142.77|142.69|143.17|143.09|142.57|142.49|14175
1714136400000|2024-04-26 13:00:00|142.82|142.74|142.62|142.54|142.92|142.84|142.37|142.29|18792
1714140000000|2024-04-26 14:00:00|142.57|142.49|142.27|142.19|142.82|142.74|142.22|142.14|23773
1714143600000|2024-04-26 15:00:00|142.22|142.14|142.47|142.39|142.47|142.39|142.17|142.09|37229
1714147200000|2024-04-26 16:00:00|142.42|142.34|142.62|142.54|142.72|142.64|142.42|142.34|2851
1714150800000|2024-04-26 17:00:00|142.67|142.59|142.37|142.29|142.67|142.59|142.37|142.29|640
1714154400000|2024-04-26 18:00:00|142.42|142.34|142.42|142.34|142.42|142.34|142.27|142.19|1307
1714158000000|2024-04-26 19:00:00|142.47|142.39|142.12|142.04|142.47|142.39|142.07|141.99|1320
1714370400000|2024-04-29 06:00:00|143.17|143.09|142.97|142.89|143.22|143.09|142.67|142.59|1996
1714374000000|2024-04-29 07:00:00|143.02|142.84|142.87|142.74|143.67|143.59|142.17|142.09|20982
1714377600000|2024-04-29 08:00:00|142.82|142.69|142.17|142.09|142.92|142.84|142.07|141.99|11606
1714381200000|2024-04-29 09:00:00|142.12|142.04|141.77|141.64|142.37|142.29|141.62|141.54|5859
1714384800000|2024-04-29 10:00:00|141.72|141.59|141.57|141.49|141.82|141.74|141.27|141.19|17420
1714388400000|2024-04-29 11:00:00|141.52|141.44|141.27|141.14|141.57|141.49|141.17|141.09|8196
1714392000000|2024-04-29 12:00:00|141.22|141.19|141.27|141.19|141.47|141.39|141.12|141.04|6726
1714395600000|2024-04-29 13:00:00|141.32|141.24|141.37|141.29|141.67|141.59|141.22|141.14|8053
1714399200000|2024-04-29 14:00:00|141.32|141.24|141.67|141.59|141.67|141.59|141.12|141.04|8432
1714402800000|2024-04-29 15:00:00|141.62|141.54|141.47|141.39|141.72|141.64|141.32|141.24|26364
1714406400000|2024-04-29 16:00:00|141.42|141.34|141.42|141.34|141.47|141.39|141.42|141.34|1627
1714410000000|2024-04-29 17:00:00|141.47|141.29|141.57|141.49|141.62|141.49|141.37|141.29|747
1714413600000|2024-04-29 18:00:00|141.52|141.44|141.62|141.54|141.62|141.54|141.27|141.19|1474
1714417200000|2024-04-29 19:00:00|141.57|141.49|141.62|141.54|141.67|141.59|141.22|141.14|682
1714456800000|2024-04-30 06:00:00|141.37|141.29|141.67|141.59|141.87|141.79|141.37|141.29|2349
1714460400000|2024-04-30 07:00:00|141.72|141.64|140.82|140.74|141.82|141.74|140.77|140.69|12831
1714464000000|2024-04-30 08:00:00|140.87|140.79|140.42|140.34|141.22|141.14|140.42|140.34|9912
1714467600000|2024-04-30 09:00:00|140.37|140.29|140.47|140.39|140.52|140.44|140.07|139.99|16725
1714471200000|2024-04-30 10:00:00|140.42|140.34|140.57|140.44|140.62|140.54|140.22|140.14|7376
1714474800000|2024-04-30 11:00:00|140.52|140.39|140.17|140.09|140.77|140.69|140.02|139.94|12985
1714478400000|2024-04-30 12:00:00|140.22|140.14|139.92|139.84|140.52|140.44|139.92|139.84|14584
1714482000000|2024-04-30 13:00:00|139.87|139.79|140.12|139.99|140.32|140.24|139.77|139.69|11637
1714485600000|2024-04-30 14:00:00|140.07|140.04|140.02|139.94|140.42|140.34|139.82|139.69|9556
1714489200000|2024-04-30 15:00:00|139.97|139.89|139.82|139.74|139.97|139.94|139.47|139.34|46406
1714492800000|2024-04-30 16:00:00|139.87|139.79|139.72|139.64|139.87|139.79|139.67|139.54|4083
1714496400000|2024-04-30 17:00:00|139.67|139.59|139.87|139.79|139.92|139.84|139.62|139.54|1910
1714500000000|2024-04-30 18:00:00|139.92|139.84|139.72|139.64|139.92|139.84|139.57|139.49|666
1714503600000|2024-04-30 19:00:00|139.77|139.59|139.72|139.39|139.77|139.69|139.47|139.39|3282
1714629600000|2024-05-02 06:00:00|140.57|140.34|140.37|140.29|140.72|140.64|140.37|140.29|3246
1714633200000|2024-05-02 07:00:00|140.42|140.34|140.77|140.69|141.02|140.94|140.37|140.29|20029
1714636800000|2024-05-02 08:00:00|140.72|140.64|140.17|140.09|141.37|141.24|140.12|140.04|11084
1714640400000|2024-05-02 09:00:00|140.22|140.14|140.22|140.09|140.47|140.39|140.07|139.99|7482
1714644000000|2024-05-02 10:00:00|140.17|140.14|140.67|140.59|140.82|140.74|140.12|140.04|4485
1714647600000|2024-05-02 11:00:00|140.72|140.64|140.37|140.29|140.77|140.69|140.37|140.29|2166
1714651200000|2024-05-02 12:00:00|140.42|140.34|141.07|140.99|141.12|141.04|140.32|140.24|10634
1714654800000|2024-05-02 13:00:00|141.12|141.04|141.02|140.94|141.42|141.34|140.92|140.84|16407
1714658400000|2024-05-02 14:00:00|141.07|140.99|140.82|140.74|141.07|140.99|140.57|140.49|24512
1714662000000|2024-05-02 15:00:00|140.77|140.69|140.67|140.59|140.92|140.84|140.37|140.29|20870
1714665600000|2024-05-02 16:00:00|140.72|140.64|140.72|140.64|140.77|140.69|140.57|140.49|2985
1714669200000|2024-05-02 17:00:00|140.77|140.69|141.02|140.94|141.07|140.94|140.72|140.64|1124
1714672800000|2024-05-02 18:00:00|140.97|140.89|141.12|141.04|141.17|141.09|140.97|140.89|1287
1714676400000|2024-05-02 19:00:00|141.07|140.99|141.02|140.89|141.17|141.09|140.82|140.69|1193
1714716000000|2024-05-03 06:00:00|141.32|141.24|141.62|141.54|141.77|141.69|141.32|141.24|707
1714719600000|2024-05-03 07:00:00|141.67|141.59|141.17|141.09|141.92|141.84|141.07|140.99|6025
1714723200000|2024-05-03 08:00:00|141.22|141.14|141.52|141.44|141.62|141.49|141.12|141.04|2661
1714726800000|2024-05-03 09:00:00|141.57|141.39|141.62|141.54|141.77|141.69|141.47|141.34|10727
1714730400000|2024-05-03 10:00:00|141.67|141.59|140.52|140.44|141.67|141.59|140.22|140.14|20831
1714734000000|2024-05-03 11:00:00|140.57|140.49|140.72|140.59|141.12|141.04|140.52|140.44|7041
1714737600000|2024-05-03 12:00:00|140.77|140.64|139.77|139.69|141.22|141.09|139.47|139.39|24368
1714741200000|2024-05-03 13:00:00|139.82|139.74|139.57|139.44|139.82|139.74|138.97|138.89|28107
1714744800000|2024-05-03 14:00:00|139.62|139.54|139.12|139.04|139.67|139.54|138.72|138.59|29334
1714748400000|2024-05-03 15:00:00|139.17|139.09|139.42|139.34|139.57|139.44|139.12|138.99|30964
1714752000000|2024-05-03 16:00:00|139.47|139.39|139.52|139.44|139.62|139.54|139.42|139.34|3958
1714755600000|2024-05-03 17:00:00|139.57|139.39|139.57|139.49|139.62|139.54|139.42|139.34|921
1714759200000|2024-05-03 18:00:00|139.62|139.54|139.47|139.34|139.62|139.54|139.42|139.34|486
1714762800000|2024-05-03 19:00:00|139.42|139.39|139.62|139.54|139.62|139.54|139.42|139.34|1318
1714975200000|2024-05-06 06:00:00|139.77|139.69|139.77|139.69|139.92|139.84|139.67|139.59|489
1714978800000|2024-05-06 07:00:00|139.72|139.64|139.32|139.24|139.92|139.84|139.32|139.24|4086
1714982400000|2024-05-06 08:00:00|139.27|139.19|140.17|140.04|140.22|140.14|139.22|139.14|5350
1714986000000|2024-05-06 09:00:00|140.12|140.09|140.27|140.19|140.42|140.34|140.07|139.99|2700
1714989600000|2024-05-06 10:00:00|140.32|140.24|140.72|140.64|140.72|140.64|140.27|140.19|2583
1714993200000|2024-05-06 11:00:00|140.67|140.59|140.57|140.44|140.72|140.64|140.47|140.39|1932
1714996800000|2024-05-06 12:00:00|140.52|140.49|140.62|140.54|140.87|140.79|140.52|140.49|3856
1715000400000|2024-05-06 13:00:00|140.57|140.49|140.72|140.64|140.77|140.69|140.42|140.34|4403
1715004000000|2024-05-06 14:00:00|140.77|140.69|140.92|140.84|140.97|140.89|140.77|140.69|3725
1715007600000|2024-05-06 15:00:00|140.87|140.79|140.97|140.84|141.07|140.99|140.82|140.74|15613
1715011200000|2024-05-06 16:00:00|140.92|140.89|141.07|140.94|141.07|140.94|140.82|140.74|1525
1715014800000|2024-05-06 17:00:00|141.02|140.99|141.52|141.44|141.57|141.49|141.02|140.99|1841
1715018400000|2024-05-06 18:00:00|141.57|141.49|141.72|141.64|141.72|141.64|141.57|141.49|1640
1715022000000|2024-05-06 19:00:00|141.77|141.69|141.87|141.74|141.92|141.79|141.72|141.64|3277
1715061600000|2024-05-07 06:00:00|141.92|141.79|141.92|141.84|142.22|142.14|141.82|141.74|3179
1715065200000|2024-05-07 07:00:00|141.87|141.79|142.22|142.14|142.57|142.49|141.77|141.69|15760
1715068800000|2024-05-07 08:00:00|142.27|142.19|142.62|142.54|142.72|142.64|142.22|142.14|10045
1715072400000|2024-05-07 09:00:00|142.67|142.59|143.07|142.99|143.07|142.99|142.67|142.59|9812
1715076000000|2024-05-07 10:00:00|143.02|142.94|143.02|142.94|143.17|143.09|142.97|142.84|12765
1715079600000|2024-05-07 11:00:00|142.97|142.89|142.97|142.89|142.97|142.89|142.82|142.74|12444
1715083200000|2024-05-07 12:00:00|142.92|142.84|143.57|143.49|143.57|143.49|142.87|142.79|20402
1715086800000|2024-05-07 13:00:00|143.62|143.44|143.82|143.74|144.02|143.94|143.47|143.39|23262
1715090400000|2024-05-07 14:00:00|143.87|143.79|144.07|143.99|144.07|143.99|143.67|143.59|26576
1715094000000|2024-05-07 15:00:00|144.02|143.94|144.42|144.34|144.42|144.34|144.02|143.94|60548
1715097600000|2024-05-07 16:00:00|144.47|144.39|144.47|144.34|144.57|144.49|144.42|144.34|32119
1715101200000|2024-05-07 17:00:00|144.42|144.39|144.32|144.24|144.57|144.49|144.32|144.24|2600
1715104800000|2024-05-07 18:00:00|144.37|144.29|144.32|144.24|144.42|144.29|144.22|144.14|958
1715108400000|2024-05-07 19:00:00|144.27|144.19|144.42|144.29|144.52|144.44|144.27|144.19|1713
1715148000000|2024-05-08 06:00:00|144.44|144.37|144.47|144.39|144.57|144.44|144.22|144.14|1010
1715151600000|2024-05-08 07:00:00|144.52|144.44|144.37|144.29|144.87|144.79|144.17|144.09|13617
1715155200000|2024-05-08 08:00:00|144.32|144.24|143.77|143.69|144.37|144.29|143.62|143.54|10123
1715158800000|2024-05-08 09:00:00|143.72|143.64|144.37|144.29|144.47|144.39|143.72|143.64|12199
1715162400000|2024-05-08 10:00:00|144.32|144.24|144.12|144.04|144.37|144.29|144.12|144.04|3326
1715166000000|2024-05-08 11:00:00|144.17|144.09|144.02|143.94|144.22|144.14|143.97|143.89|7124
1715169600000|2024-05-08 12:00:00|144.07|143.99|143.32|143.24|144.12|144.04|143.07|142.99|23668
1715173200000|2024-05-08 13:00:00|143.27|143.19|143.67|143.59|143.67|143.59|143.22|143.14|6641
1715176800000|2024-05-08 14:00:00|143.62|143.54|143.82|143.74|143.97|143.89|143.62|143.49|8856
1715180400000|2024-05-08 15:00:00|143.87|143.79|144.02|143.94|144.12|144.04|143.82|143.79|29671
1715184000000|2024-05-08 16:00:00|144.07|143.99|144.12|144.04|144.17|144.09|144.02|143.89|2894
1715187600000|2024-05-08 17:00:00|144.07|143.99|144.27|144.19|144.27|144.19|144.02|143.94|1474
1715191200000|2024-05-08 18:00:00|144.32|144.24|144.22|144.14|144.37|144.29|144.22|144.14|893
1715194800000|2024-05-08 19:00:00|144.17|144.09|144.32|144.24|144.42|144.34|144.17|144.09|430
1715234400000|2024-05-09 06:00:00|144.34|144.27|143.57|143.49|144.34|144.27|143.57|143.49|725
1715238000000|2024-05-09 07:00:00|143.62|143.54|143.12|143.04|143.87|143.79|142.97|142.89|11386
1715241600000|2024-05-09 08:00:00|143.17|143.09|143.17|143.09|143.22|143.14|143.07|142.99|6352
1715245200000|2024-05-09 09:00:00|143.12|143.04|142.87|142.79|143.17|143.09|142.62|142.54|14946
1715248800000|2024-05-09 10:00:00|142.82|142.74|143.12|143.04|143.17|143.09|142.82|142.74|8738
1715252400000|2024-05-09 11:00:00|143.07|142.99|143.07|142.99|143.22|143.14|142.92|142.84|7869
1715256000000|2024-05-09 12:00:00|143.02|142.94|142.67|142.59|143.07|142.99|142.27|142.19|25429
1715259600000|2024-05-09 13:00:00|142.72|142.64|143.12|143.04|143.27|143.19|142.67|142.59|14503
1715263200000|2024-05-09 14:00:00|143.17|143.09|143.17|143.09|143.37|143.29|143.07|142.99|11901
1715266800000|2024-05-09 15:00:00|143.12|143.04|143.17|143.09|143.22|143.14|143.02|142.94|17982
1715270400000|2024-05-09 16:00:00|143.22|143.14|143.17|143.09|143.27|143.19|143.12|143.04|1447
1715274000000|2024-05-09 17:00:00|143.12|143.04|142.97|142.89|143.22|143.14|142.97|142.89|1179
1715277600000|2024-05-09 18:00:00|143.02|142.84|143.02|142.94|143.07|142.99|142.97|142.84|466
1715281200000|2024-05-09 19:00:00|143.07|142.89|143.02|142.94|143.07|142.99|142.97|142.89|1338
1715320800000|2024-05-10 06:00:00|143.07|142.99|143.52|143.44|143.52|143.44|142.92|142.84|1201
1715324400000|2024-05-10 07:00:00|143.57|143.49|143.57|143.49|143.87|143.79|143.37|143.29|11676
1715328000000|2024-05-10 08:00:00|143.62|143.54|143.92|143.84|143.97|143.89|143.47|143.39|3581
1715331600000|2024-05-10 09:00:00|143.87|143.79|144.07|143.99|144.17|144.09|143.87|143.79|6630
1715335200000|2024-05-10 10:00:00|144.12|143.94|144.17|144.09|144.22|144.14|144.02|143.94|5971
1715338800000|2024-05-10 11:00:00|144.12|144.04|144.32|144.24|144.47|144.39|143.97|143.89|8343
1715342400000|2024-05-10 12:00:00|144.37|144.29|144.22|144.14|144.37|144.29|144.12|144.04|3465
1715346000000|2024-05-10 13:00:00|144.17|144.09|144.12|144.04|144.32|144.24|144.02|143.94|3930
1715349600000|2024-05-10 14:00:00|144.07|143.99|143.87|143.79|144.32|144.24|143.87|143.79|14123
1715353200000|2024-05-10 15:00:00|143.92|143.84|144.07|143.94|144.07|143.99|143.62|143.54|18849
1715356800000|2024-05-10 16:00:00|144.02|143.89|144.02|143.94|144.02|143.94|143.92|143.84|1308
1715360400000|2024-05-10 17:00:00|143.97|143.89|144.07|143.99|144.12|144.04|143.92|143.84|3440
1715364000000|2024-05-10 18:00:00|144.02|143.94|144.07|143.99|144.07|143.99|143.97|143.89|369
1715367600000|2024-05-10 19:00:00|144.12|144.04|144.07|143.99|144.17|144.04|144.02|143.94|1037
1715580000000|2024-05-13 06:00:00|144.37|144.29|144.07|143.99|144.42|144.29|144.07|143.99|182
1715583600000|2024-05-13 07:00:00|144.12|144.04|144.17|144.09|144.22|144.14|143.87|143.79|8579
1715587200000|2024-05-13 08:00:00|144.22|144.14|144.52|144.44|144.77|144.69|144.07|143.99|11793
1715590800000|2024-05-13 09:00:00|144.47|144.39|144.52|144.39|144.72|144.64|144.47|144.39|5823
1715594400000|2024-05-13 10:00:00|144.47|144.34|144.27|144.19|144.52|144.39|144.12|144.04|4417
1715598000000|2024-05-13 11:00:00|144.22|144.14|144.17|144.09|144.37|144.29|144.17|144.09|2016
1715601600000|2024-05-13 12:00:00|144.22|144.14|144.02|143.94|144.22|144.14|143.92|143.84|11564
1715605200000|2024-05-13 13:00:00|144.07|143.99|144.17|144.09|144.22|144.14|143.82|143.74|19033
1715608800000|2024-05-13 14:00:00|144.22|144.14|144.22|144.14|144.42|144.34|144.07|143.99|23420
1715612400000|2024-05-13 15:00:00|144.27|144.19|144.32|144.24|144.32|144.24|144.02|143.94|20284
1715616000000|2024-05-13 16:00:00|144.27|144.19|144.27|144.19|144.32|144.24|144.17|144.09|5656
1715619600000|2024-05-13 17:00:00|144.22|144.14|144.22|144.14|144.27|144.19|144.07|143.99|1150
1715623200000|2024-05-13 18:00:00|144.27|144.09|144.32|144.24|144.32|144.24|144.27|144.09|1435
1715626800000|2024-05-13 19:00:00|144.27|144.19|144.27|144.19|144.32|144.24|144.22|144.14|949
1715666400000|2024-05-14 06:00:00|144.22|144.14|144.42|144.34|144.52|144.44|144.17|144.09|1795
1715670000000|2024-05-14 07:00:00|144.37|144.29|144.87|144.79|145.02|144.94|144.37|144.29|11728
1715673600000|2024-05-14 08:00:00|144.82|144.74|144.52|144.44|144.87|144.79|144.42|144.34|9319
1715677200000|2024-05-14 09:00:00|144.57|144.49|144.67|144.59|144.72|144.64|144.52|144.49|2743
1715680800000|2024-05-14 10:00:00|144.62|144.54|145.02|144.94|145.02|144.94|144.62|144.54|14809
1715684400000|2024-05-14 11:00:00|144.97|144.89|145.12|145.04|145.17|145.09|144.82|144.74|13348
1715688000000|2024-05-14 12:00:00|145.07|144.99|145.37|145.29|145.42|145.34|144.72|144.64|14826
1715691600000|2024-05-14 13:00:00|145.42|145.34|145.27|145.19|145.42|145.34|144.97|144.89|6759
1715695200000|2024-05-14 14:00:00|145.22|145.14|146.02|145.94|146.07|145.99|145.17|145.09|23719
1715698800000|2024-05-14 15:00:00|145.97|145.89|145.92|145.84|146.27|146.19|145.87|145.79|31336
1715702400000|2024-05-14 16:00:00|145.87|145.79|145.92|145.84|146.07|145.99|145.87|145.79|4120
1715706000000|2024-05-14 17:00:00|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|489
1715709600000|2024-05-14 18:00:00|145.97|145.89|146.17|146.09|146.27|146.19|145.97|145.84|1386
1715713200000|2024-05-14 19:00:00|146.22|146.14|146.22|146.14|146.27|146.19|146.17|146.09|1483
1715752800000|2024-05-15 06:00:00|146.24|146.17|146.37|146.29|146.47|146.34|146.22|146.14|1257
1715756400000|2024-05-15 07:00:00|146.42|146.34|146.67|146.59|146.77|146.69|146.27|146.19|9376
1715760000000|2024-05-15 08:00:00|146.72|146.64|146.87|146.79|146.97|146.89|146.52|146.44|6120
1715763600000|2024-05-15 09:00:00|146.82|146.74|146.92|146.84|147.17|147.09|146.82|146.74|6533
1715767200000|2024-05-15 10:00:00|146.87|146.79|146.67|146.59|147.07|146.99|146.62|146.54|7865
1715770800000|2024-05-15 11:00:00|146.62|146.54|146.52|146.44|146.67|146.59|146.32|146.24|6836
1715774400000|2024-05-15 12:00:00|146.57|146.49|146.17|146.09|146.97|146.74|145.62|145.54|19650
1715778000000|2024-05-15 13:00:00|146.22|146.14|146.82|146.74|146.82|146.74|146.17|146.09|14773
1715781600000|2024-05-15 14:00:00|146.77|146.69|146.62|146.54|146.92|146.84|146.42|146.29|11135
1715785200000|2024-05-15 15:00:00|146.57|146.49|146.52|146.44|146.92|146.79|146.52|146.44|40299
1715788800000|2024-05-15 16:00:00|146.47|146.39|146.72|146.64|146.72|146.64|146.47|146.39|3259
1715792400000|2024-05-15 17:00:00|146.77|146.69|146.47|146.39|146.77|146.69|146.42|146.34|1907
1715796000000|2024-05-15 18:00:00|146.52|146.44|146.57|146.49|146.57|146.49|146.47|146.39|277
1715799600000|2024-05-15 19:00:00|146.62|146.54|146.82|146.74|146.92|146.84|146.57|146.49|1375
1715839200000|2024-05-16 06:00:00|146.84|146.77|146.72|146.64|147.02|146.94|146.62|146.54|1014
1715842800000|2024-05-16 07:00:00|146.67|146.59|146.02|145.94|146.92|146.84|145.87|145.79|12244
1715846400000|2024-05-16 08:00:00|145.97|145.89|146.02|145.94|146.32|146.24|145.82|145.74|26261
1715850000000|2024-05-16 09:00:00|146.07|145.99|145.97|145.89|146.17|146.09|145.82|145.74|35685
1715853600000|2024-05-16 10:00:00|146.02|145.94|146.42|146.34|146.47|146.39|146.02|145.94|15338
1715857200000|2024-05-16 11:00:00|146.47|146.39|146.47|146.39|146.62|146.49|146.37|146.29|3105
1715860800000|2024-05-16 12:00:00|146.42|146.34|146.22|146.14|146.47|146.39|146.12|146.04|11051
1715864400000|2024-05-16 13:00:00|146.27|146.19|146.17|146.09|146.37|146.29|146.07|145.99|18535
1715868000000|2024-05-16 14:00:00|146.22|146.14|146.27|146.19|146.32|146.24|146.12|146.04|5033
1715871600000|2024-05-16 15:00:00|146.22|146.14|146.32|146.24|146.32|146.24|145.97|145.89|40806
1715875200000|2024-05-16 16:00:00|146.27|146.19|146.22|146.14|146.32|146.19|146.17|146.09|2477
1715878800000|2024-05-16 17:00:00|146.17|146.09|145.97|145.84|146.22|146.14|145.87|145.79|542
1715882400000|2024-05-16 18:00:00|145.92|145.89|145.97|145.89|146.02|145.94|145.82|145.74|548
1715886000000|2024-05-16 19:00:00|145.92|145.84|145.87|145.74|146.02|145.94|145.77|145.69|1036
1715925600000|2024-05-17 06:00:00|145.82|145.69|145.77|145.69|146.02|145.94|145.72|145.64|1277
1715929200000|2024-05-17 07:00:00|145.87|145.79|146.92|146.84|147.07|146.99|145.87|145.79|15122
1715932800000|2024-05-17 08:00:00|146.87|146.79|146.87|146.79|146.92|146.84|146.37|146.29|12409
1715936400000|2024-05-17 09:00:00|146.92|146.84|147.32|147.24|147.37|147.29|146.82|146.74|37713
1715940000000|2024-05-17 10:00:00|147.27|147.19|147.12|147.04|147.27|147.19|146.92|146.84|18226
1715943600000|2024-05-17 11:00:00|147.17|147.09|147.02|146.94|147.22|147.14|147.02|146.94|4353
1715947200000|2024-05-17 12:00:00|146.97|146.89|147.07|146.99|147.17|147.09|146.97|146.89|3282
1715950800000|2024-05-17 13:00:00|147.02|146.94|147.12|147.04|147.27|147.19|146.97|146.89|5386
1715954400000|2024-05-17 14:00:00|147.17|147.09|147.37|147.29|147.42|147.34|146.87|146.79|20560
1715958000000|2024-05-17 15:00:00|147.42|147.34|147.72|147.64|147.77|147.69|147.37|147.29|29946
1715961600000|2024-05-17 16:00:00|147.77|147.69|148.07|147.99|148.12|148.04|147.72|147.64|4285
1715965200000|2024-05-17 17:00:00|148.12|148.04|148.02|147.94|148.12|148.04|148.02|147.94|632
1715968800000|2024-05-17 18:00:00|148.07|147.89|148.12|148.04|148.12|148.04|147.87|147.74|638
1715972400000|2024-05-17 19:00:00|148.07|147.99|148.17|148.09|148.17|148.09|148.07|147.99|1025
1716184800000|2024-05-20 06:00:00|148.22|148.14|148.02|147.94|148.32|148.24|148.02|147.94|1558
1716188400000|2024-05-20 07:00:00|147.97|147.89|147.92|147.84|148.32|148.24|147.52|147.44|12171
1716192000000|2024-05-20 08:00:00|147.87|147.79|147.87|147.74|147.97|147.89|147.57|147.49|6086
1716195600000|2024-05-20 09:00:00|147.82|147.79|147.67|147.59|147.87|147.79|147.47|147.39|3885
1716199200000|2024-05-20 10:00:00|147.72|147.64|147.77|147.64|147.87|147.79|147.57|147.49|8241
1716202800000|2024-05-20 11:00:00|147.82|147.69|147.57|147.49|147.87|147.79|147.47|147.39|2496
1716206400000|2024-05-20 12:00:00|147.62|147.54|148.02|147.94|148.02|147.94|147.57|147.49|1670
1716210000000|2024-05-20 13:00:00|147.97|147.89|147.72|147.64|148.02|147.94|147.62|147.54|4046
1716213600000|2024-05-20 14:00:00|147.67|147.59|147.77|147.69|147.82|147.74|147.57|147.49|2833
1716217200000|2024-05-20 15:00:00|147.72|147.64|147.47|147.39|147.77|147.69|147.47|147.39|26978
1716220800000|2024-05-20 16:00:00|147.42|147.34|147.52|147.44|147.57|147.49|147.42|147.29|2635
1716224400000|2024-05-20 17:00:00|147.47|147.39|147.37|147.29|147.52|147.44|147.37|147.29|2559
1716228000000|2024-05-20 18:00:00|147.42|147.24|147.02|146.94|147.42|147.24|147.02|146.94|2591
1716231600000|2024-05-20 19:00:00|147.07|146.99|147.17|147.04|147.32|147.24|146.97|146.89|4987
1716271200000|2024-05-21 06:00:00|147.02|146.89|147.07|146.99|147.22|147.14|146.87|146.79|1471
1716274800000|2024-05-21 07:00:00|147.02|146.94|147.07|146.99|147.22|147.14|146.97|146.89|10738
1716278400000|2024-05-21 08:00:00|147.12|147.04|147.02|146.94|147.27|147.19|146.92|146.84|14315
1716282000000|2024-05-21 09:00:00|146.97|146.89|146.07|145.99|147.12|147.04|145.97|145.89|15338
1716285600000|2024-05-21 10:00:00|146.12|146.04|146.42|146.29|146.52|146.44|146.07|145.99|7882
1716289200000|2024-05-21 11:00:00|146.37|146.34|146.67|146.59|146.72|146.64|146.37|146.29|3250
1716292800000|2024-05-21 12:00:00|146.72|146.64|146.27|146.14|146.77|146.69|146.27|146.14|5187
1716296400000|2024-05-21 13:00:00|146.22|146.19|146.42|146.34|146.77|146.69|146.17|146.09|9604
1716300000000|2024-05-21 14:00:00|146.47|146.39|147.07|146.99|147.07|146.99|146.42|146.34|12894
1716303600000|2024-05-21 15:00:00|147.12|147.04|147.47|147.39|147.52|147.44|147.02|146.89|51349
1716307200000|2024-05-21 16:00:00|147.42|147.34|147.47|147.39|147.52|147.44|147.37|147.29|1714
1716310800000|2024-05-21 17:00:00|147.42|147.34|147.62|147.54|147.62|147.54|147.42|147.34|1844
1716314400000|2024-05-21 18:00:00|147.57|147.49|147.57|147.49|147.62|147.54|147.52|147.44|945
1716318000000|2024-05-21 19:00:00|147.62|147.54|147.72|147.64|147.72|147.64|147.62|147.49|1042
1716357600000|2024-05-22 06:00:00|147.74|147.67|147.52|147.39|147.87|147.79|147.52|147.39|1258
1716361200000|2024-05-22 07:00:00|147.47|147.24|147.22|147.14|147.67|147.59|147.17|147.09|12010
1716364800000|2024-05-22 08:00:00|147.27|147.19|147.32|147.24|147.52|147.44|147.12|147.04|3413
1716368400000|2024-05-22 09:00:00|147.27|147.19|147.57|147.49|147.62|147.54|147.07|146.99|5988
1716372000000|2024-05-22 10:00:00|147.62|147.54|147.57|147.49|147.72|147.64|147.52|147.44|4514
1716375600000|2024-05-22 11:00:00|147.62|147.54|147.02|146.94|147.62|147.54|146.97|146.89|2787
1716379200000|2024-05-22 12:00:00|146.97|146.89|147.17|147.09|147.27|147.19|146.77|146.69|6831
1716382800000|2024-05-22 13:00:00|147.22|147.14|147.12|146.99|147.37|147.29|147.02|146.94|6158
1716386400000|2024-05-22 14:00:00|147.07|147.04|146.62|146.54|147.12|147.04|146.57|146.49|4540
1716390000000|2024-05-22 15:00:00|146.67|146.59|146.27|146.19|146.72|146.64|146.22|146.14|23578
1716393600000|2024-05-22 16:00:00|146.32|146.24|146.27|146.19|146.37|146.29|146.22|146.14|2187
1716397200000|2024-05-22 17:00:00|146.32|146.24|146.27|146.19|146.47|146.34|146.12|145.99|1978
1716400800000|2024-05-22 18:00:00|146.22|146.14|145.97|145.89|146.27|146.19|145.82|145.74|2830
1716404400000|2024-05-22 19:00:00|146.02|145.94|146.32|146.24|146.32|146.24|145.82|145.74|1100
1716444000000|2024-05-23 06:00:00|146.34|146.27|146.72|146.64|146.92|146.84|146.34|146.27|1457
1716447600000|2024-05-23 07:00:00|146.67|146.59|146.97|146.89|147.22|147.14|146.52|146.44|9063
1716451200000|2024-05-23 08:00:00|146.92|146.84|146.12|146.04|146.97|146.89|145.87|145.79|7848
1716454800000|2024-05-23 09:00:00|146.17|146.09|146.22|146.14|146.62|146.54|146.07|145.99|9280
1716458400000|2024-05-23 10:00:00|146.17|146.09|146.57|146.49|146.62|146.54|146.12|146.04|7593
1716462000000|2024-05-23 11:00:00|146.62|146.54|146.87|146.79|146.87|146.79|146.47|146.39|2583
1716465600000|2024-05-23 12:00:00|146.82|146.74|146.82|146.74|147.02|146.94|146.77|146.69|5081
1716469200000|2024-05-23 13:00:00|146.87|146.79|146.47|146.34|146.92|146.84|146.37|146.24|10965
1716472800000|2024-05-23 14:00:00|146.42|146.39|146.52|146.44|147.07|146.99|146.37|146.29|9112
1716476400000|2024-05-23 15:00:00|146.47|146.39|146.77|146.64|146.82|146.69|146.47|146.39|15601
1716480000000|2024-05-23 16:00:00|146.72|146.69|146.42|146.34|146.82|146.74|146.37|146.29|2339
1716483600000|2024-05-23 17:00:00|146.37|146.29|145.62|145.54|146.47|146.39|145.62|145.54|4967
1716487200000|2024-05-23 18:00:00|145.57|145.49|145.22|145.14|145.57|145.54|145.17|145.09|3142
1716490800000|2024-05-23 19:00:00|145.27|145.19|145.22|145.14|145.42|145.29|145.12|145.04|6892
1716530400000|2024-05-24 06:00:00|145.24|145.17|145.27|145.19|145.27|145.19|144.87|144.79|2288
1716534000000|2024-05-24 07:00:00|145.37|145.29|144.87|144.79|145.37|145.29|144.42|144.34|18719
1716537600000|2024-05-24 08:00:00|144.92|144.84|145.57|145.49|145.62|145.54|144.87|144.79|6703
1716541200000|2024-05-24 09:00:00|145.62|145.54|145.42|145.34|145.62|145.54|145.27|145.19|13700
1716544800000|2024-05-24 10:00:00|145.37|145.29|145.22|145.14|145.57|145.49|145.22|145.14|2115
1716548400000|2024-05-24 11:00:00|145.17|145.09|145.32|145.24|145.32|145.24|145.07|144.99|1643
1716552000000|2024-05-24 12:00:00|145.37|145.29|145.27|145.19|145.47|145.39|145.12|145.04|19011
1716555600000|2024-05-24 13:00:00|145.32|145.24|145.47|145.39|145.62|145.54|145.17|145.09|14203
1716559200000|2024-05-24 14:00:00|145.52|145.44|146.32|146.24|146.42|146.34|145.47|145.39|18187
1716562800000|2024-05-24 15:00:00|146.37|146.29|146.17|146.09|146.57|146.49|146.17|146.09|21071
1716566400000|2024-05-24 16:00:00|146.22|146.14|146.27|146.19|146.37|146.29|146.22|146.14|1821
1716570000000|2024-05-24 17:00:00|146.22|146.14|146.32|146.24|146.37|146.29|146.22|146.14|629
1716573600000|2024-05-24 18:00:00|146.37|146.29|146.22|146.14|146.37|146.29|146.12|146.04|3174
1716577200000|2024-05-24 19:00:00|146.27|146.09|146.37|146.29|146.42|146.34|146.07|145.99|1119
1716789600000|2024-05-27 06:00:00|146.27|146.14|146.37|146.29|146.52|146.39|146.22|146.09|442
1716793200000|2024-05-27 07:00:00|146.32|146.24|146.17|146.09|146.57|146.44|146.17|146.09|5630
1716796800000|2024-05-27 08:00:00|146.22|146.14|146.02|145.94|146.32|146.24|145.92|145.84|1799
1716800400000|2024-05-27 09:00:00|146.07|145.99|146.02|145.94|146.12|146.04|145.82|145.74|2458
1716804000000|2024-05-27 10:00:00|145.97|145.89|146.02|145.94|146.07|145.99|145.87|145.79|1141
1716807600000|2024-05-27 11:00:00|146.07|145.99|145.87|145.79|146.07|145.99|145.77|145.69|1184
1716811200000|2024-05-27 12:00:00|145.92|145.84|146.12|146.04|146.17|146.09|145.92|145.84|1362
1716814800000|2024-05-27 13:00:00|146.17|146.09|146.07|145.99|146.32|146.19|145.92|145.84|1959
1716818400000|2024-05-27 14:00:00|146.12|146.04|146.27|146.19|146.27|146.19|146.02|145.94|2784
1716822000000|2024-05-27 15:00:00|146.22|146.14|146.57|146.49|146.62|146.49|146.17|146.09|7698
1716825600000|2024-05-27 16:00:00|146.62|146.54|146.67|146.54|146.67|146.54|146.62|146.49|217
1716829200000|2024-05-27 17:00:00|146.62|146.59|146.72|146.64|146.72|146.64|146.62|146.54|77
1716832800000|2024-05-27 18:00:00|146.67|146.59|146.62|146.54|146.72|146.64|146.62|146.49|198
1716836400000|2024-05-27 19:00:00|146.57|146.49|146.62|146.54|146.67|146.54|146.57|146.44|161
1716876000000|2024-05-28 06:00:00|146.67|146.49|146.37|146.29|146.67|146.59|146.32|146.24|1138
1716879600000|2024-05-28 07:00:00|146.42|146.34|146.97|146.89|147.12|147.04|146.42|146.34|10973
1716883200000|2024-05-28 08:00:00|147.02|146.94|147.27|147.19|147.42|147.34|146.77|146.69|14136
1716886800000|2024-05-28 09:00:00|147.22|147.14|147.17|147.09|147.47|147.39|147.17|147.09|10906
1716890400000|2024-05-28 10:00:00|147.12|147.04|146.87|146.79|147.17|147.09|146.82|146.74|17901
1716894000000|2024-05-28 11:00:00|146.82|146.74|147.17|147.04|147.17|147.09|146.77|146.69|17073
1716897600000|2024-05-28 12:00:00|147.12|147.09|146.77|146.69|147.22|147.14|146.62|146.54|34783
1716901200000|2024-05-28 13:00:00|146.82|146.74|146.62|146.54|146.87|146.79|146.47|146.39|5408
1716904800000|2024-05-28 14:00:00|146.57|146.49|146.72|146.64|146.92|146.84|146.32|146.24|17130
1716908400000|2024-05-28 15:00:00|146.67|146.59|147.22|147.14|147.27|147.19|146.62|146.54|19569
1716912000000|2024-05-28 16:00:00|147.17|147.09|147.17|147.09|147.37|147.29|147.12|147.04|12966
1716915600000|2024-05-28 17:00:00|147.12|147.04|146.92|146.84|147.22|147.09|146.82|146.74|311
1716919200000|2024-05-28 18:00:00|146.87|146.79|146.87|146.74|147.02|146.94|146.62|146.54|621
1716922800000|2024-05-28 19:00:00|146.82|146.79|147.22|147.09|147.22|147.09|146.82|146.74|787
1716962400000|2024-05-29 06:00:00|147.14|147.07|146.82|146.74|147.14|147.07|146.57|146.44|980
1716966000000|2024-05-29 07:00:00|146.87|146.79|146.37|146.29|147.07|146.99|146.37|146.29|10154
1716969600000|2024-05-29 08:00:00|146.47|146.34|146.37|146.29|146.62|146.54|146.32|146.24|6124
1716973200000|2024-05-29 09:00:00|146.32|146.24|145.77|145.69|146.37|146.29|145.62|145.54|10086
1716976800000|2024-05-29 10:00:00|145.72|145.64|145.27|145.19|145.77|145.69|145.27|145.19|13968
1716980400000|2024-05-29 11:00:00|145.32|145.24|145.12|145.04|145.32|145.24|144.92|144.84|18885
1716984000000|2024-05-29 12:00:00|145.17|145.09|144.57|144.49|145.17|145.09|144.47|144.39|16591
1716987600000|2024-05-29 13:00:00|144.52|144.44|144.72|144.64|144.72|144.64|144.22|144.14|13150
1716991200000|2024-05-29 14:00:00|144.77|144.69|144.82|144.74|144.92|144.84|144.52|144.44|76876
1716994800000|2024-05-29 15:00:00|144.77|144.69|144.97|144.89|145.07|144.99|144.72|144.59|33498
1716998400000|2024-05-29 16:00:00|144.92|144.84|145.07|144.99|145.07|144.99|144.92|144.79|4091
1717002000000|2024-05-29 17:00:00|145.02|144.94|145.02|144.89|145.07|144.99|144.82|144.69|2106
1717005600000|2024-05-29 18:00:00|144.97|144.94|144.97|144.84|145.12|144.99|144.92|144.84|637
1717009200000|2024-05-29 19:00:00|145.02|144.89|144.92|144.84|145.17|145.09|144.87|144.79|349
1717048800000|2024-05-30 06:00:00|144.94|144.87|144.27|144.19|144.94|144.87|144.07|143.99|1448
1717052400000|2024-05-30 07:00:00|144.32|144.24|145.67|145.59|145.67|145.59|144.27|144.14|15872
1717056000000|2024-05-30 08:00:00|145.72|145.64|146.07|145.99|146.22|146.14|145.67|145.59|16515
1717059600000|2024-05-30 09:00:00|146.12|146.04|146.27|146.19|146.52|146.44|146.02|145.94|14752
1717063200000|2024-05-30 10:00:00|146.32|146.24|146.62|146.54|146.77|146.69|146.27|146.19|13705
1717066800000|2024-05-30 11:00:00|146.57|146.49|146.72|146.64|146.72|146.64|146.47|146.39|8403
1717070400000|2024-05-30 12:00:00|146.77|146.59|146.57|146.49|146.82|146.74|146.47|146.39|16709
1717074000000|2024-05-30 13:00:00|146.62|146.54|146.62|146.54|146.97|146.89|146.57|146.49|5254
1717077600000|2024-05-30 14:00:00|146.57|146.49|146.77|146.69|146.77|146.69|146.57|146.49|5318
1717081200000|2024-05-30 15:00:00|146.82|146.74|146.82|146.74|147.02|146.94|146.77|146.69|38753
1717084800000|2024-05-30 16:00:00|146.87|146.79|147.07|146.99|147.07|146.99|146.87|146.79|4369
1717088400000|2024-05-30 17:00:00|147.12|147.04|147.17|147.09|147.17|147.09|146.97|146.89|3656
1717092000000|2024-05-30 18:00:00|147.12|147.04|147.07|146.99|147.17|147.09|146.92|146.84|1186
1717095600000|2024-05-30 19:00:00|147.02|146.94|147.12|146.99|147.12|146.99|146.77|146.64|2894
1717135200000|2024-05-31 06:00:00|147.14|147.07|147.17|147.09|147.32|147.24|147.07|146.99|1078
1717138800000|2024-05-31 07:00:00|147.27|147.19|147.27|147.14|147.52|147.39|147.02|146.94|9350
1717142400000|2024-05-31 08:00:00|147.22|147.19|147.17|147.04|147.37|147.29|147.07|146.99|4337
1717146000000|2024-05-31 09:00:00|147.12|146.99|147.52|147.44|147.62|147.54|146.97|146.89|16088
1717149600000|2024-05-31 10:00:00|147.57|147.49|147.52|147.44|147.57|147.49|147.22|147.14|6890
1717153200000|2024-05-31 11:00:00|147.47|147.39|147.12|146.99|147.52|147.44|147.07|146.99|6368
1717156800000|2024-05-31 12:00:00|147.17|147.04|147.27|147.19|147.52|147.44|147.12|147.04|9212
1717160400000|2024-05-31 13:00:00|147.22|147.14|146.82|146.74|147.32|147.19|146.82|146.74|6142
1717164000000|2024-05-31 14:00:00|146.87|146.79|146.82|146.74|146.92|146.84|146.27|146.19|11797
1717167600000|2024-05-31 15:00:00|146.87|146.79|147.02|146.94|147.17|147.09|146.72|146.59|12956
1717171200000|2024-05-31 16:00:00|146.97|146.89|147.02|146.94|147.12|146.99|146.92|146.84|3311
1717174800000|2024-05-31 17:00:00|147.07|146.99|147.22|147.14|147.27|147.19|147.02|146.94|1733
1717178400000|2024-05-31 18:00:00|147.27|147.19|147.47|147.39|147.47|147.39|147.27|147.14|406
1717182000000|2024-05-31 19:00:00|147.42|147.34|147.92|147.84|147.92|147.84|147.37|147.24|694
1717394400000|2024-06-03 06:00:00|148.67|148.59|148.22|148.14|148.72|148.64|148.22|148.14|2522
1717398000000|2024-06-03 07:00:00|148.27|148.19|148.37|148.29|148.62|148.54|148.02|147.94|11132
1717401600000|2024-06-03 08:00:00|148.32|148.24|148.57|148.49|148.77|148.69|148.27|148.19|7375
1717405200000|2024-06-03 09:00:00|148.62|148.54|148.62|148.54|148.67|148.59|148.32|148.24|6310
1717408800000|2024-06-03 10:00:00|148.67|148.59|148.37|148.29|148.72|148.64|148.37|148.29|3293
1717412400000|2024-06-03 11:00:00|148.42|148.34|147.92|147.84|148.52|148.44|147.87|147.79|5960
1717416000000|2024-06-03 12:00:00|147.97|147.89|148.12|148.04|148.22|148.14|147.77|147.69|4037
1717419600000|2024-06-03 13:00:00|148.17|148.09|147.62|147.49|148.37|148.29|147.42|147.34|8561
1717423200000|2024-06-03 14:00:00|147.67|147.54|147.47|147.39|147.77|147.69|147.32|147.24|15376
1717426800000|2024-06-03 15:00:00|147.42|147.34|147.22|147.14|147.57|147.49|147.17|147.09|16298
1717430400000|2024-06-03 16:00:00|147.27|147.19|146.77|146.69|147.27|147.19|146.67|146.59|4151
1717434000000|2024-06-03 17:00:00|146.72|146.64|146.87|146.74|146.97|146.89|146.57|146.49|1907
1717437600000|2024-06-03 18:00:00|146.92|146.79|146.97|146.89|147.12|146.99|146.82|146.74|1658
1717441200000|2024-06-03 19:00:00|147.02|146.94|147.37|147.29|147.42|147.34|146.92|146.84|3208
1717480800000|2024-06-04 06:00:00|147.32|147.24|147.12|146.99|147.32|147.24|146.87|146.74|534
1717484400000|2024-06-04 07:00:00|147.07|147.04|145.17|145.09|147.17|147.09|145.17|145.04|18378
1717488000000|2024-06-04 08:00:00|145.12|145.04|143.67|143.59|145.12|145.04|143.57|143.49|47374
1717491600000|2024-06-04 09:00:00|143.72|143.64|143.37|143.29|143.77|143.64|142.97|142.89|45370
1717495200000|2024-06-04 10:00:00|143.32|143.24|143.62|143.54|143.62|143.54|142.97|142.89|54663
1717498800000|2024-06-04 11:00:00|143.67|143.59|144.52|144.39|144.57|144.49|143.67|143.59|15233
1717502400000|2024-06-04 12:00:00|144.47|144.34|144.27|144.19|144.52|144.34|144.02|143.94|19976
1717506000000|2024-06-04 13:00:00|144.32|144.24|144.57|144.44|144.72|144.64|143.92|143.84|26081
1717509600000|2024-06-04 14:00:00|144.52|144.39|143.82|143.74|144.77|144.69|143.77|143.69|12432
1717513200000|2024-06-04 15:00:00|143.87|143.79|143.47|143.39|143.92|143.84|143.47|143.39|72401
1717516800000|2024-06-04 16:00:00|143.42|143.34|143.62|143.54|143.77|143.69|143.27|143.19|30181
1717520400000|2024-06-04 17:00:00|143.57|143.49|143.72|143.64|143.77|143.69|143.42|143.34|1313
1717524000000|2024-06-04 18:00:00|143.67|143.59|143.82|143.74|144.02|143.89|143.67|143.59|770
1717527600000|2024-06-04 19:00:00|143.87|143.69|143.77|143.64|143.87|143.74|143.62|143.49|826
1717567200000|2024-06-05 06:00:00|143.74|143.67|144.17|144.09|144.67|144.54|143.74|143.67|1581
1717570800000|2024-06-05 07:00:00|144.12|144.04|143.02|142.94|144.27|144.19|143.02|142.94|17579
1717574400000|2024-06-05 08:00:00|143.07|142.99|142.97|142.89|143.52|143.44|142.97|142.89|8995
1717578000000|2024-06-05 09:00:00|143.02|142.94|143.77|143.69|143.77|143.69|142.82|142.74|20729
1717581600000|2024-06-05 10:00:00|143.72|143.64|143.92|143.84|144.07|143.99|143.52|143.44|11085
1717585200000|2024-06-05 11:00:00|143.87|143.79|144.17|144.09|144.37|144.29|143.82|143.74|13564
1717588800000|2024-06-05 12:00:00|144.22|144.14|144.22|144.14|144.32|144.24|143.92|143.84|12823
1717592400000|2024-06-05 13:00:00|144.27|144.19|143.57|143.44|144.42|144.34|143.52|143.44|15235
1717596000000|2024-06-05 14:00:00|143.47|143.34|143.07|142.99|143.72|143.64|143.07|142.99|19268
1717599600000|2024-06-05 15:00:00|143.12|143.04|143.47|143.39|143.57|143.49|143.07|142.99|24563
1717603200000|2024-06-05 16:00:00|143.42|143.34|143.47|143.39|143.67|143.59|143.42|143.34|3962
1717606800000|2024-06-05 17:00:00|143.52|143.44|143.57|143.44|143.57|143.49|143.42|143.34|627
1717610400000|2024-06-05 18:00:00|143.62|143.49|143.82|143.74|143.87|143.79|143.62|143.49|2016
1717614000000|2024-06-05 19:00:00|143.77|143.69|143.77|143.69|143.87|143.79|143.62|143.54|753
1717653600000|2024-06-06 06:00:00|143.74|143.67|143.72|143.64|144.02|143.94|143.57|143.49|2074
1717657200000|2024-06-06 07:00:00|143.82|143.69|143.02|142.94|143.87|143.79|142.52|142.44|21713
1717660800000|2024-06-06 08:00:00|143.07|142.99|143.17|143.09|143.47|143.39|143.02|142.94|21251
1717664400000|2024-06-06 09:00:00|143.22|143.14|144.02|143.94|144.07|143.99|143.22|143.09|22237
1717668000000|2024-06-06 10:00:00|143.97|143.89|144.32|144.24|144.42|144.29|143.92|143.84|19399
1717671600000|2024-06-06 11:00:00|144.27|144.19|144.07|143.99|144.32|144.24|143.92|143.84|9277
1717675200000|2024-06-06 12:00:00|144.02|143.94|145.22|145.14|145.22|145.14|143.57|143.49|50829
1717678800000|2024-06-06 13:00:00|145.17|145.09|145.62|145.54|145.62|145.54|144.57|144.49|28148
1717682400000|2024-06-06 14:00:00|145.67|145.59|145.42|145.34|145.92|145.84|145.42|145.34|28276
1717686000000|2024-06-06 15:00:00|145.47|145.39|145.47|145.39|145.72|145.64|145.47|145.39|45231
1717689600000|2024-06-06 16:00:00|145.52|145.44|145.32|145.24|145.52|145.44|145.17|145.09|2566
1717693200000|2024-06-06 17:00:00|145.27|145.19|145.47|145.39|145.57|145.49|145.27|145.19|641
1717696800000|2024-06-06 18:00:00|145.42|145.34|145.57|145.49|145.57|145.49|145.12|145.04|738
1717700400000|2024-06-06 19:00:00|145.62|145.54|145.52|145.44|145.62|145.54|145.42|145.34|1680
1717740000000|2024-06-07 06:00:00|145.54|145.47|145.72|145.64|145.92|145.84|145.47|145.39|936
1717743600000|2024-06-07 07:00:00|145.77|145.69|145.82|145.74|146.12|146.04|145.27|145.19|19451
1717747200000|2024-06-07 08:00:00|145.87|145.79|145.02|144.94|145.97|145.89|144.92|144.84|24192
1717750800000|2024-06-07 09:00:00|144.97|144.89|145.62|145.54|145.62|145.54|144.87|144.79|20479
1717754400000|2024-06-07 10:00:00|145.57|145.49|144.92|144.84|145.67|145.59|144.92|144.84|7309
1717758000000|2024-06-07 11:00:00|144.87|144.79|145.02|144.94|145.12|145.04|144.67|144.59|8325
1717761600000|2024-06-07 12:00:00|144.97|144.89|145.82|145.74|146.02|145.94|144.82|144.64|57439
1717765200000|2024-06-07 13:00:00|145.87|145.79|146.17|146.09|146.62|146.54|145.82|145.74|38934
1717768800000|2024-06-07 14:00:00|146.22|146.14|145.87|145.79|146.27|146.19|145.82|145.74|21305
1717772400000|2024-06-07 15:00:00|145.82|145.74|146.02|145.94|146.12|146.04|145.62|145.54|21618
1717776000000|2024-06-07 16:00:00|145.97|145.89|146.22|146.14|146.22|146.14|145.92|145.84|4253
1717779600000|2024-06-07 17:00:00|146.17|146.09|146.07|145.94|146.22|146.14|146.02|145.94|1401
1717783200000|2024-06-07 18:00:00|146.02|145.89|145.92|145.84|146.07|145.94|145.57|145.49|1976
1717786800000|2024-06-07 19:00:00|145.87|145.79|145.82|145.69|146.02|145.94|145.67|145.59|1005
1717999200000|2024-06-10 06:00:00|144.32|144.24|142.67|142.59|144.42|144.34|142.67|142.59|12357
1718002800000|2024-06-10 07:00:00|142.62|142.54|143.42|143.34|143.87|143.79|142.62|142.54|40152
1718006400000|2024-06-10 08:00:00|143.37|143.29|143.07|142.99|143.67|143.59|143.02|142.94|12433
1718010000000|2024-06-10 09:00:00|143.12|143.04|142.72|142.64|143.22|143.14|142.67|142.59|11939
1718013600000|2024-06-10 10:00:00|142.77|142.69|143.02|142.94|143.22|143.09|142.62|142.54|21973
1718017200000|2024-06-10 11:00:00|143.07|142.99|143.52|143.39|143.52|143.44|143.07|142.94|10113
1718020800000|2024-06-10 12:00:00|143.47|143.44|143.17|143.09|143.67|143.59|143.12|143.04|13402
1718024400000|2024-06-10 13:00:00|143.12|143.04|142.92|142.84|143.22|143.14|142.57|142.49|19412
1718028000000|2024-06-10 14:00:00|142.87|142.79|142.92|142.84|143.17|143.09|142.77|142.69|12067
1718031600000|2024-06-10 15:00:00|142.97|142.89|143.37|143.29|143.62|143.54|142.82|142.74|53608
1718035200000|2024-06-10 16:00:00|143.42|143.34|143.52|143.39|143.52|143.44|143.22|143.09|4871
1718038800000|2024-06-10 17:00:00|143.47|143.34|143.52|143.44|143.62|143.54|143.22|143.14|2172
1718042400000|2024-06-10 18:00:00|143.47|143.39|143.62|143.49|143.67|143.59|143.47|143.34|1245
1718046000000|2024-06-10 19:00:00|143.57|143.54|143.47|143.39|143.67|143.59|143.37|143.29|1576
1718085600000|2024-06-11 06:00:00|143.44|143.37|143.97|143.89|144.07|143.99|143.44|143.34|3489
1718089200000|2024-06-11 07:00:00|144.02|143.94|143.02|142.94|144.02|143.94|142.52|142.44|23052
1718092800000|2024-06-11 08:00:00|142.97|142.89|141.92|141.84|143.72|143.64|141.82|141.74|27856
1718096400000|2024-06-11 09:00:00|141.87|141.79|141.22|141.14|142.27|142.19|141.22|141.14|63935
1718100000000|2024-06-11 10:00:00|141.17|141.09|140.67|140.59|141.27|141.19|140.37|140.29|77103
1718103600000|2024-06-11 11:00:00|140.62|140.54|140.07|139.99|140.67|140.59|139.57|139.49|45786
1718107200000|2024-06-11 12:00:00|140.02|139.94|139.92|139.84|140.32|140.24|139.57|139.49|58622
1718110800000|2024-06-11 13:00:00|139.97|139.89|139.87|139.74|140.47|140.39|138.92|138.84|66493
1718114400000|2024-06-11 14:00:00|139.82|139.69|139.97|139.89|140.17|140.09|139.57|139.49|40193
1718118000000|2024-06-11 15:00:00|140.02|139.94|139.52|139.44|140.12|140.04|139.37|139.29|101413
1718121600000|2024-06-11 16:00:00|139.47|139.39|139.97|139.84|139.97|139.89|139.32|139.24|16156
1718125200000|2024-06-11 17:00:00|139.92|139.79|140.12|140.04|140.12|140.04|139.87|139.79|1127
1718128800000|2024-06-11 18:00:00|140.07|139.99|140.22|140.14|140.32|140.24|139.97|139.89|1210
1718132400000|2024-06-11 19:00:00|140.27|140.19|140.02|139.94|140.27|140.19|139.77|139.69|1733
1718172000000|2024-06-12 06:00:00|140.04|139.97|140.37|140.29|140.87|140.79|140.04|139.97|4704
1718175600000|2024-06-12 07:00:00|140.42|140.24|141.52|141.44|141.52|141.44|140.42|140.24|22257
1718179200000|2024-06-12 08:00:00|141.47|141.39|141.02|140.94|141.57|141.49|141.02|140.89|19519
1718182800000|2024-06-12 09:00:00|140.97|140.89|140.87|140.79|141.02|140.89|140.52|140.44|30523
1718186400000|2024-06-12 10:00:00|140.82|140.74|141.37|141.29|141.42|141.34|140.82|140.74|23560
1718190000000|2024-06-12 11:00:00|141.32|141.24|141.47|141.39|141.67|141.59|141.17|141.09|7048
1718193600000|2024-06-12 12:00:00|141.42|141.34|141.27|141.19|141.67|141.54|140.92|140.84|42575
1718197200000|2024-06-12 13:00:00|141.22|141.14|141.02|140.94|141.62|141.54|140.92|140.84|31222
1718200800000|2024-06-12 14:00:00|140.97|140.89|141.32|141.24|141.57|141.49|140.82|140.69|29516
1718204400000|2024-06-12 15:00:00|141.37|141.19|140.92|140.79|141.42|141.34|140.82|140.74|52669
1718208000000|2024-06-12 16:00:00|140.87|140.84|140.87|140.79|141.02|140.94|140.82|140.74|5013
1718211600000|2024-06-12 17:00:00|140.92|140.84|141.02|140.89|141.07|140.99|140.92|140.84|2810
1718215200000|2024-06-12 18:00:00|141.07|140.94|141.02|140.94|141.22|141.14|140.62|140.54|2471
1718218800000|2024-06-12 19:00:00|141.07|140.99|140.87|140.74|141.17|141.09|140.42|140.34|3619
1718258400000|2024-06-13 06:00:00|140.84|140.77|140.62|140.54|140.84|140.77|140.27|140.14|3681
1718262000000|2024-06-13 07:00:00|140.57|140.49|140.32|140.24|140.77|140.69|139.57|139.49|25175
1718265600000|2024-06-13 08:00:00|140.27|140.19|139.42|139.34|140.32|140.24|138.92|138.79|55073
1718269200000|2024-06-13 09:00:00|139.47|139.39|139.32|139.24|139.67|139.59|138.92|138.84|19496
1718272800000|2024-06-13 10:00:00|139.37|139.29|139.02|138.94|139.47|139.34|138.72|138.64|19195
1718276400000|2024-06-13 11:00:00|139.07|138.99|139.52|139.44|139.57|139.49|139.07|138.99|40743
1718280000000|2024-06-13 12:00:00|139.57|139.49|138.77|138.69|139.77|139.69|138.77|138.69|27355
1718283600000|2024-06-13 13:00:00|138.72|138.64|137.52|137.44|139.02|138.94|137.27|137.19|60046
1718287200000|2024-06-13 14:00:00|137.57|137.49|136.47|136.39|137.77|137.69|136.27|136.19|70414
1718290800000|2024-06-13 15:00:00|136.42|136.34|136.62|136.54|136.82|136.74|136.12|136.04|83226
1718294400000|2024-06-13 16:00:00|136.57|136.49|136.72|136.64|136.87|136.74|136.52|136.44|6554
1718298000000|2024-06-13 17:00:00|136.67|136.59|136.92|136.84|136.92|136.84|136.67|136.59|3321
1718301600000|2024-06-13 18:00:00|136.97|136.79|137.12|137.04|137.12|137.04|136.87|136.79|1731
1718305200000|2024-06-13 19:00:00|137.17|137.09|136.97|136.89|137.32|137.19|136.97|136.89|779
1718344800000|2024-06-14 06:00:00|136.94|136.87|136.27|136.19|137.52|137.44|136.07|135.99|7658
1718348400000|2024-06-14 07:00:00|136.32|136.24|134.57|134.49|136.62|136.54|134.57|134.49|57888
1718352000000|2024-06-14 08:00:00|134.62|134.54|134.02|133.94|134.77|134.69|133.82|133.74|62218
1718355600000|2024-06-14 09:00:00|134.07|133.99|133.47|133.39|134.42|134.34|133.47|133.34|48834
1718359200000|2024-06-14 10:00:00|133.52|133.44|132.37|132.29|133.52|133.44|131.82|131.74|80010
1718362800000|2024-06-14 11:00:00|132.42|132.34|132.47|132.34|133.32|133.24|131.72|131.64|44952
1718366400000|2024-06-14 12:00:00|132.42|132.29|132.57|132.49|132.82|132.74|131.92|131.84|69629
1718370000000|2024-06-14 13:00:00|132.62|132.54|132.77|132.69|133.42|133.34|132.37|132.29|60886
1718373600000|2024-06-14 14:00:00|132.67|132.54|132.92|132.84|132.97|132.89|132.12|132.04|38957
1718377200000|2024-06-14 15:00:00|132.97|132.89|133.92|133.84|133.92|133.84|132.97|132.84|120167
1718380800000|2024-06-14 16:00:00|133.87|133.79|133.87|133.79|133.97|133.89|133.67|133.59|10514
1718384400000|2024-06-14 17:00:00|133.92|133.84|133.67|133.59|133.97|133.89|133.67|133.59|1636
1718388000000|2024-06-14 18:00:00|133.62|133.54|133.77|133.69|133.87|133.79|133.57|133.49|616
1718391600000|2024-06-14 19:00:00|133.82|133.74|133.97|133.84|133.97|133.84|133.62|133.54|2057
1718604000000|2024-06-17 06:00:00|134.77|134.69|134.87|134.79|135.67|135.54|134.62|134.54|11414
1718607600000|2024-06-17 07:00:00|134.82|134.74|135.02|134.94|136.07|135.99|134.82|134.74|34205
1718611200000|2024-06-17 08:00:00|134.92|134.84|134.37|134.29|135.27|135.19|134.17|134.04|52731
1718614800000|2024-06-17 09:00:00|134.32|134.24|134.27|134.19|134.62|134.54|134.02|133.94|82209
1718618400000|2024-06-17 10:00:00|134.22|134.14|134.42|134.34|134.47|134.34|133.42|133.34|50207
1718622000000|2024-06-17 11:00:00|134.47|134.39|134.97|134.89|134.97|134.89|134.27|134.19|12479
1718625600000|2024-06-17 12:00:00|135.02|134.84|135.07|134.99|135.17|135.04|134.72|134.64|29067
1718629200000|2024-06-17 13:00:00|135.02|134.94|135.22|135.14|135.77|135.69|134.97|134.89|36960
1718632800000|2024-06-17 14:00:00|135.17|135.09|135.47|135.39|135.47|135.39|134.82|134.74|34062
1718636400000|2024-06-17 15:00:00|135.52|135.44|135.52|135.44|135.67|135.59|135.42|135.34|42692
1718640000000|2024-06-17 16:00:00|135.57|135.49|135.77|135.69|135.87|135.79|135.57|135.49|21829
1718643600000|2024-06-17 17:00:00|135.82|135.74|136.02|135.94|136.07|135.99|135.77|135.69|1290
1718647200000|2024-06-17 18:00:00|136.07|135.99|136.12|136.04|136.22|136.14|136.02|135.94|2127
1718650800000|2024-06-17 19:00:00|136.17|136.09|136.42|136.29|136.42|136.29|136.07|135.99|4585
1718690400000|2024-06-18 06:00:00|136.44|136.37|137.02|136.94|137.12|137.04|136.42|136.34|27277
1718694000000|2024-06-18 07:00:00|137.07|136.99|136.67|136.59|137.62|137.54|136.57|136.49|237953
1718697600000|2024-06-18 08:00:00|136.62|136.54|136.57|136.44|136.72|136.64|136.02|135.94|38165
1718701200000|2024-06-18 09:00:00|136.62|136.49|136.82|136.74|137.17|137.09|136.57|136.44|93645
1718704800000|2024-06-18 10:00:00|136.77|136.69|137.22|137.14|137.32|137.24|136.77|136.69|69761
1718708400000|2024-06-18 11:00:00|137.17|137.09|136.97|136.89|137.17|137.14|136.87|136.79|113000
1718712000000|2024-06-18 12:00:00|137.02|136.84|136.92|136.84|137.12|137.04|136.47|136.39|48815
1718715600000|2024-06-18 13:00:00|136.87|136.79|137.12|137.04|137.32|137.24|136.52|136.44|17325
1718719200000|2024-06-18 14:00:00|137.17|137.09|137.02|136.94|137.37|137.29|136.92|136.84|14920
1718722800000|2024-06-18 15:00:00|136.97|136.89|137.32|137.24|137.32|137.24|136.87|136.79|81621
1718726400000|2024-06-18 16:00:00|137.37|137.29|137.42|137.29|137.47|137.39|137.17|137.09|7747
1718730000000|2024-06-18 17:00:00|137.37|137.24|137.32|137.24|137.42|137.34|137.22|137.14|2339
1718733600000|2024-06-18 18:00:00|137.27|137.19|137.12|137.04|137.32|137.19|137.12|136.99|406
1718737200000|2024-06-18 19:00:00|137.07|136.99|137.32|137.24|137.32|137.24|136.97|136.89|10994
1718776800000|2024-06-19 06:00:00|137.57|137.49|137.27|137.19|137.57|137.49|137.12|137.04|2738
1718780400000|2024-06-19 07:00:00|137.32|137.24|137.27|137.19|137.32|137.24|136.22|136.14|49277
1718784000000|2024-06-19 08:00:00|137.32|137.24|136.82|136.74|137.52|137.44|136.77|136.69|63011
1718787600000|2024-06-19 09:00:00|136.77|136.69|137.02|136.94|137.12|137.04|136.47|136.39|25821
1718791200000|2024-06-19 10:00:00|137.07|136.99|137.42|137.34|137.47|137.39|137.02|136.94|25370
1718794800000|2024-06-19 11:00:00|137.47|137.39|137.97|137.84|138.12|138.04|137.42|137.34|26790
1718798400000|2024-06-19 12:00:00|137.92|137.89|137.72|137.64|137.92|137.89|137.57|137.49|52386
1718802000000|2024-06-19 13:00:00|137.77|137.69|137.27|137.19|137.87|137.79|137.17|137.09|59669
1718805600000|2024-06-19 14:00:00|137.22|137.14|137.02|136.94|137.47|137.39|136.82|136.74|46394
1718809200000|2024-06-19 15:00:00|136.97|136.89|136.77|136.69|137.07|136.99|136.72|136.64|21129
1718812800000|2024-06-19 16:00:00|136.72|136.64|136.52|136.44|136.72|136.64|136.42|136.34|6977
1718816400000|2024-06-19 17:00:00|136.47|136.39|136.42|136.29|136.47|136.44|136.37|136.29|817
1718820000000|2024-06-19 18:00:00|136.37|136.34|136.42|136.29|136.47|136.34|136.37|136.29|224
1718823600000|2024-06-19 19:00:00|136.37|136.34|136.62|136.54|136.67|136.59|136.37|136.34|400
1718863200000|2024-06-20 06:00:00|136.64|136.57|136.97|136.89|137.37|137.29|136.64|136.57|1189
1718866800000|2024-06-20 07:00:00|137.02|136.94|137.17|137.04|137.87|137.79|136.62|136.54|32183
1718870400000|2024-06-20 08:00:00|137.12|136.99|137.37|137.29|137.47|137.39|137.07|136.99|36355
1718874000000|2024-06-20 09:00:00|137.32|137.24|137.77|137.69|137.97|137.89|137.22|137.14|38462
1718877600000|2024-06-20 10:00:00|137.72|137.64|137.57|137.44|137.87|137.79|137.47|137.39|28551
1718881200000|2024-06-20 11:00:00|137.52|137.49|137.47|137.39|137.72|137.64|137.22|137.14|8557
1718884800000|2024-06-20 12:00:00|137.42|137.34|137.52|137.44|137.62|137.54|137.32|137.24|18466
1718888400000|2024-06-20 13:00:00|137.57|137.49|137.97|137.89|138.02|137.94|137.27|137.19|14040
1718892000000|2024-06-20 14:00:00|138.02|137.94|138.37|138.29|138.47|138.39|137.87|137.79|20067
1718895600000|2024-06-20 15:00:00|138.42|138.34|138.21|138.13|138.51|138.43|138.01|137.88|36202
1718899200000|2024-06-20 16:00:00|138.26|138.18|138.31|138.23|138.36|138.28|138.06|137.98|3553
1718902800000|2024-06-20 17:00:00|138.26|138.18|138.36|138.28|138.46|138.33|138.11|138.03|527
1718906400000|2024-06-20 18:00:00|138.41|138.33|138.71|138.63|138.76|138.63|138.36|138.28|1532
1718910000000|2024-06-20 19:00:00|138.66|138.58|138.66|138.53|138.81|138.73|138.46|138.38|1360
1718949600000|2024-06-21 06:00:00|138.63|138.56|137.96|137.83|138.91|138.83|137.91|137.78|2815
1718953200000|2024-06-21 07:00:00|137.91|137.78|136.61|136.53|138.06|137.98|136.36|136.28|35565
1718956800000|2024-06-21 08:00:00|136.56|136.48|135.91|135.83|136.66|136.58|135.51|135.43|32139
1718960400000|2024-06-21 09:00:00|135.96|135.88|135.26|135.18|136.11|135.98|135.16|135.08|20846
1726668000000|2024-09-18 14:00:00|143.52|143.44|143.82|143.74|143.92|143.84|143.47|143.39|21309
1726671600000|2024-09-18 15:00:00|143.87|143.69|143.62|143.54|143.92|143.79|143.47|143.34|30262
1726675200000|2024-09-18 16:00:00|143.57|143.49|143.97|143.89|143.97|143.89|143.52|143.44|11384
1726678800000|2024-09-18 17:00:00|144.02|143.84|144.42|143.94|144.42|144.34|143.97|143.84|737
1726682400000|2024-09-18 18:00:00|144.47|143.53|144.32|144.24|145.27|145.19|143.92|143.19|6230
1726686000000|2024-09-18 19:00:00|144.27|144.19|144.27|144.14|144.77|144.64|144.02|143.94|1947
1726725600000|2024-09-19 06:00:00|144.24|144.17|145.22|145.14|145.62|145.54|144.24|144.17|1927
1726729200000|2024-09-19 07:00:00|145.32|145.24|144.57|144.49|145.37|145.24|144.07|143.94|15858
1726732800000|2024-09-19 08:00:00|144.52|144.44|144.52|144.44|144.77|144.69|144.27|144.19|16537
1726736400000|2024-09-19 09:00:00|144.57|144.49|145.42|145.29|145.62|145.54|144.42|144.34|34677
1726740000000|2024-09-19 10:00:00|145.37|145.34|144.92|144.79|145.47|145.39|144.77|144.69|8789
1726743600000|2024-09-19 11:00:00|145.02|144.84|145.07|144.99|145.22|145.14|144.67|144.59|23956
1726747200000|2024-09-19 12:00:00|145.12|145.04|144.92|144.84|145.32|145.19|144.87|144.79|8089
1726750800000|2024-09-19 13:00:00|144.87|144.79|144.92|144.84|145.22|145.14|144.37|144.29|25010
1726754400000|2024-09-19 14:00:00|144.97|144.89|145.17|145.09|145.42|145.34|144.77|144.69|21919
1726758000000|2024-09-19 15:00:00|145.22|145.14|145.62|145.54|145.77|145.64|145.17|145.09|51203
1726761600000|2024-09-19 16:00:00|145.67|145.59|145.67|145.59|145.82|145.74|145.62|145.54|2778
1726765200000|2024-09-19 17:00:00|145.72|145.64|145.87|145.74|145.92|145.79|145.62|145.54|1544
1726768800000|2024-09-19 18:00:00|145.82|145.79|145.87|145.79|145.87|145.79|145.57|145.49|1243
1726772400000|2024-09-19 19:00:00|145.92|145.84|145.87|145.79|145.92|145.84|145.72|145.64|2071
1726812000000|2024-09-20 06:00:00|145.84|145.77|145.37|145.29|145.84|145.77|145.27|145.14|2472
1726815600000|2024-09-20 07:00:00|145.32|145.24|145.97|145.89|146.22|146.14|145.32|145.19|20646
1726819200000|2024-09-20 08:00:00|146.07|145.99|145.42|145.34|146.12|145.99|145.12|145.04|16178
1726822800000|2024-09-20 09:00:00|145.37|145.29|145.87|145.79|146.07|145.99|144.97|144.89|33900
1726826400000|2024-09-20 10:00:00|145.92|145.84|146.47|146.34|146.52|146.44|145.87|145.79|51983
1726830000000|2024-09-20 11:00:00|146.52|146.39|146.77|146.69|146.77|146.69|146.47|146.39|10374
1726833600000|2024-09-20 12:00:00|146.72|146.64|146.57|146.49|146.92|146.84|146.37|146.29|12544
1726837200000|2024-09-20 13:00:00|146.52|146.44|145.47|145.39|146.57|146.49|145.47|145.34|20729
1726840800000|2024-09-20 14:00:00|145.42|145.34|145.52|145.44|145.87|145.79|145.12|145.04|16466
1726844400000|2024-09-20 15:00:00|145.47|145.39|145.47|145.39|145.77|145.69|145.42|145.34|31307
1726848000000|2024-09-20 16:00:00|145.42|145.34|145.37|145.29|145.52|145.44|145.32|145.19|5913
1726851600000|2024-09-20 17:00:00|145.42|145.39|145.52|145.44|145.62|145.54|145.37|145.29|1716
1726855200000|2024-09-20 18:00:00|145.47|145.39|145.42|145.34|145.52|145.44|145.17|145.09|397
1726858800000|2024-09-20 19:00:00|145.37|145.29|145.62|145.54|145.72|145.64|145.37|145.24|1462
1727071200000|2024-09-23 06:00:00|145.64|145.57|145.37|145.29|145.82|145.74|145.32|145.24|1301
1727074800000|2024-09-23 07:00:00|145.42|145.34|144.12|144.04|145.52|145.44|143.62|143.49|28342
1727078400000|2024-09-23 08:00:00|144.17|144.09|142.97|142.89|144.22|144.14|142.47|142.39|22580
1727082000000|2024-09-23 09:00:00|143.02|142.84|142.97|142.89|143.07|142.99|142.27|142.19|13069
1727085600000|2024-09-23 10:00:00|143.02|142.84|143.22|143.14|143.37|143.29|142.72|142.64|13204
1727089200000|2024-09-23 11:00:00|143.27|143.19|143.62|143.54|143.62|143.54|143.12|143.04|3636
1727092800000|2024-09-23 12:00:00|143.57|143.49|143.32|143.24|143.77|143.69|143.22|143.14|13930
1727096400000|2024-09-23 13:00:00|143.37|143.29|143.47|143.39|143.67|143.59|143.07|142.99|16665
1727100000000|2024-09-23 14:00:00|143.52|143.44|142.87|142.79|143.57|143.49|142.57|142.49|16219
1727103600000|2024-09-23 15:00:00|142.82|142.74|142.92|142.84|143.12|143.04|142.57|142.49|48087
1727107200000|2024-09-23 16:00:00|142.87|142.79|143.02|142.94|143.07|142.99|142.72|142.64|4149
1727110800000|2024-09-23 17:00:00|142.97|142.89|143.27|143.19|143.27|143.19|142.97|142.84|2843
1727114400000|2024-09-23 18:00:00|143.22|143.14|143.12|143.04|143.32|143.24|143.12|143.04|748
1727118000000|2024-09-23 19:00:00|143.07|142.99|143.07|142.99|143.17|143.09|143.02|142.94|981
1727157600000|2024-09-24 06:00:00|143.04|142.97|143.67|143.59|143.77|143.69|143.04|142.97|3018
1727161200000|2024-09-24 07:00:00|143.62|143.54|144.02|143.89|144.42|144.34|143.37|143.29|16319
1727164800000|2024-09-24 08:00:00|143.97|143.94|144.57|144.49|144.62|144.54|143.97|143.84|11246
1727168400000|2024-09-24 09:00:00|144.52|144.44|144.87|144.79|144.92|144.84|144.27|144.19|10627
1727172000000|2024-09-24 10:00:00|144.82|144.74|144.27|144.19|144.97|144.89|144.27|144.14|10588
1727175600000|2024-09-24 11:00:00|144.22|144.14|144.17|144.04|144.47|144.39|144.02|143.94|4793
1727179200000|2024-09-24 12:00:00|144.12|144.09|144.22|144.14|144.32|144.24|144.07|143.99|10878
1727182800000|2024-09-24 13:00:00|144.17|144.09|143.92|143.79|144.27|144.19|143.42|143.34|11556
1727186400000|2024-09-24 14:00:00|143.87|143.74|143.57|143.49|143.92|143.84|143.12|143.04|21862
1727190000000|2024-09-24 15:00:00|143.62|143.54|143.72|143.64|143.87|143.79|143.52|143.44|21655
1727193600000|2024-09-24 16:00:00|143.77|143.69|143.57|143.44|143.77|143.69|143.52|143.39|11387
1727197200000|2024-09-24 17:00:00|143.62|143.49|143.52|143.44|143.77|143.69|143.52|143.39|260
1727200800000|2024-09-24 18:00:00|143.47|143.39|143.62|143.49|143.67|143.54|143.42|143.34|160
1727204400000|2024-09-24 19:00:00|143.67|143.54|143.62|143.49|143.67|143.54|143.47|143.39|534
1727244000000|2024-09-25 06:00:00|142.82|142.69|142.82|142.74|143.07|142.94|142.67|142.59|3057
1727247600000|2024-09-25 07:00:00|142.92|142.84|143.37|143.29|143.37|143.29|142.07|141.99|16419
1727251200000|2024-09-25 08:00:00|143.42|143.24|143.27|143.19|143.62|143.54|143.07|142.99|9379
1727254800000|2024-09-25 09:00:00|143.22|143.14|143.87|143.79|143.92|143.84|143.12|143.04|5422
1727258400000|2024-09-25 10:00:00|143.92|143.84|144.02|143.94|144.07|143.99|143.32|143.24|12225
1727262000000|2024-09-25 11:00:00|144.07|143.99|144.22|144.09|144.27|144.19|143.87|143.79|4682
1727265600000|2024-09-25 12:00:00|144.17|144.04|144.17|144.09|144.47|144.39|143.92|143.84|6658
1727269200000|2024-09-25 13:00:00|144.22|144.14|143.32|143.19|144.32|144.24|143.17|143.09|12258
1727272800000|2024-09-25 14:00:00|143.27|143.24|142.97|142.89|143.52|143.44|142.77|142.69|16389
1727276400000|2024-09-25 15:00:00|142.92|142.84|143.22|143.14|143.27|143.19|142.82|142.74|40141
1727280000000|2024-09-25 16:00:00|143.27|143.19|143.12|143.04|143.27|143.19|143.07|142.99|5274
1727283600000|2024-09-25 17:00:00|143.07|142.99|143.07|142.94|143.22|143.14|142.87|142.79|2319
1727287200000|2024-09-25 18:00:00|143.02|142.99|143.07|142.99|143.17|143.09|142.97|142.84|345
1727290800000|2024-09-25 19:00:00|143.12|142.94|143.12|143.04|143.17|143.04|143.02|142.94|689
1727330400000|2024-09-26 06:00:00|143.14|143.07|144.27|144.19|144.77|144.69|143.14|143.07|2798
1727334000000|2024-09-26 07:00:00|144.22|144.14|145.47|145.39|145.47|145.39|144.22|144.14|14359
1727337600000|2024-09-26 08:00:00|145.52|145.44|146.22|146.14|146.37|146.29|145.37|145.29|19751
1727341200000|2024-09-26 09:00:00|146.17|146.09|145.72|145.64|146.27|146.19|145.57|145.49|11319
1727344800000|2024-09-26 10:00:00|145.77|145.69|145.97|145.89|146.02|145.94|145.32|145.24|6166
1727348400000|2024-09-26 11:00:00|145.92|145.84|145.97|145.89|146.07|145.99|145.67|145.59|3420
1727352000000|2024-09-26 12:00:00|146.02|145.94|146.47|146.39|146.47|146.39|145.77|145.64|13243
1727355600000|2024-09-26 13:00:00|146.52|146.44|146.82|146.69|147.07|146.99|146.47|146.39|22173
1727359200000|2024-09-26 14:00:00|146.87|146.74|146.32|146.24|147.07|146.94|146.17|146.09|27656
1727362800000|2024-09-26 15:00:00|146.37|146.29|147.27|147.19|147.37|147.24|146.32|146.24|43111
1727366400000|2024-09-26 16:00:00|147.22|147.14|147.42|147.29|147.42|147.34|147.22|147.14|7634
1727370000000|2024-09-26 17:00:00|147.37|147.34|147.52|147.44|147.52|147.44|147.17|147.09|1667
1727373600000|2024-09-26 18:00:00|147.47|147.39|147.42|147.34|147.62|147.54|147.37|147.29|997
1727377200000|2024-09-26 19:00:00|147.37|147.29|147.32|147.24|147.52|147.44|147.27|147.19|1359
1727416800000|2024-09-27 06:00:00|147.34|147.27|146.72|146.64|147.42|147.29|146.72|146.64|1520
1727420400000|2024-09-27 07:00:00|146.67|146.59|145.77|145.69|146.77|146.69|145.77|145.69|16996
1727424000000|2024-09-27 08:00:00|145.82|145.74|145.92|145.79|146.42|146.34|145.67|145.59|22463
1727427600000|2024-09-27 09:00:00|145.87|145.84|146.52|146.44|146.62|146.54|145.87|145.79|5891
1727431200000|2024-09-27 10:00:00|146.47|146.39|146.62|146.54|146.97|146.89|146.47|146.39|18769
1727434800000|2024-09-27 11:00:00|146.57|146.49|146.77|146.64|146.82|146.74|146.42|146.34|8944
1727438400000|2024-09-27 12:00:00|146.72|146.59|146.62|146.54|146.92|146.84|146.47|146.39|9318
1727442000000|2024-09-27 13:00:00|146.57|146.49|146.32|146.24|146.87|146.79|146.17|146.09|11009
1727445600000|2024-09-27 14:00:00|146.27|146.19|146.77|146.69|146.87|146.79|146.17|146.09|5708
1727449200000|2024-09-27 15:00:00|146.72|146.64|146.52|146.44|146.87|146.79|146.52|146.44|12736
1727452800000|2024-09-27 16:00:00|146.47|146.39|146.27|146.19|146.52|146.44|146.22|146.14|2704
1727456400000|2024-09-27 17:00:00|146.32|146.24|146.17|146.09|146.32|146.24|145.97|145.89|912
1727460000000|2024-09-27 18:00:00|146.22|146.14|146.07|145.99|146.22|146.14|145.77|145.69|588
1727463600000|2024-09-27 19:00:00|146.12|146.04|145.92|145.79|146.17|146.09|145.87|145.79|1517
1727676000000|2024-09-30 06:00:00|146.37|146.24|145.97|145.89|146.37|146.24|145.72|145.64|1182
1727679600000|2024-09-30 07:00:00|145.92|145.84|145.92|145.79|146.07|145.99|145.42|145.29|8539
1727683200000|2024-09-30 08:00:00|145.87|145.84|146.17|146.09|146.22|146.09|145.62|145.54|13220
1727686800000|2024-09-30 09:00:00|146.22|146.04|145.67|145.59|146.22|146.14|145.57|145.49|6150
1727690400000|2024-09-30 10:00:00|145.72|145.64|144.57|144.49|145.72|145.64|144.37|144.24|19172
1727694000000|2024-09-30 11:00:00|144.62|144.54|144.12|144.04|144.67|144.59|144.02|143.94|14140
1727697600000|2024-09-30 12:00:00|144.07|143.99|144.22|144.14|144.52|144.44|143.97|143.89|12303
1727701200000|2024-09-30 13:00:00|144.17|144.09|144.42|144.34|144.57|144.49|144.07|143.99|6497
1727704800000|2024-09-30 14:00:00|144.47|144.39|144.72|144.64|144.82|144.74|144.27|144.19|5282
1727708400000|2024-09-30 15:00:00|144.77|144.69|144.57|144.49|144.97|144.89|144.42|144.34|42151
1727712000000|2024-09-30 16:00:00|144.52|144.44|144.62|144.54|144.67|144.59|144.47|144.39|4018
1727715600000|2024-09-30 17:00:00|144.57|144.49|144.57|144.44|144.67|144.54|144.42|144.34|845
1727719200000|2024-09-30 18:00:00|144.52|144.39|144.52|144.44|144.62|144.54|144.22|144.14|781
1727722800000|2024-09-30 19:00:00|144.47|144.39|144.77|144.64|144.77|144.69|144.42|144.34|1741
1727762400000|2024-10-01 06:00:00|144.74|144.67|144.67|144.59|144.77|144.67|144.42|144.34|2490
1727766000000|2024-10-01 07:00:00|144.77|144.69|144.27|144.19|144.87|144.79|143.57|143.49|18264
1727769600000|2024-10-01 08:00:00|144.32|144.24|143.27|143.19|144.32|144.24|142.97|142.84|16627
1727773200000|2024-10-01 09:00:00|143.22|143.14|143.27|143.19|143.47|143.39|142.87|142.79|14533
1727776800000|2024-10-01 10:00:00|143.32|143.24|142.92|142.84|143.47|143.39|142.77|142.69|22582
1727780400000|2024-10-01 11:00:00|142.97|142.79|142.87|142.79|143.22|143.14|142.87|142.79|10311
1727784000000|2024-10-01 12:00:00|142.82|142.74|142.47|142.39|142.87|142.79|142.12|142.04|21030
1727787600000|2024-10-01 13:00:00|142.52|142.44|141.27|141.19|142.92|142.84|140.57|140.49|41601
1727791200000|2024-10-01 14:00:00|141.22|141.14|140.37|140.29|141.67|141.59|139.47|139.39|62061
1727794800000|2024-10-01 15:00:00|140.32|140.24|140.32|140.19|140.77|140.69|139.67|139.59|87940
1727798400000|2024-10-01 16:00:00|140.27|140.14|140.37|140.29|140.52|140.39|139.97|139.89|9536
1727802000000|2024-10-01 17:00:00|140.32|140.24|140.82|140.74|140.92|140.79|140.02|139.94|6080
1727805600000|2024-10-01 18:00:00|140.87|140.79|140.82|140.74|141.12|140.99|140.82|140.74|2034
1727809200000|2024-10-01 19:00:00|140.77|140.69|140.57|140.44|140.82|140.74|140.47|140.34|2083
1727848800000|2024-10-02 06:00:00|140.54|140.47|140.22|140.14|140.54|140.47|140.02|139.94|2227
1727852400000|2024-10-02 07:00:00|140.17|140.09|140.77|140.69|141.02|140.94|139.77|139.69|16720
1727856000000|2024-10-02 08:00:00|140.72|140.64|141.02|140.94|141.62|141.54|140.57|140.49|18235
1727859600000|2024-10-02 09:00:00|140.97|140.89|140.47|140.39|141.02|140.89|140.12|140.04|15273
1727863200000|2024-10-02 10:00:00|140.42|140.34|139.62|139.54|140.42|140.34|139.57|139.49|23296
1727866800000|2024-10-02 11:00:00|139.67|139.59|139.42|139.34|140.17|140.09|139.32|139.24|9741
1727870400000|2024-10-02 12:00:00|139.37|139.29|140.02|139.94|140.37|140.29|139.27|139.19|9329
1727874000000|2024-10-02 13:00:00|139.97|139.89|139.97|139.89|140.22|140.14|139.37|139.29|19274
1727877600000|2024-10-02 14:00:00|139.92|139.84|139.97|139.89|140.22|140.14|139.52|139.44|14045
1727881200000|2024-10-02 15:00:00|139.92|139.84|140.42|140.34|140.47|140.34|139.87|139.79|21557
1727884800000|2024-10-02 16:00:00|140.47|140.39|139.97|139.89|140.52|140.44|139.97|139.89|3496
1727888400000|2024-10-02 17:00:00|139.92|139.84|140.27|140.19|140.32|140.24|139.87|139.79|780
1727892000000|2024-10-02 18:00:00|140.32|140.24|140.22|140.09|140.32|140.24|140.07|139.99|950
1727895600000|2024-10-02 19:00:00|140.27|140.14|140.12|140.04|140.27|140.19|140.07|139.99|700
1727935200000|2024-10-03 06:00:00|140.14|140.07|139.87|139.79|140.14|140.07|139.27|139.19|1021
1727938800000|2024-10-03 07:00:00|139.92|139.84|138.37|138.29|140.32|140.19|138.32|138.24|17800
1727942400000|2024-10-03 08:00:00|138.42|138.34|139.12|139.04|139.27|139.19|138.17|138.09|16172
1727946000000|2024-10-03 09:00:00|139.17|139.09|139.52|139.44|139.62|139.54|138.92|138.84|6826
1727949600000|2024-10-03 10:00:00|139.57|139.49|139.92|139.84|140.02|139.94|139.47|139.39|4413
1727953200000|2024-10-03 11:00:00|139.97|139.89|140.07|139.99|140.32|140.24|139.92|139.84|4259
1727956800000|2024-10-03 12:00:00|140.12|140.04|139.37|139.29|140.12|140.04|138.77|138.69|26065
1727960400000|2024-10-03 13:00:00|139.32|139.24|139.17|139.09|139.52|139.44|138.77|138.69|9530
1727964000000|2024-10-03 14:00:00|139.27|139.14|139.17|139.04|139.97|139.89|138.92|138.84|33810
1727967600000|2024-10-03 15:00:00|139.12|139.09|139.72|139.64|139.87|139.79|138.92|138.84|37201
1727971200000|2024-10-03 16:00:00|139.77|139.69|139.52|139.44|139.92|139.84|139.52|139.39|3553
1727974800000|2024-10-03 17:00:00|139.47|139.39|139.52|139.44|139.67|139.59|139.37|139.29|2050
1727978400000|2024-10-03 18:00:00|139.57|139.49|139.57|139.49|139.67|139.59|139.52|139.39|490
1727982000000|2024-10-03 19:00:00|139.52|139.44|139.67|139.59|139.72|139.64|139.42|139.34|640
1728021600000|2024-10-04 06:00:00|139.77|139.69|139.72|139.64|140.17|140.09|139.52|139.44|1168
1728025200000|2024-10-04 07:00:00|139.77|139.69|140.47|140.39|140.67|140.59|139.62|139.49|19120
1728028800000|2024-10-04 08:00:00|140.52|140.44|140.47|140.34|140.77|140.69|140.22|140.14|9583
1728032400000|2024-10-04 09:00:00|140.52|140.39|140.62|140.54|140.77|140.69|140.37|140.29|6578
1728036000000|2024-10-04 10:00:00|140.57|140.49|140.22|140.14|140.62|140.54|140.12|140.04|9153
1728039600000|2024-10-04 11:00:00|140.27|140.19|140.37|140.29|140.72|140.64|140.07|139.99|24318
1728043200000|2024-10-04 12:00:00|140.42|140.34|142.97|142.89|142.97|142.89|140.07|139.99|46242
1728046800000|2024-10-04 13:00:00|143.02|142.94|142.37|142.29|143.02|142.94|141.77|141.69|27409
1728050400000|2024-10-04 14:00:00|142.32|142.24|142.17|142.09|142.72|142.64|142.12|142.04|15683
1728054000000|2024-10-04 15:00:00|142.22|142.14|142.52|142.44|142.52|142.44|141.67|141.59|39469
1728057600000|2024-10-04 16:00:00|142.57|142.49|142.52|142.44|142.72|142.64|142.37|142.29|5166
1728061200000|2024-10-04 17:00:00|142.47|142.39|142.37|142.24|142.62|142.54|142.27|142.19|841
1728064800000|2024-10-04 18:00:00|142.32|142.29|142.57|142.49|142.57|142.49|142.32|142.24|521
1728068400000|2024-10-04 19:00:00|142.52|142.44|142.77|142.69|142.87|142.74|142.52|142.44|2760
1728280800000|2024-10-07 06:00:00|142.57|142.49|143.07|142.99|143.22|143.14|142.42|142.34|3564
1728284400000|2024-10-07 07:00:00|143.02|142.94|142.12|141.99|143.07|142.99|141.82|141.74|14885
1728288000000|2024-10-07 08:00:00|142.17|142.04|142.52|142.44|142.72|142.64|142.12|142.04|5500
1728291600000|2024-10-07 09:00:00|142.47|142.39|143.02|142.94|143.12|143.04|142.22|142.14|11996
1728295200000|2024-10-07 10:00:00|142.97|142.89|143.42|143.34|143.57|143.49|142.87|142.79|7243
1728298800000|2024-10-07 11:00:00|143.47|143.39|143.37|143.29|143.52|143.44|143.22|143.14|19317
1728302400000|2024-10-07 12:00:00|143.32|143.24|143.72|143.64|143.82|143.74|143.27|143.19|8072
1728306000000|2024-10-07 13:00:00|143.77|143.69|143.57|143.49|144.02|143.94|143.52|143.44|12320
1728309600000|2024-10-07 14:00:00|143.62|143.54|143.67|143.59|144.07|143.99|143.47|143.39|12455
1728313200000|2024-10-07 15:00:00|143.62|143.54|143.57|143.44|143.77|143.69|143.32|143.24|29572
1728316800000|2024-10-07 16:00:00|143.62|143.49|143.67|143.59|143.72|143.64|143.47|143.39|2192
1728320400000|2024-10-07 17:00:00|143.62|143.54|143.67|143.59|143.82|143.74|143.57|143.49|965
1728324000000|2024-10-07 18:00:00|143.62|143.54|142.92|142.84|143.67|143.54|142.87|142.79|1351
1728327600000|2024-10-07 19:00:00|142.87|142.79|143.52|143.44|143.52|143.44|142.87|142.79|1667
1728367200000|2024-10-08 06:00:00|143.54|143.47|142.62|142.54|143.54|143.47|142.12|141.99|2065
1728370800000|2024-10-08 07:00:00|142.72|142.64|142.72|142.59|143.52|143.44|142.27|142.19|11811
1728374400000|2024-10-08 08:00:00|142.77|142.64|143.07|142.99|143.32|143.24|142.62|142.54|8713
1728378000000|2024-10-08 09:00:00|143.12|143.04|143.27|143.19|143.57|143.49|143.12|143.04|8365
1728381600000|2024-10-08 10:00:00|143.32|143.24|143.42|143.34|143.57|143.49|143.22|143.14|3902
1728385200000|2024-10-08 11:00:00|143.37|143.29|143.12|143.04|143.42|143.34|142.87|142.79|3626
1728388800000|2024-10-08 12:00:00|143.17|143.09|143.47|143.39|143.47|143.39|142.87|142.79|5472
1728392400000|2024-10-08 13:00:00|143.52|143.44|143.47|143.39|143.67|143.59|143.27|143.19|6927
1728396000000|2024-10-08 14:00:00|143.52|143.44|143.22|143.14|143.52|143.44|142.82|142.74|30330
1728399600000|2024-10-08 15:00:00|143.27|143.19|143.57|143.49|143.62|143.54|143.02|142.94|24492
1728403200000|2024-10-08 16:00:00|143.52|143.44|143.57|143.49|143.67|143.59|143.47|143.39|2661
1728406800000|2024-10-08 17:00:00|143.52|143.44|143.52|143.44|143.57|143.49|143.32|143.24|2110
1728410400000|2024-10-08 18:00:00|143.57|143.49|143.57|143.44|143.57|143.49|143.47|143.34|331
1728414000000|2024-10-08 19:00:00|143.52|143.49|143.62|143.54|143.77|143.69|143.47|143.34|958
1728453600000|2024-10-09 06:00:00|143.64|143.57|143.17|143.09|143.67|143.59|143.07|142.94|825
1728457200000|2024-10-09 07:00:00|143.12|143.04|141.92|141.84|143.12|143.04|141.32|141.24|23214
1728460800000|2024-10-09 08:00:00|141.97|141.89|142.22|142.09|142.32|142.24|141.72|141.64|37567
1728464400000|2024-10-09 09:00:00|142.17|142.14|142.37|142.29|142.52|142.44|142.17|142.09|8150
1728468000000|2024-10-09 10:00:00|142.32|142.24|142.22|142.14|142.47|142.39|142.12|142.04|7317
1728471600000|2024-10-09 11:00:00|142.27|142.19|142.17|142.09|142.32|142.24|142.07|141.99|7929
1728475200000|2024-10-09 12:00:00|142.22|142.14|142.12|141.99|142.27|142.19|141.67|141.59|12315
1728478800000|2024-10-09 13:00:00|142.07|142.04|142.62|142.54|142.72|142.64|141.97|141.89|8385
1728482400000|2024-10-09 14:00:00|142.67|142.59|143.02|142.94|143.07|142.99|142.57|142.49|10188
1728486000000|2024-10-09 15:00:00|142.97|142.89|143.22|143.14|143.42|143.34|142.97|142.89|16044
1728489600000|2024-10-09 16:00:00|143.27|143.19|143.27|143.19|143.37|143.29|143.17|143.09|3763
1728493200000|2024-10-09 17:00:00|143.22|143.14|143.27|143.14|143.42|143.34|143.17|143.09|1337
1728496800000|2024-10-09 18:00:00|143.22|143.19|143.32|143.19|143.37|143.29|143.22|143.14|355
1728500400000|2024-10-09 19:00:00|143.27|143.24|143.42|143.29|143.52|143.44|143.27|143.19|1253
1728540000000|2024-10-10 06:00:00|143.44|143.37|143.22|143.14|143.44|143.37|142.87|142.69|1020
1728543600000|2024-10-10 07:00:00|143.27|143.19|143.22|143.14|144.37|144.29|143.17|143.09|15306
1728547200000|2024-10-10 08:00:00|143.17|143.09|143.47|143.39|143.82|143.74|143.02|142.94|6763
1728550800000|2024-10-10 09:00:00|143.42|143.34|143.52|143.44|143.67|143.59|143.02|142.94|7158
1728554400000|2024-10-10 10:00:00|143.57|143.49|143.57|143.49|143.97|143.89|143.52|143.44|6819
1728558000000|2024-10-10 11:00:00|143.52|143.44|143.97|143.89|144.12|144.04|143.52|143.44|5597
1728561600000|2024-10-10 12:00:00|144.02|143.94|143.62|143.54|144.27|144.19|143.37|143.29|22291
1728565200000|2024-10-10 13:00:00|143.57|143.49|143.57|143.49|144.22|144.14|143.47|143.39|31512
1728568800000|2024-10-10 14:00:00|143.62|143.54|143.62|143.54|143.97|143.89|143.57|143.49|6750
1728572400000|2024-10-10 15:00:00|143.67|143.59|144.02|143.94|144.02|143.94|143.52|143.44|17105
1728576000000|2024-10-10 16:00:00|144.07|143.99|143.97|143.89|144.17|144.09|143.97|143.89|5115
1728579600000|2024-10-10 17:00:00|144.02|143.84|144.07|143.99|144.07|143.99|143.87|143.79|1092
1728583200000|2024-10-10 18:00:00|144.02|143.94|143.77|143.69|144.02|143.94|143.67|143.54|1070
1728586800000|2024-10-10 19:00:00|143.72|143.64|144.02|143.94|144.07|143.99|143.72|143.59|598
1728626400000|2024-10-11 06:00:00|144.04|143.97|143.72|143.64|144.17|144.09|143.72|143.64|562
1728630000000|2024-10-11 07:00:00|143.77|143.69|144.22|144.14|144.27|144.19|143.62|143.54|5230
1728633600000|2024-10-11 08:00:00|144.27|144.19|143.77|143.69|144.32|144.24|143.47|143.39|14458
1728637200000|2024-10-11 09:00:00|143.72|143.64|143.92|143.79|144.17|144.09|143.72|143.64|6177
1728640800000|2024-10-11 10:00:00|143.87|143.84|144.32|144.24|144.47|144.39|143.77|143.69|9393
1728644400000|2024-10-11 11:00:00|144.37|144.29|144.22|144.14|144.67|144.59|144.22|144.14|10057
1728648000000|2024-10-11 12:00:00|144.17|144.09|143.97|143.84|144.22|144.14|143.72|143.64|11611
1728651600000|2024-10-11 13:00:00|144.02|143.89|144.52|144.39|144.52|144.39|143.37|143.29|28653
1728655200000|2024-10-11 14:00:00|144.47|144.44|144.37|144.29|144.87|144.79|144.22|144.14|18072
1728658800000|2024-10-11 15:00:00|144.32|144.24|144.47|144.39|144.72|144.64|144.32|144.24|24780
1728662400000|2024-10-11 16:00:00|144.52|144.44|144.42|144.29|144.62|144.54|144.37|144.24|2207
1728666000000|2024-10-11 17:00:00|144.37|144.34|144.57|144.49|144.62|144.54|144.37|144.29|1522
1728669600000|2024-10-11 18:00:00|144.62|144.44|144.62|144.49|144.67|144.54|144.52|144.44|600
1728673200000|2024-10-11 19:00:00|144.67|144.54|144.72|144.59|144.77|144.69|144.62|144.49|906
1728885600000|2024-10-14 06:00:00|144.52|144.44|144.72|144.64|144.72|144.64|144.17|144.09|2710
1728889200000|2024-10-14 07:00:00|144.77|144.69|144.92|144.84|145.17|145.09|144.42|144.34|8214
1728892800000|2024-10-14 08:00:00|144.87|144.79|144.57|144.49|145.12|145.04|144.17|144.09|5558
1728896400000|2024-10-14 09:00:00|144.62|144.54|144.82|144.74|145.07|144.99|144.57|144.49|6258
1728900000000|2024-10-14 10:00:00|144.87|144.79|144.62|144.54|144.97|144.89|144.62|144.54|7170
1728903600000|2024-10-14 11:00:00|144.67|144.59|144.77|144.69|144.92|144.84|144.62|144.54|2051
1728907200000|2024-10-14 12:00:00|144.82|144.74|144.92|144.84|145.12|145.04|144.77|144.69|5914
1728910800000|2024-10-14 13:00:00|144.87|144.79|145.32|145.24|145.42|145.34|144.67|144.59|21319
1728914400000|2024-10-14 14:00:00|145.27|145.19|145.27|145.19|145.42|145.34|145.02|144.94|12446
1728918000000|2024-10-14 15:00:00|145.32|145.24|145.27|145.19|145.52|145.44|145.12|145.04|37239
1728921600000|2024-10-14 16:00:00|145.32|145.24|145.42|145.34|145.52|145.44|145.32|145.24|3889
1728925200000|2024-10-14 17:00:00|145.37|145.29|145.32|145.24|145.42|145.34|145.22|145.14|1020
1728928800000|2024-10-14 18:00:00|145.27|145.19|145.42|145.34|145.52|145.44|145.27|145.19|1103
1728932400000|2024-10-14 19:00:00|145.47|145.39|145.32|145.24|145.57|145.44|145.32|145.24|584
1728972000000|2024-10-15 06:00:00|145.34|145.27|145.47|145.39|145.62|145.54|145.22|145.14|1973
1728975600000|2024-10-15 07:00:00|145.52|145.44|145.47|145.39|145.72|145.64|145.17|145.04|12158
1728979200000|2024-10-15 08:00:00|145.42|145.34|144.77|144.64|145.57|145.49|144.67|144.59|27195
1728982800000|2024-10-15 09:00:00|144.82|144.69|144.72|144.64|144.82|144.74|144.42|144.34|12178
1728986400000|2024-10-15 10:00:00|144.77|144.69|144.87|144.79|145.02|144.94|144.67|144.59|10833
1728990000000|2024-10-15 11:00:00|144.92|144.84|145.02|144.94|145.12|145.04|144.67|144.59|14016
1728993600000|2024-10-15 12:00:00|144.97|144.89|144.87|144.79|145.22|145.09|144.82|144.74|3167
1728997200000|2024-10-15 13:00:00|144.92|144.84|144.82|144.74|145.17|145.09|144.62|144.54|12140
1729000800000|2024-10-15 14:00:00|144.87|144.79|145.47|145.39|145.67|145.59|144.82|144.74|28039
1729004400000|2024-10-15 15:00:00|145.42|145.34|145.07|144.99|146.02|145.94|144.97|144.89|44841
1729008000000|2024-10-15 16:00:00|145.12|145.04|145.37|145.29|145.52|145.44|145.07|144.99|6745
1729011600000|2024-10-15 17:00:00|145.32|145.24|145.12|144.99|145.47|145.39|145.07|144.99|579
1729015200000|2024-10-15 18:00:00|145.07|145.04|144.87|144.79|145.17|145.04|144.72|144.64|5320
1729018800000|2024-10-15 19:00:00|144.92|144.74|144.77|144.64|145.22|145.14|144.62|144.54|7244
1729058400000|2024-10-16 06:00:00|144.74|144.67|144.77|144.69|144.82|144.74|144.27|144.19|2142
1729062000000|2024-10-16 07:00:00|144.82|144.74|145.97|145.89|146.02|145.94|144.82|144.74|14596
1729065600000|2024-10-16 08:00:00|145.92|145.84|144.62|144.54|145.97|145.89|144.62|144.54|10923
1729069200000|2024-10-16 09:00:00|144.67|144.59|144.22|144.14|144.87|144.79|143.82|143.74|35193
1729072800000|2024-10-16 10:00:00|144.27|144.19|144.52|144.44|144.57|144.49|144.17|144.09|8277
1729076400000|2024-10-16 11:00:00|144.57|144.49|144.92|144.84|144.92|144.84|144.42|144.34|5815
1729080000000|2024-10-16 12:00:00|144.97|144.89|145.07|144.99|145.32|145.24|144.92|144.84|11390
1729083600000|2024-10-16 13:00:00|145.12|145.04|145.47|145.39|145.52|145.44|145.02|144.89|14633
1729087200000|2024-10-16 14:00:00|145.52|145.44|145.57|145.49|145.87|145.79|145.47|145.39|10902
1729090800000|2024-10-16 15:00:00|145.52|145.44|145.17|145.09|145.57|145.49|145.17|145.09|37246
1729094400000|2024-10-16 16:00:00|145.22|145.14|145.42|145.34|145.47|145.39|145.17|145.09|5619
1729098000000|2024-10-16 17:00:00|145.37|145.29|145.47|145.34|145.52|145.44|145.27|145.19|1322
1729101600000|2024-10-16 18:00:00|145.42|145.39|145.42|145.34|145.57|145.49|145.42|145.34|181
1729105200000|2024-10-16 19:00:00|145.37|145.29|145.52|145.39|145.57|145.49|145.37|145.29|376
1729144800000|2024-10-17 06:00:00|145.54|145.47|145.72|145.64|145.92|145.79|145.37|145.24|1461
1729148400000|2024-10-17 07:00:00|145.77|145.69|146.92|146.84|146.92|146.84|145.77|145.64|16070
1729152000000|2024-10-17 08:00:00|146.97|146.89|147.32|147.19|147.42|147.34|146.77|146.69|11445
1729155600000|2024-10-17 09:00:00|147.27|147.24|147.27|147.19|147.47|147.39|147.17|147.09|41424
1729159200000|2024-10-17 10:00:00|147.32|147.24|147.02|146.94|147.47|147.39|146.97|146.89|15349
1729162800000|2024-10-17 11:00:00|146.97|146.89|146.37|146.24|147.02|146.94|146.27|146.19|17483
1729166400000|2024-10-17 12:00:00|146.32|146.19|146.87|146.79|147.22|147.14|146.27|146.19|18015
1729170000000|2024-10-17 13:00:00|146.92|146.84|146.97|146.89|147.22|147.14|146.67|146.59|16058
1729173600000|2024-10-17 14:00:00|147.02|146.94|146.52|146.44|147.07|146.99|146.52|146.39|14351
1729177200000|2024-10-17 15:00:00|146.57|146.49|146.47|146.39|146.62|146.54|146.32|146.24|47891
1729180800000|2024-10-17 16:00:00|146.42|146.34|146.72|146.64|146.77|146.69|146.37|146.29|2809
1729184400000|2024-10-17 17:00:00|146.67|146.59|146.67|146.59|146.72|146.64|146.57|146.49|1272
1729188000000|2024-10-17 18:00:00|146.62|146.54|146.52|146.44|146.62|146.54|146.37|146.29|879
1729191600000|2024-10-17 19:00:00|146.47|146.39|146.52|146.39|146.52|146.44|146.42|146.34|725
1729231200000|2024-10-18 06:00:00|146.54|146.47|146.02|145.94|146.54|146.47|145.97|145.89|1752
1729234800000|2024-10-18 07:00:00|146.12|146.04|146.42|146.34|146.42|146.34|145.47|145.39|19151
1729238400000|2024-10-18 08:00:00|146.37|146.29|146.82|146.74|146.82|146.74|146.07|145.99|15996
1729242000000|2024-10-18 09:00:00|146.77|146.69|147.92|147.84|148.32|148.19|146.77|146.69|55215
1729245600000|2024-10-18 10:00:00|147.97|147.89|147.37|147.29|147.97|147.89|147.12|147.04|18760
1729249200000|2024-10-18 11:00:00|147.42|147.34|147.52|147.44|147.67|147.59|147.37|147.29|5064
1729252800000|2024-10-18 12:00:00|147.47|147.39|147.17|147.09|147.57|147.49|147.17|147.09|7966
1729256400000|2024-10-18 13:00:00|147.22|147.14|147.12|147.04|147.67|147.59|147.07|146.99|13218
1729260000000|2024-10-18 14:00:00|147.17|147.09|147.42|147.34|147.47|147.39|146.92|146.84|15903
1729263600000|2024-10-18 15:00:00|147.37|147.29|147.82|147.69|147.82|147.69|147.27|147.19|25436
1729267200000|2024-10-18 16:00:00|147.77|147.74|147.77|147.69|147.87|147.79|147.67|147.59|4921
1729270800000|2024-10-18 17:00:00|147.82|147.74|147.87|147.79|147.87|147.79|147.77|147.69|770
1729274400000|2024-10-18 18:00:00|147.82|147.74|147.72|147.64|147.87|147.79|147.67|147.59|427
1729278000000|2024-10-18 19:00:00|147.67|147.59|147.77|147.69|147.82|147.74|147.67|147.59|1127
1729490400000|2024-10-21 06:00:00|147.42|147.29|146.97|146.89|147.52|147.39|146.97|146.89|1449
1729494000000|2024-10-21 07:00:00|147.02|146.94|147.07|146.94|147.32|147.24|146.62|146.54|7742
1729497600000|2024-10-21 08:00:00|147.02|146.99|146.82|146.74|147.27|147.19|146.82|146.74|3568
1729501200000|2024-10-21 09:00:00|146.87|146.79|146.57|146.49|146.97|146.89|146.32|146.24|9438
1729504800000|2024-10-21 10:00:00|146.52|146.44|146.12|146.04|146.67|146.54|146.07|145.99|5893
1729508400000|2024-10-21 11:00:00|146.17|146.09|146.37|146.24|146.52|146.44|146.12|146.04|7312
1729512000000|2024-10-21 12:00:00|146.32|146.29|146.57|146.49|146.77|146.69|146.32|146.24|3283
1729515600000|2024-10-21 13:00:00|146.52|146.44|146.72|146.59|147.02|146.94|146.47|146.39|6337
1729519200000|2024-10-21 14:00:00|146.67|146.64|146.02|145.94|146.82|146.74|146.02|145.94|11969
1729522800000|2024-10-21 15:00:00|146.07|145.99|146.27|146.19|146.37|146.29|145.72|145.64|30604
1729526400000|2024-10-21 16:00:00|146.22|146.14|146.32|146.24|146.37|146.29|146.12|146.04|2593
1729530000000|2024-10-21 17:00:00|146.27|146.19|146.42|146.29|146.42|146.34|146.27|146.19|272
1729533600000|2024-10-21 18:00:00|146.37|146.24|146.27|146.19|146.37|146.29|146.22|146.14|412
1729537200000|2024-10-21 19:00:00|146.32|146.14|146.42|146.29|146.42|146.34|146.27|146.14|1514
1729576800000|2024-10-22 06:00:00|145.77|145.64|145.87|145.74|146.02|145.94|145.52|145.44|1785
1729580400000|2024-10-22 07:00:00|145.82|145.69|145.67|145.59|146.02|145.94|145.12|145.04|8514
1729584000000|2024-10-22 08:00:00|145.72|145.64|145.47|145.39|145.77|145.69|145.27|145.19|4342
1729587600000|2024-10-22 09:00:00|145.42|145.34|144.57|144.49|145.57|145.49|144.47|144.39|17973
1729591200000|2024-10-22 10:00:00|144.62|144.54|144.12|144.04|144.67|144.59|144.07|143.99|8128
1729594800000|2024-10-22 11:00:00|144.17|144.09|144.12|143.99|144.87|144.79|144.07|143.99|17816
1729598400000|2024-10-22 12:00:00|144.07|144.04|144.67|144.59|144.77|144.69|144.07|143.99|5380
1729602000000|2024-10-22 13:00:00|144.62|144.54|145.37|145.29|145.37|145.29|144.62|144.54|8721
1729605600000|2024-10-22 14:00:00|145.42|145.24|145.57|145.49|145.72|145.64|145.17|145.04|16333
1729609200000|2024-10-22 15:00:00|145.62|145.54|145.82|145.69|145.97|145.89|145.52|145.44|16386
1729612800000|2024-10-22 16:00:00|145.77|145.64|145.77|145.64|145.77|145.69|145.62|145.54|4630
1729616400000|2024-10-22 17:00:00|145.82|145.69|145.92|145.84|145.97|145.89|145.72|145.64|1131
1729620000000|2024-10-22 18:00:00|145.97|145.89|145.77|145.69|145.97|145.89|145.77|145.69|1005
1729623600000|2024-10-22 19:00:00|145.82|145.74|145.97|145.84|146.07|145.99|145.77|145.69|719
1729663200000|2024-10-23 06:00:00|146.27|146.14|145.37|145.29|146.27|146.14|145.32|145.24|2415
1729666800000|2024-10-23 07:00:00|145.42|145.34|144.97|144.89|145.77|145.64|144.82|144.74|8566
1729670400000|2024-10-23 08:00:00|144.92|144.84|144.72|144.64|145.22|145.14|144.72|144.64|6902
1729674000000|2024-10-23 09:00:00|144.67|144.59|145.07|144.94|145.22|145.14|144.67|144.59|6697
1729677600000|2024-10-23 10:00:00|145.02|144.89|144.77|144.69|145.07|144.99|144.67|144.59|9453
1729681200000|2024-10-23 11:00:00|144.72|144.64|145.07|144.99|145.17|145.09|144.72|144.64|9745
1729684800000|2024-10-23 12:00:00|145.02|144.94|145.07|144.99|145.27|145.19|144.92|144.84|4249
1729688400000|2024-10-23 13:00:00|145.12|145.04|145.17|145.04|145.32|145.24|144.87|144.79|3525
1729692000000|2024-10-23 14:00:00|145.22|145.09|145.37|145.29|145.52|145.44|145.02|144.94|33544
1729695600000|2024-10-23 15:00:00|145.42|145.34|145.22|145.14|145.47|145.39|144.97|144.89|60909
1729699200000|2024-10-23 16:00:00|145.27|145.19|145.07|144.99|145.27|145.19|145.02|144.94|3049
1729702800000|2024-10-23 17:00:00|145.12|144.94|144.77|144.69|145.12|144.99|144.67|144.59|1550
1729706400000|2024-10-23 18:00:00|144.72|144.64|144.77|144.64|144.77|144.69|144.37|144.24|2261
1729710000000|2024-10-23 19:00:00|144.72|144.69|144.77|144.64|144.82|144.74|144.67|144.59|571
1729749600000|2024-10-24 06:00:00|145.27|145.14|144.72|144.64|145.47|145.39|144.67|144.59|3691
1729753200000|2024-10-24 07:00:00|144.82|144.69|145.22|145.09|145.47|145.34|144.52|144.44|8979
1729756800000|2024-10-24 08:00:00|145.27|145.14|145.32|145.24|145.92|145.84|145.12|144.99|7902
1729760400000|2024-10-24 09:00:00|145.37|145.29|144.82|144.74|145.37|145.29|144.62|144.54|6714
1729764000000|2024-10-24 10:00:00|144.77|144.69|144.42|144.34|145.02|144.94|144.32|144.24|11281
1729767600000|2024-10-24 11:00:00|144.47|144.39|144.82|144.69|144.92|144.84|144.42|144.34|1766
1729771200000|2024-10-24 12:00:00|144.77|144.74|144.92|144.84|144.92|144.84|144.42|144.34|5932
1729774800000|2024-10-24 13:00:00|144.97|144.89|145.27|145.19|145.42|145.29|144.77|144.69|5557
1729778400000|2024-10-24 14:00:00|145.32|145.24|144.42|144.34|145.32|145.24|144.42|144.34|9411
1729782000000|2024-10-24 15:00:00|144.47|144.39|144.07|143.99|144.57|144.49|143.92|143.84|33760
1729785600000|2024-10-24 16:00:00|144.02|143.94|144.12|143.99|144.12|144.04|143.82|143.74|2844
1729789200000|2024-10-24 17:00:00|144.07|144.04|144.12|143.99|144.27|144.19|144.07|143.99|1180
1729792800000|2024-10-24 18:00:00|144.07|144.04|144.17|144.04|144.17|144.09|144.02|143.94|571
1729796400000|2024-10-24 19:00:00|144.12|143.99|144.32|144.19|144.32|144.24|144.02|143.94|711
1729836000000|2024-10-25 06:00:00|144.34|144.27|143.87|143.79|144.34|144.27|143.87|143.74|1610
1729839600000|2024-10-25 07:00:00|143.92|143.84|144.57|144.44|144.67|144.59|143.87|143.79|5954
1729843200000|2024-10-25 08:00:00|144.62|144.49|145.07|144.99|145.22|145.14|144.27|144.19|6493
1729846800000|2024-10-25 09:00:00|145.02|144.94|145.07|144.99|145.62|145.54|145.02|144.94|5563
1729850400000|2024-10-25 10:00:00|145.02|144.94|144.37|144.29|145.07|144.99|144.32|144.24|4145
1729854000000|2024-10-25 11:00:00|144.32|144.24|144.42|144.34|144.52|144.44|144.17|144.09|1670
1729857600000|2024-10-25 12:00:00|144.37|144.29|144.62|144.54|144.67|144.54|144.32|144.24|2721
1729861200000|2024-10-25 13:00:00|144.67|144.59|144.27|144.19|144.77|144.69|144.07|143.99|4571
1729864800000|2024-10-25 14:00:00|144.22|144.14|144.42|144.34|144.52|144.44|144.02|143.94|6018
1729868400000|2024-10-25 15:00:00|144.37|144.29|144.17|144.09|144.47|144.34|143.97|143.89|16184
1729872000000|2024-10-25 16:00:00|144.12|144.04|144.22|144.14|144.32|144.24|144.02|143.94|913
1729875600000|2024-10-25 17:00:00|144.17|144.09|143.72|143.64|144.22|144.14|143.62|143.54|989
1729879200000|2024-10-25 18:00:00|143.67|143.59|143.82|143.74|143.87|143.79|143.57|143.49|301
1729882800000|2024-10-25 19:00:00|143.77|143.69|143.77|143.69|143.87|143.79|143.67|143.59|655
1730098800000|2024-10-28 07:00:00|144.77|144.64|144.97|144.89|145.12|145.04|144.77|144.59|892
1730102400000|2024-10-28 08:00:00|145.02|144.94|145.42|145.34|145.62|145.54|144.97|144.94|10728
1730106000000|2024-10-28 09:00:00|145.37|145.29|144.82|144.74|145.47|145.39|144.37|144.29|6263
1730109600000|2024-10-28 10:00:00|144.77|144.69|144.27|144.19|144.87|144.79|144.17|144.09|8646
1730113200000|2024-10-28 11:00:00|144.22|144.14|143.87|143.79|144.32|144.24|143.77|143.69|3873
1730116800000|2024-10-28 12:00:00|143.82|143.74|144.12|144.04|144.22|144.14|143.57|143.49|7086
1730120400000|2024-10-28 13:00:00|144.17|144.09|144.22|144.14|144.42|144.34|144.02|143.94|5462
1730124000000|2024-10-28 14:00:00|144.27|144.19|145.12|145.04|145.17|145.09|144.02|143.94|7863
1730127600000|2024-10-28 15:00:00|145.17|145.09|145.27|145.19|145.52|145.44|145.02|144.94|9883
1730131200000|2024-10-28 16:00:00|145.32|145.14|145.62|145.54|145.77|145.69|145.17|145.09|36815
1730134800000|2024-10-28 17:00:00|145.67|145.49|145.72|145.59|145.77|145.69|145.52|145.44|2094
1730138400000|2024-10-28 18:00:00|145.67|145.54|145.52|145.44|145.72|145.64|145.52|145.44|2210
1730142000000|2024-10-28 19:00:00|145.47|145.39|145.52|145.39|145.62|145.54|145.47|145.34|592
1730185200000|2024-10-29 07:00:00|145.54|145.47|146.22|146.14|146.32|146.24|145.54|145.47|2842
1730188800000|2024-10-29 08:00:00|146.17|146.09|146.22|146.14|146.42|146.34|145.32|145.24|9390
1730192400000|2024-10-29 09:00:00|146.27|146.19|146.17|146.09|146.37|146.29|146.02|145.94|5958
1730196000000|2024-10-29 10:00:00|146.22|146.14|145.77|145.69|146.27|146.19|145.57|145.49|9082
1730199600000|2024-10-29 11:00:00|145.82|145.74|145.57|145.44|145.87|145.79|145.37|145.29|7609
1730203200000|2024-10-29 12:00:00|145.62|145.49|145.32|145.24|145.77|145.69|145.27|145.14|8577
1730206800000|2024-10-29 13:00:00|145.27|145.19|145.67|145.54|145.72|145.64|145.17|145.09|15871
1730210400000|2024-10-29 14:00:00|145.57|145.59|145.17|145.04|145.77|145.69|145.07|144.99|13105
1730214000000|2024-10-29 15:00:00|145.12|145.09|144.97|144.89|145.22|145.14|144.82|144.74|8660
1730217600000|2024-10-29 16:00:00|145.02|144.94|145.17|145.09|145.22|145.14|144.97|144.89|23867
1730221200000|2024-10-29 17:00:00|145.22|145.14|145.02|144.94|145.22|145.14|144.97|144.89|1759
1730224800000|2024-10-29 18:00:00|145.07|144.99|145.02|144.94|145.17|145.09|144.97|144.89|783
1730228400000|2024-10-29 19:00:00|144.97|144.89|144.97|144.89|145.02|144.94|144.87|144.79|576
1730271600000|2024-10-30 07:00:00|144.94|144.87|144.87|144.79|144.94|144.87|144.37|144.29|1373
1730275200000|2024-10-30 08:00:00|144.92|144.84|144.47|144.34|145.02|144.94|144.32|144.24|8540
1730278800000|2024-10-30 09:00:00|144.42|144.39|144.52|144.39|144.82|144.74|144.22|144.14|14069
1730282400000|2024-10-30 10:00:00|144.47|144.44|143.87|143.79|144.57|144.49|143.77|143.69|7500
1730286000000|2024-10-30 11:00:00|143.82|143.74|143.27|143.19|143.82|143.74|143.12|143.04|7299
1730289600000|2024-10-30 12:00:00|143.22|143.14|143.12|143.04|143.72|143.64|142.92|142.84|12920
1730293200000|2024-10-30 13:00:00|143.07|142.99|144.32|144.19|144.42|144.34|142.87|142.79|16955
1730296800000|2024-10-30 14:00:00|144.27|144.14|144.22|144.14|144.42|144.34|144.07|143.99|8522
1730300400000|2024-10-30 15:00:00|144.27|144.19|144.52|144.44|144.72|144.64|144.17|144.09|7817
1730304000000|2024-10-30 16:00:00|144.47|144.39|144.52|144.44|144.57|144.49|144.22|144.14|14602
1730307600000|2024-10-30 17:00:00|144.57|144.49|144.27|144.19|144.67|144.54|144.12|144.04|6792
1730311200000|2024-10-30 18:00:00|144.32|144.24|144.22|144.14|144.42|144.29|144.17|144.04|1648
1730314800000|2024-10-30 19:00:00|144.17|144.09|144.27|144.14|144.27|144.19|144.07|143.99|984
1730358000000|2024-10-31 07:00:00|144.14|144.07|142.82|142.74|144.14|144.07|142.72|142.64|3174
1730361600000|2024-10-31 08:00:00|142.92|142.69|143.67|143.59|144.02|143.94|142.37|142.29|13835
1730365200000|2024-10-31 09:00:00|143.72|143.64|143.92|143.84|143.97|143.89|143.52|143.39|10736
1730368800000|2024-10-31 10:00:00|143.97|143.79|144.37|144.29|144.62|144.54|143.92|143.79|16180
1730372400000|2024-10-31 11:00:00|144.42|144.34|144.72|144.59|144.97|144.89|144.37|144.29|10635
1730376000000|2024-10-31 12:00:00|144.67|144.64|145.32|145.24|145.37|145.29|144.67|144.59|11216
1730379600000|2024-10-31 13:00:00|145.37|145.29|145.12|144.99|145.57|145.49|144.87|144.79|18444
1730383200000|2024-10-31 14:00:00|145.07|144.94|144.02|143.94|145.07|144.99|143.77|143.64|19576
1730386800000|2024-10-31 15:00:00|143.97|143.89|144.37|144.29|144.72|144.64|143.82|143.74|36290
1730390400000|2024-10-31 16:00:00|144.42|144.34|144.87|144.79|145.02|144.94|144.27|144.19|26361
1730394000000|2024-10-31 17:00:00|144.92|144.84|144.72|144.64|145.07|144.99|144.57|144.49|1915
1730397600000|2024-10-31 18:00:00|144.67|144.59|144.72|144.59|144.72|144.59|144.47|144.39|1812
1730401200000|2024-10-31 19:00:00|144.67|144.54|144.72|144.59|144.92|144.84|144.62|144.49|1581
1730444400000|2024-11-01 07:00:00|144.64|144.57|144.97|144.89|145.17|145.09|144.37|144.29|2470
1730448000000|2024-11-01 08:00:00|144.92|144.84|146.02|145.89|146.07|145.99|144.92|144.79|10790
1730451600000|2024-11-01 09:00:00|145.97|145.94|146.97|146.89|147.52|147.44|145.97|145.89|21975
1730455200000|2024-11-01 10:00:00|147.02|146.94|146.77|146.69|147.02|146.94|146.32|146.24|13168
1730458800000|2024-11-01 11:00:00|146.82|146.74|146.77|146.69|146.97|146.89|146.57|146.49|5275
1730462400000|2024-11-01 12:00:00|146.72|146.64|146.97|146.89|147.22|147.14|146.47|146.39|11585
1730466000000|2024-11-01 13:00:00|147.02|146.94|147.27|147.14|147.47|147.39|146.92|146.84|13794
1730469600000|2024-11-01 14:00:00|147.22|147.19|147.62|147.54|147.77|147.69|147.17|147.09|13649
1730473200000|2024-11-01 15:00:00|147.57|147.49|147.72|147.64|147.97|147.89|147.47|147.39|10769
1730476800000|2024-11-01 16:00:00|147.77|147.69|147.37|147.29|147.87|147.79|147.37|147.29|62555
1730480400000|2024-11-01 17:00:00|147.42|147.34|147.27|147.14|147.62|147.54|147.22|147.14|9435
1730484000000|2024-11-01 18:00:00|147.22|147.19|147.37|147.29|147.37|147.29|147.12|147.04|1809
1730487600000|2024-11-01 19:00:00|147.32|147.24|147.37|147.29|147.52|147.44|147.17|147.09|2506
1730703600000|2024-11-04 07:00:00|147.92|147.84|147.52|147.44|147.92|147.84|147.52|147.44|1231
1730707200000|2024-11-04 08:00:00|147.57|147.49|147.62|147.54|148.22|148.09|147.22|147.14|9285
1730710800000|2024-11-04 09:00:00|147.57|147.49|148.07|147.99|148.22|148.14|147.57|147.44|4946
1730714400000|2024-11-04 10:00:00|148.12|148.04|148.17|148.09|148.62|148.54|148.02|147.94|15611
1730718000000|2024-11-04 11:00:00|148.22|148.14|148.52|148.44|148.62|148.54|148.02|147.94|6390
1730721600000|2024-11-04 12:00:00|148.57|148.49|148.32|148.24|148.67|148.59|148.27|148.19|3919
1730725200000|2024-11-04 13:00:00|148.37|148.29|148.42|148.34|148.52|148.44|148.32|148.19|6352
1730728800000|2024-11-04 14:00:00|148.37|148.29|148.47|148.39|148.67|148.59|148.32|148.24|20315
1730732400000|2024-11-04 15:00:00|148.52|148.44|148.52|148.44|148.92|148.84|148.37|148.29|21912
1730736000000|2024-11-04 16:00:00|148.47|148.39|147.92|147.84|148.52|148.44|147.82|147.74|22963
1730739600000|2024-11-04 17:00:00|147.97|147.89|148.17|148.09|148.22|148.14|147.67|147.54|3178
1730743200000|2024-11-04 18:00:00|148.12|148.04|148.12|148.04|148.22|148.14|147.97|147.89|927
1730746800000|2024-11-04 19:00:00|148.17|148.09|148.22|148.14|148.27|148.19|148.12|148.04|1057
1730750400000|2024-11-04 20:00:00|148.27|148.19|148.17|148.09|148.32|148.24|148.07|147.99|1786
1730790000000|2024-11-05 07:00:00|148.57|148.49|148.32|148.24|148.57|148.49|148.22|148.14|897
1730793600000|2024-11-05 08:00:00|148.37|148.29|148.47|148.39|148.62|148.54|147.82|147.74|5191
1730797200000|2024-11-05 09:00:00|148.52|148.34|148.82|148.74|148.92|148.84|148.47|148.34|2536
1730800800000|2024-11-05 10:00:00|148.77|148.69|148.47|148.39|148.82|148.74|147.97|147.84|4398
1730804400000|2024-11-05 11:00:00|148.52|148.44|148.27|148.19|148.62|148.54|148.22|148.14|4667
1730808000000|2024-11-05 12:00:00|148.32|148.24|148.47|148.39|148.57|148.44|148.12|148.04|11252
1730811600000|2024-11-05 13:00:00|148.52|148.44|148.37|148.29|148.62|148.49|148.32|148.19|4370
1730815200000|2024-11-05 14:00:00|148.32|148.24|147.97|147.89|148.42|148.34|147.97|147.89|7159
1730818800000|2024-11-05 15:00:00|148.22|148.04|149.02|148.94|149.12|149.04|148.07|147.99|20306
1730822400000|2024-11-05 16:00:00|149.07|148.99|148.92|148.84|149.07|148.99|148.77|148.69|17974
1730826000000|2024-11-05 17:00:00|148.87|148.79|149.07|148.99|149.27|149.19|148.87|148.79|6916
1730829600000|2024-11-05 18:00:00|149.12|148.94|148.87|148.79|149.12|149.04|148.77|148.64|1224
1730833200000|2024-11-05 19:00:00|148.92|148.84|148.52|148.44|149.07|148.99|148.52|148.44|1410
1730836800000|2024-11-05 20:00:00|148.57|148.49|149.12|148.99|149.12|149.04|148.52|148.49|1317
1730876400000|2024-11-06 07:00:00|149.37|149.24|149.27|149.14|150.72|150.64|148.92|148.84|16670
1730880000000|2024-11-06 08:00:00|149.22|149.04|149.42|149.34|149.97|149.84|148.62|148.54|31473
1730883600000|2024-11-06 09:00:00|149.47|149.29|147.52|147.39|149.52|149.44|147.07|146.99|41921
1730887200000|2024-11-06 10:00:00|147.47|147.44|146.97|146.89|147.77|147.69|146.87|146.74|21543
1730890800000|2024-11-06 11:00:00|147.02|146.94|145.67|145.59|147.07|146.99|145.42|145.34|26423
1730894400000|2024-11-06 12:00:00|145.72|145.54|146.77|146.69|146.87|146.79|145.47|145.39|23505
1730898000000|2024-11-06 13:00:00|146.72|146.64|145.97|145.84|146.77|146.69|145.67|145.59|15469
1730901600000|2024-11-06 14:00:00|145.92|145.79|144.37|144.29|145.92|145.79|144.02|143.94|59057
1730905200000|2024-11-06 15:00:00|144.32|144.24|144.27|144.19|144.42|144.34|143.77|143.69|52899
1730908800000|2024-11-06 16:00:00|144.22|144.14|144.12|144.04|144.52|144.44|143.87|143.79|54519
1730912400000|2024-11-06 17:00:00|144.07|143.99|144.22|144.14|144.32|144.24|144.02|143.94|6498
1730916000000|2024-11-06 18:00:00|144.17|144.09|144.47|144.39|144.62|144.54|144.17|144.09|2260
1730919600000|2024-11-06 19:00:00|144.42|144.34|144.27|144.19|144.42|144.39|144.17|144.09|502
1730923200000|2024-11-06 20:00:00|144.32|144.24|144.77|144.69|144.77|144.69|144.32|144.19|2286
1730962800000|2024-11-07 07:00:00|144.74|144.67|145.02|144.89|145.17|145.09|144.32|144.24|2980
1730966400000|2024-11-07 08:00:00|145.07|144.94|145.97|145.89|146.12|146.04|145.02|144.94|26795
1730970000000|2024-11-07 09:00:00|146.02|145.94|144.97|144.89|146.17|146.09|144.82|144.74|11549
1730973600000|2024-11-07 10:00:00|145.02|144.94|144.87|144.79|145.32|145.24|144.42|144.34|17386
1730977200000|2024-11-07 11:00:00|144.92|144.84|145.07|144.99|145.32|145.24|144.87|144.79|8795
1730980800000|2024-11-07 12:00:00|145.12|144.94|144.72|144.64|145.57|145.49|144.72|144.64|11973
1730984400000|2024-11-07 13:00:00|144.77|144.69|145.22|145.14|145.47|145.39|144.67|144.59|7004
1730988000000|2024-11-07 14:00:00|145.27|145.19|145.62|145.54|145.77|145.69|144.92|144.84|14434
1730991600000|2024-11-07 15:00:00|145.67|145.59|145.07|144.99|145.77|145.64|145.02|144.94|16495
1730995200000|2024-11-07 16:00:00|145.12|145.04|144.52|144.44|145.12|145.04|144.02|143.94|39457
1730998800000|2024-11-07 17:00:00|144.47|144.39|144.32|144.24|144.62|144.54|144.32|144.24|2151
1731002400000|2024-11-07 18:00:00|144.27|144.19|144.32|144.24|144.37|144.29|144.17|144.09|939
1731006000000|2024-11-07 19:00:00|144.37|144.19|144.12|144.04|144.42|144.29|143.87|143.79|2488
1731009600000|2024-11-07 20:00:00|144.17|143.99|144.32|144.19|144.42|144.34|144.07|143.99|2955
1731049200000|2024-11-08 07:00:00|144.17|144.04|144.12|144.04|144.22|144.14|143.92|143.84|1747
1731052800000|2024-11-08 08:00:00|144.07|143.99|143.32|143.24|144.22|144.14|142.92|142.84|19581
1731056400000|2024-11-08 09:00:00|143.37|143.29|142.42|142.34|143.47|143.39|142.32|142.24|16843
1731060000000|2024-11-08 10:00:00|142.52|142.29|142.72|142.64|142.77|142.69|141.97|141.89|21549
1731063600000|2024-11-08 11:00:00|142.67|142.59|143.22|143.14|143.47|143.39|142.62|142.54|10964
1731067200000|2024-11-08 12:00:00|143.27|143.19|143.62|143.49|143.72|143.64|143.27|143.19|9132
1731070800000|2024-11-08 13:00:00|143.57|143.54|143.57|143.44|143.82|143.74|143.37|143.24|12202
1731074400000|2024-11-08 14:00:00|143.62|143.49|142.62|142.54|143.67|143.59|142.62|142.54|9152
1731078000000|2024-11-08 15:00:00|142.57|142.49|142.92|142.84|143.07|142.94|142.42|142.34|11339
1731081600000|2024-11-08 16:00:00|142.87|142.79|142.87|142.79|143.07|142.99|142.67|142.59|29960
1731085200000|2024-11-08 17:00:00|142.92|142.84|142.92|142.84|142.97|142.89|142.82|142.74|1846
1731088800000|2024-11-08 18:00:00|142.87|142.79|143.02|142.89|143.02|142.94|142.82|142.69|798
1731092400000|2024-11-08 19:00:00|142.97|142.94|143.07|142.99|143.27|143.19|142.97|142.89|529
1731096000000|2024-11-08 20:00:00|143.12|143.04|143.17|143.04|143.17|143.09|142.97|142.84|819
1731308400000|2024-11-11 07:00:00|143.57|143.49|143.77|143.69|144.17|144.09|143.47|143.34|1110
1731312000000|2024-11-11 08:00:00|143.82|143.64|143.87|143.79|144.22|144.14|143.67|143.59|10264
1731315600000|2024-11-11 09:00:00|143.82|143.74|144.17|144.09|144.22|144.14|143.57|143.49|5546
1731319200000|2024-11-11 10:00:00|144.12|144.04|144.57|144.49|144.97|144.89|144.12|144.04|23647
1731322800000|2024-11-11 11:00:00|144.62|144.54|144.82|144.74|144.87|144.79|144.47|144.39|4036
1731326400000|2024-11-11 12:00:00|144.87|144.79|144.82|144.74|144.97|144.89|144.67|144.59|3765
1731330000000|2024-11-11 13:00:00|144.77|144.69|145.02|144.94|145.07|144.99|144.77|144.69|3803
1731333600000|2024-11-11 14:00:00|144.97|144.89|145.22|145.14|145.42|145.34|144.57|144.49|37420
1731337200000|2024-11-11 15:00:00|145.17|145.09|145.32|145.24|145.42|145.34|145.17|145.04|10463
1731340800000|2024-11-11 16:00:00|145.37|145.29|145.42|145.29|145.42|145.34|144.97|144.89|37215
1731344400000|2024-11-11 17:00:00|145.37|145.24|144.97|144.89|145.37|145.29|144.97|144.89|2541
1731348000000|2024-11-11 18:00:00|144.92|144.84|144.97|144.89|145.02|144.94|144.72|144.64|601
1731351600000|2024-11-11 19:00:00|145.02|144.94|144.97|144.89|145.02|144.94|144.92|144.84|375
1731355200000|2024-11-11 20:00:00|144.92|144.84|144.87|144.79|144.97|144.89|144.77|144.69|786
1731394800000|2024-11-12 07:00:00|144.84|144.77|143.82|143.69|144.84|144.77|143.62|143.54|2737
1731398400000|2024-11-12 08:00:00|143.87|143.79|144.82|144.74|144.87|144.79|143.62|143.54|10478
1731402000000|2024-11-12 09:00:00|144.87|144.69|144.27|144.14|144.87|144.74|144.12|144.04|5953
1731405600000|2024-11-12 10:00:00|144.17|144.04|143.67|143.59|144.32|144.24|143.57|143.49|9184
1731409200000|2024-11-12 11:00:00|143.72|143.54|143.77|143.69|143.97|143.89|143.62|143.54|3142
1731412800000|2024-11-12 12:00:00|143.82|143.74|143.82|143.74|143.97|143.89|143.72|143.64|4020
1731416400000|2024-11-12 13:00:00|143.87|143.79|143.92|143.84|143.97|143.89|143.52|143.44|6324
1731420000000|2024-11-12 14:00:00|143.97|143.89|143.57|143.44|144.02|143.94|143.42|143.34|16944
1731423600000|2024-11-12 15:00:00|143.52|143.49|142.37|142.29|143.57|143.49|142.27|142.19|25991
1731427200000|2024-11-12 16:00:00|142.32|142.24|141.67|141.59|142.32|142.24|141.52|141.44|50833
1731430800000|2024-11-12 17:00:00|141.72|141.64|141.57|141.49|141.92|141.84|141.42|141.34|2306
1731434400000|2024-11-12 18:00:00|141.62|141.54|142.02|141.94|142.07|141.99|141.57|141.49|2199
1731438000000|2024-11-12 19:00:00|142.07|141.99|142.07|141.99|142.17|142.09|142.02|141.94|311
1731441600000|2024-11-12 20:00:00|142.12|141.94|142.12|142.04|142.22|142.09|142.02|141.94|649
1731481200000|2024-11-13 07:00:00|142.14|142.07|141.92|141.84|142.14|142.07|141.37|141.24|1126
1731484800000|2024-11-13 08:00:00|141.97|141.89|142.62|142.49|142.77|142.69|141.67|141.59|10960
1731488400000|2024-11-13 09:00:00|142.57|142.54|142.72|142.64|143.02|142.94|142.52|142.44|6246
1731492000000|2024-11-13 10:00:00|142.77|142.59|143.17|143.09|143.22|143.14|142.52|142.44|3643
1731495600000|2024-11-13 11:00:00|143.22|143.14|142.52|142.44|143.42|143.34|142.52|142.44|12888
1731499200000|2024-11-13 12:00:00|142.57|142.49|142.27|142.19|142.72|142.64|142.27|142.19|12804
1731502800000|2024-11-13 13:00:00|142.32|142.24|142.52|142.44|142.77|142.69|142.27|142.19|12772
1731506400000|2024-11-13 14:00:00|142.57|142.49|141.57|141.44|142.67|142.54|140.87|140.79|21973
1731510000000|2024-11-13 15:00:00|141.52|141.49|141.12|141.04|141.62|141.54|140.62|140.54|20655
1731513600000|2024-11-13 16:00:00|141.17|141.09|141.92|141.84|141.92|141.84|141.12|141.04|33051
1731517200000|2024-11-13 17:00:00|141.97|141.79|142.07|141.99|142.12|142.04|141.82|141.74|5577
1731520800000|2024-11-13 18:00:00|142.02|141.94|141.97|141.84|142.02|141.94|141.82|141.74|1179
1731524400000|2024-11-13 19:00:00|141.92|141.79|141.57|141.49|141.92|141.84|141.57|141.49|1169
1731528000000|2024-11-13 20:00:00|141.52|141.44|141.77|141.69|141.92|141.79|141.42|141.34|935
1731567600000|2024-11-14 07:00:00|141.74|141.67|142.32|142.24|142.47|142.34|141.32|141.24|2947
1731571200000|2024-11-14 08:00:00|142.27|142.19|142.72|142.59|143.22|143.14|142.17|142.04|12798
1731574800000|2024-11-14 09:00:00|142.77|142.64|143.07|142.99|143.52|143.39|142.77|142.64|11076
1731578400000|2024-11-14 10:00:00|143.12|143.04|142.57|142.49|143.42|143.34|142.52|142.44|5082
1731582000000|2024-11-14 11:00:00|142.52|142.44|142.92|142.84|143.07|142.99|142.42|142.34|6685
1731585600000|2024-11-14 12:00:00|142.97|142.89|143.12|143.04|143.32|143.24|142.82|142.74|10646
1731589200000|2024-11-14 13:00:00|143.17|143.09|143.72|143.64|143.77|143.69|143.17|143.09|9066
1731592800000|2024-11-14 14:00:00|143.67|143.59|144.47|144.39|144.62|144.54|143.57|143.49|32961
1731596400000|2024-11-14 15:00:00|144.52|144.44|144.27|144.14|144.77|144.69|144.12|144.04|28736
1731600000000|2024-11-14 16:00:00|144.32|144.19|144.32|144.24|144.62|144.49|144.17|144.09|44024
1731603600000|2024-11-14 17:00:00|144.27|144.19|143.87|143.79|144.32|144.24|143.67|143.59|3012
1731607200000|2024-11-14 18:00:00|143.82|143.74|143.82|143.74|143.97|143.89|143.82|143.74|1399
1731610800000|2024-11-14 19:00:00|143.87|143.79|144.12|144.04|144.17|144.09|143.87|143.79|318
1731614400000|2024-11-14 20:00:00|144.17|144.09|144.07|143.94|144.17|144.09|143.92|143.84|2415
1731654000000|2024-11-15 07:00:00|143.67|143.59|143.77|143.64|143.87|143.79|143.47|143.39|2114
1731657600000|2024-11-15 08:00:00|143.72|143.69|144.87|144.79|144.92|144.84|143.47|143.39|14514
1731661200000|2024-11-15 09:00:00|144.92|144.84|145.57|145.49|145.62|145.49|144.77|144.69|18087
1731664800000|2024-11-15 10:00:00|145.52|145.44|145.62|145.54|145.97|145.89|144.97|144.84|33266
1731668400000|2024-11-15 11:00:00|145.67|145.59|145.42|145.34|145.67|145.59|145.27|145.19|12468
1731672000000|2024-11-15 12:00:00|145.47|145.39|145.77|145.69|145.87|145.79|145.27|145.19|9700
1731675600000|2024-11-15 13:00:00|145.82|145.74|145.22|145.14|145.87|145.79|144.97|144.89|10167
1731679200000|2024-11-15 14:00:00|145.27|145.19|145.37|145.29|145.62|145.54|145.12|145.04|5502
1731682800000|2024-11-15 15:00:00|145.32|145.24|145.07|144.99|145.57|145.49|145.07|144.99|26378
1731686400000|2024-11-15 16:00:00|145.02|144.94|145.07|144.99|145.32|145.24|144.77|144.69|35658
1731690000000|2024-11-15 17:00:00|145.02|144.94|145.17|145.04|145.22|145.14|144.97|144.84|7127
1731693600000|2024-11-15 18:00:00|145.12|145.09|144.87|144.79|145.17|145.09|144.72|144.64|2198
1731697200000|2024-11-15 19:00:00|144.92|144.84|145.07|144.99|145.22|145.14|144.82|144.74|570
1731700800000|2024-11-15 20:00:00|145.02|144.94|145.47|145.39|145.62|145.54|145.02|144.94|1790
1731913200000|2024-11-18 07:00:00|145.47|145.34|145.17|145.04|145.67|145.54|145.02|144.89|1796
1731916800000|2024-11-18 08:00:00|145.22|145.09|146.07|145.99|146.37|146.29|145.22|145.09|12101
1731920400000|2024-11-18 09:00:00|146.12|145.94|146.02|145.89|146.32|146.24|145.37|145.29|9744
1731924000000|2024-11-18 10:00:00|145.97|145.94|146.07|145.99|146.32|146.24|145.87|145.79|6989
1731927600000|2024-11-18 11:00:00|146.02|145.94|145.62|145.54|146.22|146.14|145.32|145.24|5124
1731931200000|2024-11-18 12:00:00|145.67|145.49|145.57|145.49|145.92|145.79|145.57|145.49|3372
1731934800000|2024-11-18 13:00:00|145.62|145.54|145.47|145.39|145.62|145.54|145.27|145.19|6243
1731938400000|2024-11-18 14:00:00|145.52|145.44|145.52|145.44|145.77|145.69|145.07|144.99|13853
1731942000000|2024-11-18 15:00:00|145.47|145.39|146.07|145.99|146.12|146.04|145.22|145.14|8853
1731945600000|2024-11-18 16:00:00|146.12|146.04|146.22|146.14|146.42|146.34|145.92|145.84|18750
1731949200000|2024-11-18 17:00:00|146.27|146.19|146.37|146.24|146.42|146.34|146.22|146.14|2709
1731952800000|2024-11-18 18:00:00|146.32|146.19|146.12|146.04|146.37|146.29|145.87|145.79|1442
1731956400000|2024-11-18 19:00:00|146.07|145.99|146.02|145.94|146.12|145.99|145.92|145.84|889
1731960000000|2024-11-18 20:00:00|146.07|145.89|146.07|145.99|146.07|145.99|145.92|145.84|1038
1731999600000|2024-11-19 07:00:00|146.04|145.97|146.27|146.19|146.57|146.49|146.04|145.97|1094
1732003200000|2024-11-19 08:00:00|146.22|146.09|145.02|144.94|146.67|146.54|144.77|144.69|15339
1732006800000|2024-11-19 09:00:00|145.07|144.99|142.57|142.49|145.22|145.09|141.97|141.89|46457
1732010400000|2024-11-19 10:00:00|142.52|142.44|143.02|142.89|143.22|143.09|142.27|142.14|14769
1732014000000|2024-11-19 11:00:00|143.07|142.94|143.07|142.99|143.37|143.29|142.62|142.54|10961
1732017600000|2024-11-19 12:00:00|143.12|143.04|143.27|143.14|143.32|143.24|142.87|142.79|4497
1732021200000|2024-11-19 13:00:00|143.22|143.09|141.47|141.39|143.22|143.09|141.27|141.19|15996
1732024800000|2024-11-19 14:00:00|141.42|141.34|142.22|142.14|142.62|142.54|141.37|141.29|22318
1732028400000|2024-11-19 15:00:00|142.32|142.19|143.12|143.04|143.27|143.19|142.12|141.99|18118
1732032000000|2024-11-19 16:00:00|143.17|143.09|143.87|143.79|144.07|143.99|143.07|142.99|32601
1732035600000|2024-11-19 17:00:00|143.82|143.74|143.72|143.64|143.87|143.79|143.57|143.49|2756
1732039200000|2024-11-19 18:00:00|143.67|143.59|144.02|143.94|144.02|143.94|143.67|143.59|2900
1732042800000|2024-11-19 19:00:00|143.97|143.89|143.72|143.64|143.97|143.89|143.62|143.54|1575
1732046400000|2024-11-19 20:00:00|143.77|143.69|143.92|143.79|143.97|143.89|143.72|143.64|1517
1732086000000|2024-11-20 07:00:00|143.94|143.87|144.72|144.64|145.02|144.94|143.94|143.87|1140
1732089600000|2024-11-20 08:00:00|144.62|144.54|144.97|144.89|145.12|145.04|144.47|144.39|16799
1732093200000|2024-11-20 09:00:00|144.92|144.84|144.77|144.64|145.32|145.24|144.62|144.54|14496
1732096800000|2024-11-20 10:00:00|144.82|144.69|144.57|144.44|145.02|144.89|144.52|144.39|5224
1732100400000|2024-11-20 11:00:00|144.52|144.39|144.27|144.19|144.52|144.44|144.07|143.99|65864
1732104000000|2024-11-20 12:00:00|144.17|144.09|144.52|144.44|144.67|144.59|143.92|143.84|5223
1732107600000|2024-11-20 13:00:00|144.57|144.49|144.17|144.09|144.67|144.54|144.12|144.04|1870
1732111200000|2024-11-20 14:00:00|144.12|144.04|142.77|142.69|144.22|144.14|142.77|142.69|27324
1732114800000|2024-11-20 15:00:00|142.82|142.74|143.67|143.59|143.77|143.69|142.52|142.39|14987
1732118400000|2024-11-20 16:00:00|143.62|143.54|143.52|143.44|143.67|143.59|142.97|142.89|31166
1732122000000|2024-11-20 17:00:00|143.47|143.39|143.27|143.14|143.57|143.44|143.07|142.99|2981
1732125600000|2024-11-20 18:00:00|143.22|143.19|143.27|143.19|143.42|143.34|143.17|143.09|883
1732129200000|2024-11-20 19:00:00|143.22|143.14|143.42|143.34|143.52|143.44|143.22|143.09|324
1732132800000|2024-11-20 20:00:00|143.37|143.29|143.77|143.64|143.87|143.79|143.37|143.29|1036
1732172400000|2024-11-21 07:00:00|143.74|143.67|143.27|143.19|144.02|143.89|142.82|142.69|2633
1732176000000|2024-11-21 08:00:00|143.32|143.14|142.62|142.54|143.67|143.59|141.92|141.84|14398
1732179600000|2024-11-21 09:00:00|142.57|142.49|142.27|142.19|142.57|142.54|141.22|141.14|27473
1732183200000|2024-11-21 10:00:00|142.32|142.24|142.52|142.39|142.52|142.44|141.87|141.74|10423
1732186800000|2024-11-21 11:00:00|142.47|142.44|142.92|142.84|143.07|142.99|142.42|142.34|6373
1732190400000|2024-11-21 12:00:00|142.87|142.79|142.77|142.69|143.32|143.24|142.72|142.64|3263
1732194000000|2024-11-21 13:00:00|142.82|142.74|142.62|142.54|143.17|143.09|142.57|142.49|10792
1732197600000|2024-11-21 14:00:00|142.67|142.59|142.77|142.69|143.07|142.99|142.17|142.09|7521
1732201200000|2024-11-21 15:00:00|142.72|142.64|143.37|143.24|143.52|143.44|142.42|142.34|14867
1732204800000|2024-11-21 16:00:00|143.32|143.29|143.27|143.19|143.42|143.34|143.02|142.94|43497
1732208400000|2024-11-21 17:00:00|143.22|143.14|143.47|143.39|143.52|143.44|143.12|143.04|2499
1732212000000|2024-11-21 18:00:00|143.52|143.44|143.57|143.49|143.67|143.59|143.47|143.39|2091
1732215600000|2024-11-21 19:00:00|143.62|143.54|143.52|143.39|143.62|143.54|143.42|143.34|2065
1732219200000|2024-11-21 20:00:00|143.47|143.44|143.42|143.34|143.57|143.49|143.37|143.29|2469
1732258800000|2024-11-22 07:00:00|143.44|143.37|143.67|143.59|144.02|143.89|143.37|143.29|564
1732262400000|2024-11-22 08:00:00|143.72|143.64|142.47|142.39|144.32|144.19|142.37|142.29|16304
1732266000000|2024-11-22 09:00:00|142.42|142.34|139.82|139.74|142.42|142.34|138.97|138.89|67247
1732269600000|2024-11-22 10:00:00|139.87|139.79|139.32|139.24|139.87|139.79|138.32|138.24|35085
1732273200000|2024-11-22 11:00:00|139.27|139.19|139.17|139.09|139.52|139.44|138.77|138.69|16280
1732276800000|2024-11-22 12:00:00|139.22|139.14|139.62|139.54|140.12|140.04|139.22|139.14|18636
1732280400000|2024-11-22 13:00:00|139.57|139.49|139.37|139.29|140.12|140.04|138.97|138.89|24909
1732284000000|2024-11-22 14:00:00|139.32|139.24|140.27|140.19|140.37|140.29|139.32|139.24|21456
1732287600000|2024-11-22 15:00:00|140.22|140.14|140.42|140.34|140.47|140.39|139.97|139.89|19594
1732291200000|2024-11-22 16:00:00|140.47|140.39|140.42|140.34|140.72|140.64|140.27|140.19|43855
1732294800000|2024-11-22 17:00:00|140.37|140.29|140.82|140.74|140.87|140.74|140.37|140.29|32018
1732298400000|2024-11-22 18:00:00|140.87|140.79|140.92|140.84|141.02|140.89|140.82|140.74|281
1732302000000|2024-11-22 19:00:00|140.87|140.79|140.82|140.74|140.92|140.84|140.72|140.64|1345
1732305600000|2024-11-22 20:00:00|140.77|140.69|140.77|140.69|140.92|140.79|140.62|140.49|1332
1732518000000|2024-11-25 07:00:00|141.52|141.44|141.22|141.09|141.82|141.69|141.22|141.09|2563
1732521600000|2024-11-25 08:00:00|141.27|141.19|139.32|139.19|141.57|141.49|139.12|139.04|17398
1732525200000|2024-11-25 09:00:00|139.42|139.34|140.22|140.09|140.67|140.59|139.22|139.14|10110
1732528800000|2024-11-25 10:00:00|140.17|140.04|139.87|139.79|140.42|140.34|139.72|139.59|10767
1732532400000|2024-11-25 11:00:00|139.82|139.74|139.27|139.19|139.87|139.79|139.02|138.94|17649
1732536000000|2024-11-25 12:00:00|139.32|139.24|139.92|139.84|139.92|139.84|139.22|139.14|10068
1732539600000|2024-11-25 13:00:00|139.97|139.89|140.07|139.99|140.22|140.14|139.82|139.74|9178
1732543200000|2024-11-25 14:00:00|140.12|140.04|140.17|140.09|140.22|140.14|139.77|139.69|5961
1732546800000|2024-11-25 15:00:00|140.12|140.04|140.02|139.94|140.17|140.09|139.72|139.64|12543
1732550400000|2024-11-25 16:00:00|139.97|139.89|139.82|139.74|140.32|140.24|139.72|139.59|37327
1732554000000|2024-11-25 17:00:00|139.87|139.79|139.67|139.54|139.92|139.84|139.42|139.34|3530
1732557600000|2024-11-25 18:00:00|139.62|139.59|139.92|139.84|139.92|139.84|139.62|139.54|1809
1732561200000|2024-11-25 19:00:00|139.97|139.79|139.87|139.79|139.97|139.84|139.77|139.69|538
1732564800000|2024-11-25 20:00:00|139.82|139.74|139.72|139.59|139.92|139.84|139.67|139.59|665
1732604400000|2024-11-26 07:00:00|139.74|139.67|138.92|138.79|139.74|139.67|138.42|138.34|2519
1732608000000|2024-11-26 08:00:00|138.87|138.74|138.77|138.64|139.07|138.99|137.77|137.69|20675
1732611600000|2024-11-26 09:00:00|138.82|138.69|138.97|138.84|139.32|139.24|138.72|138.64|10200
1732615200000|2024-11-26 10:00:00|139.02|138.89|138.97|138.89|139.12|139.04|138.52|138.44|11309
1732618800000|2024-11-26 11:00:00|139.02|138.94|138.92|138.84|139.12|138.99|138.77|138.69|10741
1732622400000|2024-11-26 12:00:00|138.87|138.79|139.47|139.39|139.52|139.44|138.72|138.64|12343
1732626000000|2024-11-26 13:00:00|139.42|139.34|139.22|139.14|139.52|139.44|139.07|138.99|9235
1732629600000|2024-11-26 14:00:00|139.27|139.19|139.32|139.19|139.32|139.24|138.87|138.79|56164
1732633200000|2024-11-26 15:00:00|139.27|139.09|138.32|138.24|139.27|139.14|138.32|138.24|15779
1732636800000|2024-11-26 16:00:00|138.27|138.19|138.07|137.99|138.47|138.39|138.02|137.94|37609
1732640400000|2024-11-26 17:00:00|138.12|138.04|138.07|137.99|138.12|138.04|137.87|137.79|5742
1732644000000|2024-11-26 18:00:00|138.02|137.94|138.12|138.04|138.17|138.09|137.92|137.84|4454
1732647600000|2024-11-26 19:00:00|138.17|138.09|138.02|137.94|138.22|138.14|137.97|137.89|2141
1732651200000|2024-11-26 20:00:00|138.07|137.99|137.97|137.84|138.12|138.04|137.97|137.84|2866
1732690800000|2024-11-27 07:00:00|137.94|137.87|137.57|137.44|138.17|138.09|137.52|137.39|2782
1732694400000|2024-11-27 08:00:00|137.62|137.49|137.07|136.99|137.62|137.54|136.62|136.54|22802
1732698000000|2024-11-27 09:00:00|137.12|136.94|137.02|136.94|137.42|137.34|136.52|136.44|18512
1732701600000|2024-11-27 10:00:00|137.07|136.99|136.57|136.44|137.12|137.04|136.32|136.24|19791
1732705200000|2024-11-27 11:00:00|136.52|136.49|137.07|136.99|137.07|136.99|135.97|135.89|11113
1732708800000|2024-11-27 12:00:00|137.02|136.94|136.77|136.69|137.17|137.09|136.72|136.64|17291
1732712400000|2024-11-27 13:00:00|136.82|136.74|136.87|136.79|137.22|137.14|136.72|136.64|17233
1732716000000|2024-11-27 14:00:00|136.82|136.74|137.27|137.14|137.27|137.14|136.52|136.44|7475
1732719600000|2024-11-27 15:00:00|137.22|137.09|137.57|137.49|137.57|137.49|137.07|136.99|14199
1732723200000|2024-11-27 16:00:00|137.52|137.44|137.37|137.29|137.87|137.79|137.32|137.24|27057
1732726800000|2024-11-27 17:00:00|137.32|137.24|137.52|137.44|137.62|137.54|137.22|137.14|10080
1732730400000|2024-11-27 18:00:00|137.47|137.39|137.57|137.49|137.62|137.49|137.47|137.39|451
1732734000000|2024-11-27 19:00:00|137.62|137.59|137.62|137.54|137.77|137.69|137.57|137.49|2672
1732737600000|2024-11-27 20:00:00|137.67|137.49|137.72|137.59|137.72|137.64|137.57|137.49|621
1732777200000|2024-11-28 07:00:00|137.74|137.67|138.17|138.04|138.32|138.24|137.74|137.67|1305
1732780800000|2024-11-28 08:00:00|138.27|138.19|139.02|138.89|139.02|138.94|137.92|137.84|17125
1732784400000|2024-11-28 09:00:00|138.97|138.84|138.77|138.69|139.27|139.19|138.72|138.64|7119
1732788000000|2024-11-28 10:00:00|138.82|138.74|138.32|138.24|138.87|138.79|138.17|138.09|6846
1732791600000|2024-11-28 11:00:00|138.27|138.19|138.67|138.59|138.77|138.69|138.17|138.09|3950
1732795200000|2024-11-28 12:00:00|138.62|138.54|138.22|138.09|138.62|138.54|138.17|138.04|4261
1732798800000|2024-11-28 13:00:00|138.27|138.14|138.22|138.14|138.42|138.29|138.07|137.99|8776
1732802400000|2024-11-28 14:00:00|138.27|138.19|138.92|138.84|139.12|139.04|138.22|138.14|19179
1732806000000|2024-11-28 15:00:00|138.87|138.79|138.92|138.84|139.22|139.14|138.77|138.69|21203
1732809600000|2024-11-28 16:00:00|138.87|138.79|138.87|138.79|139.07|138.99|138.72|138.59|54135
1732813200000|2024-11-28 17:00:00|138.92|138.84|138.92|138.84|138.92|138.84|138.72|138.64|1772
1732816800000|2024-11-28 18:00:00|138.87|138.79|138.87|138.79|138.92|138.84|138.87|138.79|84
1732820400000|2024-11-28 19:00:00|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|0
1732824000000|2024-11-28 20:00:00|138.97|138.89|138.97|138.89|139.07|138.99|138.97|138.89|343
1732863600000|2024-11-29 07:00:00|138.94|138.87|138.07|137.99|138.94|138.87|137.97|137.89|2072
1732867200000|2024-11-29 08:00:00|138.12|138.04|138.02|137.94|138.52|138.44|137.87|137.79|8969
1732870800000|2024-11-29 09:00:00|138.07|137.99|138.27|138.19|138.47|138.39|137.92|137.84|6668
1732874400000|2024-11-29 10:00:00|138.32|138.24|138.47|138.39|138.57|138.44|138.07|137.99|3347
1732878000000|2024-11-29 11:00:00|138.42|138.34|139.07|138.99|139.17|139.09|138.32|138.24|15499
1732881600000|2024-11-29 12:00:00|139.02|138.94|138.67|138.59|139.17|139.09|138.67|138.59|13684
1732885200000|2024-11-29 13:00:00|138.72|138.64|138.12|138.04|138.87|138.79|138.02|137.89|18073
1732888800000|2024-11-29 14:00:00|138.17|138.09|138.37|138.29|138.72|138.64|138.12|138.04|5165
1732892400000|2024-11-29 15:00:00|138.42|138.34|139.27|139.19|139.37|139.29|138.32|138.24|8807
1732896000000|2024-11-29 16:00:00|139.32|139.24|139.32|139.24|139.87|139.79|139.27|139.19|43103
1732899600000|2024-11-29 17:00:00|139.37|139.29|139.57|139.49|139.67|139.59|139.22|139.14|4168
1732903200000|2024-11-29 18:00:00|139.52|139.44|139.37|139.29|139.57|139.49|139.32|139.24|428
1732906800000|2024-11-29 19:00:00|139.32|139.24|139.37|139.29|139.37|139.29|139.32|139.24|44
1732910400000|2024-11-29 20:00:00|139.42|139.34|139.32|139.24|139.42|139.34|139.22|139.14|617
1733122800000|2024-12-02 07:00:00|137.97|137.89|137.92|137.84|137.97|137.89|137.37|137.29|4605
1733126400000|2024-12-02 08:00:00|137.82|137.69|138.67|138.59|138.77|138.69|137.82|137.69|20201
1733130000000|2024-12-02 09:00:00|138.72|138.64|139.17|139.09|139.32|139.24|138.42|138.34|13040
1733133600000|2024-12-02 10:00:00|139.12|138.99|139.22|139.14|139.67|139.59|139.07|138.99|12464
1733137200000|2024-12-02 11:00:00|139.27|139.19|139.82|139.74|139.97|139.84|139.22|139.14|4261
1733140800000|2024-12-02 12:00:00|139.87|139.79|139.72|139.64|140.47|140.39|139.57|139.49|21979
1733144400000|2024-12-02 13:00:00|139.77|139.69|139.77|139.64|140.47|140.39|139.57|139.49|19668
1733148000000|2024-12-02 14:00:00|139.72|139.69|138.97|138.79|139.87|139.74|138.92|138.79|42135
1733151600000|2024-12-02 15:00:00|139.07|138.84|138.97|138.89|139.12|139.04|138.52|138.44|25848
1733155200000|2024-12-02 16:00:00|138.92|138.84|139.72|139.59|139.82|139.74|138.87|138.79|24269
1733158800000|2024-12-02 17:00:00|139.67|139.54|139.77|139.69|139.87|139.79|139.52|139.44|2181
1733162400000|2024-12-02 18:00:00|139.82|139.64|139.87|139.79|139.87|139.79|139.77|139.64|1324
1733166000000|2024-12-02 19:00:00|139.82|139.74|139.87|139.79|139.92|139.84|139.72|139.64|501
1733169600000|2024-12-02 20:00:00|139.82|139.74|139.77|139.64|139.87|139.79|139.67|139.59|439
1733209200000|2024-12-03 07:00:00|139.74|139.67|139.97|139.84|139.97|139.89|139.37|139.29|1476
1733212800000|2024-12-03 08:00:00|139.92|139.79|142.12|142.04|142.32|142.24|139.82|139.74|26502
1733216400000|2024-12-03 09:00:00|142.07|141.99|141.87|141.79|142.17|142.09|141.57|141.49|16202
1733220000000|2024-12-03 10:00:00|141.92|141.84|141.42|141.34|142.02|141.94|141.37|141.29|16110
1733223600000|2024-12-03 11:00:00|141.47|141.39|141.02|140.94|141.47|141.39|140.82|140.74|16034
1733227200000|2024-12-03 12:00:00|140.97|140.89|141.17|141.09|141.17|141.09|140.82|140.74|9225
1733230800000|2024-12-03 13:00:00|141.12|141.04|140.92|140.84|141.42|141.34|140.87|140.79|11295
1733234400000|2024-12-03 14:00:00|140.97|140.89|140.82|140.69|141.17|141.09|140.67|140.54|10764
1733238000000|2024-12-03 15:00:00|140.87|140.74|141.12|141.04|141.27|141.19|140.67|140.59|11786
1733241600000|2024-12-03 16:00:00|141.17|141.09|140.92|140.84|141.42|141.34|140.82|140.74|43709
1733245200000|2024-12-03 17:00:00|140.97|140.89|141.22|141.14|141.37|141.29|140.92|140.84|2551
1733248800000|2024-12-03 18:00:00|141.27|141.09|141.07|140.99|141.27|141.14|141.02|140.94|1206
1733252400000|2024-12-03 19:00:00|141.02|140.94|141.12|141.04|141.22|141.14|140.97|140.89|418
1733256000000|2024-12-03 20:00:00|141.07|140.99|141.07|140.99|141.17|141.09|141.02|140.94|635
1733295600000|2024-12-04 07:00:00|141.04|140.97|141.27|141.19|141.42|141.34|140.62|140.54|857
1733299200000|2024-12-04 08:00:00|141.22|141.14|142.32|142.24|142.42|142.34|141.22|141.09|11394
1733302800000|2024-12-04 09:00:00|142.37|142.29|142.22|142.14|142.47|142.39|141.97|141.89|12321
1733306400000|2024-12-04 10:00:00|142.27|142.19|142.27|142.19|142.47|142.34|141.97|141.89|6172
1733310000000|2024-12-04 11:00:00|142.32|142.24|142.77|142.69|142.87|142.79|142.22|142.14|17759
1733313600000|2024-12-04 12:00:00|142.82|142.64|142.72|142.64|143.07|142.99|142.67|142.59|29031
1733317200000|2024-12-04 13:00:00|142.77|142.69|142.72|142.64|142.92|142.84|142.57|142.49|16138
1733320800000|2024-12-04 14:00:00|142.67|142.59|142.67|142.54|142.87|142.74|142.47|142.39|8870
1733324400000|2024-12-04 15:00:00|142.42|142.29|141.97|141.89|142.67|142.54|141.97|141.89|22525
1733328000000|2024-12-04 16:00:00|142.02|141.94|142.17|142.09|142.27|142.19|141.92|141.84|26767
1733331600000|2024-12-04 17:00:00|142.12|142.04|141.97|141.89|142.12|142.04|141.77|141.69|2536
1733335200000|2024-12-04 18:00:00|141.92|141.84|141.82|141.74|142.02|141.94|141.62|141.54|1586
1733338800000|2024-12-04 19:00:00|141.77|141.69|141.82|141.69|141.87|141.79|141.62|141.49|745
1733342400000|2024-12-04 20:00:00|141.77|141.74|141.82|141.74|142.02|141.94|141.77|141.69|2171
1733382000000|2024-12-05 07:00:00|141.84|141.77|141.92|141.84|142.02|141.89|141.57|141.44|1024
1733385600000|2024-12-05 08:00:00|141.97|141.79|144.62|144.54|144.67|144.59|141.97|141.79|21948
1733389200000|2024-12-05 09:00:00|144.57|144.49|144.32|144.24|144.87|144.79|144.22|144.14|15412
1733392800000|2024-12-05 10:00:00|144.42|144.29|144.42|144.29|144.97|144.89|144.37|144.29|20259
1733396400000|2024-12-05 11:00:00|144.37|144.24|144.62|144.54|144.82|144.74|144.27|144.19|22861
1733400000000|2024-12-05 12:00:00|144.57|144.49|144.57|144.49|144.77|144.69|144.42|144.34|12925
1733403600000|2024-12-05 13:00:00|144.52|144.44|145.07|144.99|145.07|144.99|144.22|144.14|13416
1733407200000|2024-12-05 14:00:00|145.12|144.94|146.07|145.99|146.07|145.99|144.87|144.79|47129
1733410800000|2024-12-05 15:00:00|146.12|146.04|146.17|146.09|146.42|146.34|145.77|145.69|26740
1733414400000|2024-12-05 16:00:00|146.12|146.04|146.42|146.34|146.52|146.44|146.02|145.94|95413
1733418000000|2024-12-05 17:00:00|146.47|146.39|146.57|146.49|146.57|146.49|146.47|146.39|5740
1733421600000|2024-12-05 18:00:00|146.62|146.54|146.47|146.39|146.62|146.54|146.32|146.24|3678
1733425200000|2024-12-05 19:00:00|146.42|146.34|146.37|146.29|146.52|146.39|146.32|146.24|1039
1733428800000|2024-12-05 20:00:00|146.32|146.24|146.02|145.89|146.37|146.29|145.97|145.84|2084
1733468400000|2024-12-06 07:00:00|146.07|145.94|146.37|146.24|146.47|146.39|145.87|145.79|951
1733472000000|2024-12-06 08:00:00|146.42|146.29|146.62|146.54|146.92|146.84|146.17|146.09|16481
1733475600000|2024-12-06 09:00:00|146.67|146.59|146.87|146.79|147.02|146.94|146.62|146.54|6504
1733479200000|2024-12-06 10:00:00|146.92|146.84|147.17|147.09|147.32|147.24|146.87|146.84|11759
1733482800000|2024-12-06 11:00:00|147.22|147.14|147.22|147.14|147.32|147.24|146.92|146.79|18985
1733486400000|2024-12-06 12:00:00|147.17|147.09|147.22|147.14|147.42|147.34|147.02|146.94|14598
1733490000000|2024-12-06 13:00:00|147.17|147.09|147.07|146.99|147.32|147.24|146.72|146.64|13368
1733493600000|2024-12-06 14:00:00|147.02|146.94|146.22|146.14|147.02|146.94|146.17|146.09|10518
1733497200000|2024-12-06 15:00:00|146.17|146.09|145.57|145.49|146.42|146.34|145.57|145.49|39257
1733500800000|2024-12-06 16:00:00|145.62|145.54|145.77|145.69|145.82|145.74|145.52|145.44|28020
1733504400000|2024-12-06 17:00:00|145.72|145.64|145.67|145.59|145.77|145.64|145.37|145.29|4547
1733508000000|2024-12-06 18:00:00|145.62|145.54|145.67|145.59|145.87|145.74|145.57|145.44|1947
1733511600000|2024-12-06 19:00:00|145.62|145.54|145.62|145.54|145.72|145.59|145.52|145.44|877
1733515200000|2024-12-06 20:00:00|145.67|145.59|145.67|145.59|145.72|145.64|145.62|145.54|1126
1733727600000|2024-12-09 07:00:00|145.57|145.49|146.87|146.79|146.87|146.79|145.57|145.49|1509
1733731200000|2024-12-09 08:00:00|146.97|146.84|147.07|146.99|147.27|147.19|146.47|146.39|22088
1733734800000|2024-12-09 09:00:00|147.02|146.94|146.82|146.74|147.07|146.99|146.62|146.54|6937
1733738400000|2024-12-09 10:00:00|146.87|146.79|147.02|146.94|147.02|146.94|146.57|146.44|8397
1733742000000|2024-12-09 11:00:00|146.97|146.89|146.87|146.79|147.02|146.94|146.77|146.69|5405
1733745600000|2024-12-09 12:00:00|146.92|146.84|146.77|146.64|146.92|146.84|146.72|146.64|26460
1733749200000|2024-12-09 13:00:00|146.72|146.69|146.82|146.74|146.82|146.74|146.72|146.64|4297
1733752800000|2024-12-09 14:00:00|146.87|146.79|147.12|147.04|147.17|147.09|146.72|146.64|18937
1733756400000|2024-12-09 15:00:00|147.17|147.09|146.42|146.34|147.22|147.14|146.42|146.34|47178
1733760000000|2024-12-09 16:00:00|146.47|146.39|146.67|146.54|146.77|146.64|146.37|146.29|32463
1733763600000|2024-12-09 17:00:00|146.62|146.59|146.57|146.49|146.67|146.59|146.52|146.44|1759
1733767200000|2024-12-09 18:00:00|146.62|146.44|146.67|146.59|146.72|146.64|146.52|146.44|888
1733770800000|2024-12-09 19:00:00|146.62|146.54|146.37|146.29|146.62|146.54|146.32|146.24|408
1733774400000|2024-12-09 20:00:00|146.42|146.24|146.02|145.94|146.42|146.29|146.02|145.94|1281
1733814000000|2024-12-10 07:00:00|145.72|145.64|146.22|146.09|146.22|146.09|145.62|145.54|995
1733817600000|2024-12-10 08:00:00|146.32|146.14|146.52|146.44|146.82|146.74|146.27|146.14|6531
1733821200000|2024-12-10 09:00:00|146.47|146.39|147.07|146.99|147.12|147.04|146.47|146.39|2767
1733824800000|2024-12-10 10:00:00|147.12|146.94|146.57|146.49|147.32|147.24|146.37|146.24|3993
1733828400000|2024-12-10 11:00:00|146.62|146.54|146.97|146.89|147.07|146.99|146.62|146.49|6243
1733832000000|2024-12-10 12:00:00|147.02|146.94|146.97|146.89|147.12|147.04|146.87|146.79|2592
1733835600000|2024-12-10 13:00:00|147.02|146.94|147.37|147.24|147.37|147.24|146.82|146.74|3582
1733839200000|2024-12-10 14:00:00|147.32|147.19|147.07|146.99|147.42|147.34|146.82|146.74|5720
1733842800000|2024-12-10 15:00:00|147.12|147.04|147.02|146.94|147.17|147.09|146.72|146.64|19725
1733846400000|2024-12-10 16:00:00|146.97|146.89|146.72|146.59|147.17|147.09|146.67|146.59|31414
1733850000000|2024-12-10 17:00:00|146.67|146.64|146.82|146.74|146.97|146.89|146.67|146.59|1892
1733853600000|2024-12-10 18:00:00|146.77|146.69|146.52|146.44|146.82|146.74|146.52|146.44|3779
1733857200000|2024-12-10 19:00:00|146.57|146.39|146.72|146.64|146.82|146.69|146.52|146.39|1404
1733860800000|2024-12-10 20:00:00|146.67|146.59|146.47|146.39|146.72|146.64|146.42|146.34|1366
1733900400000|2024-12-11 07:00:00|146.44|146.37|146.62|146.54|146.97|146.89|146.44|146.37|1368
1733904000000|2024-12-11 08:00:00|146.77|146.69|146.97|146.89|147.32|147.24|146.57|146.49|6593
1733907600000|2024-12-11 09:00:00|146.92|146.84|147.27|147.19|147.42|147.34|146.77|146.69|22098
1733911200000|2024-12-11 10:00:00|147.32|147.24|146.62|146.54|147.42|147.34|146.52|146.44|51536
1733914800000|2024-12-11 11:00:00|146.57|146.49|146.72|146.64|146.92|146.84|146.37|146.29|30588
1733918400000|2024-12-11 12:00:00|146.67|146.59|146.97|146.84|147.02|146.94|146.57|146.49|4126
1733922000000|2024-12-11 13:00:00|147.02|146.89|147.22|147.14|147.42|147.29|146.97|146.89|12893
1733925600000|2024-12-11 14:00:00|147.27|147.09|146.22|146.14|147.27|147.09|146.12|146.04|19596
1733929200000|2024-12-11 15:00:00|146.17|146.09|146.17|146.09|146.47|146.39|145.97|145.84|16076
1733932800000|2024-12-11 16:00:00|146.22|146.14|146.42|146.34|146.47|146.39|146.07|145.99|27013
1733936400000|2024-12-11 17:00:00|146.47|146.39|146.62|146.54|146.67|146.59|146.37|146.29|6325
1733940000000|2024-12-11 18:00:00|146.67|146.59|146.62|146.54|146.77|146.69|146.57|146.49|2264
1733943600000|2024-12-11 19:00:00|146.67|146.59|146.77|146.69|146.82|146.69|146.52|146.44|1065
1733947200000|2024-12-11 20:00:00|146.82|146.74|146.82|146.69|146.82|146.74|146.72|146.64|780
1733986800000|2024-12-12 07:00:00|146.84|146.77|146.77|146.69|146.87|146.79|146.42|146.34|4389
1733990400000|2024-12-12 08:00:00|146.72|146.64|146.77|146.64|147.32|147.24|146.27|146.19|56564
1733994000000|2024-12-12 09:00:00|146.82|146.69|147.07|146.99|147.12|147.04|146.57|146.49|60945
1733997600000|2024-12-12 10:00:00|147.02|146.94|147.07|146.99|147.27|147.14|146.97|146.89|15332
1734001200000|2024-12-12 11:00:00|147.12|147.04|147.12|147.04|147.27|147.19|146.87|146.79|7961
1734004800000|2024-12-12 12:00:00|147.17|147.09|147.52|147.44|147.52|147.44|146.82|146.74|33960
1734008400000|2024-12-12 13:00:00|147.47|147.39|146.77|146.69|147.57|147.49|146.67|146.59|48964
1734012000000|2024-12-12 14:00:00|146.82|146.74|147.12|147.04|147.12|147.04|146.67|146.59|60051
1734015600000|2024-12-12 15:00:00|147.17|147.09|146.62|146.54|147.27|147.19|146.42|146.34|56513
1734019200000|2024-12-12 16:00:00|146.57|146.49|146.67|146.59|146.82|146.74|146.52|146.44|36471
1734022800000|2024-12-12 17:00:00|146.72|146.54|146.87|146.79|146.97|146.89|146.72|146.54|3248
1734026400000|2024-12-12 18:00:00|146.82|146.74|146.87|146.74|146.97|146.89|146.82|146.74|4570
1734030000000|2024-12-12 19:00:00|146.82|146.69|146.72|146.64|146.92|146.84|146.67|146.59|604
1734033600000|2024-12-12 20:00:00|146.67|146.59|146.62|146.49|146.77|146.69|146.62|146.49|802
1734073200000|2024-12-13 07:00:00|146.72|146.64|146.97|146.89|147.12|147.04|146.67|146.54|6831
1734076800000|2024-12-13 08:00:00|146.92|146.84|147.57|147.49|148.02|147.94|146.92|146.84|25701
1734080400000|2024-12-13 09:00:00|147.62|147.54|147.57|147.49|147.92|147.79|147.37|147.24|72664
1734084000000|2024-12-13 10:00:00|147.62|147.54|147.67|147.59|147.82|147.69|147.32|147.19|13455
1734087600000|2024-12-13 11:00:00|147.62|147.54|147.52|147.44|147.82|147.74|147.47|147.39|7683
1734091200000|2024-12-13 12:00:00|147.47|147.39|147.72|147.59|147.77|147.69|147.47|147.39|33833
1734094800000|2024-12-13 13:00:00|147.77|147.64|147.57|147.49|147.77|147.69|147.47|147.39|21115
1734098400000|2024-12-13 14:00:00|147.62|147.54|147.12|147.04|147.62|147.54|147.12|147.04|24249
1734102000000|2024-12-13 15:00:00|147.07|146.99|147.32|147.24|147.32|147.24|146.92|146.79|23029
1734105600000|2024-12-13 16:00:00|147.27|147.19|147.47|147.39|147.52|147.44|147.17|147.09|81573
1734109200000|2024-12-13 17:00:00|147.42|147.34|147.37|147.24|147.47|147.39|147.17|147.09|3095
1734112800000|2024-12-13 18:00:00|147.42|147.29|147.42|147.34|147.57|147.44|147.37|147.24|789
1734116400000|2024-12-13 19:00:00|147.47|147.39|147.57|147.49|147.57|147.49|147.42|147.34|457
1734120000000|2024-12-13 20:00:00|147.62|147.44|147.37|147.29|147.67|147.59|147.37|147.29|3588
1734332400000|2024-12-16 07:00:00|147.27|147.19|147.12|147.04|147.37|147.24|147.02|146.94|1443
1734336000000|2024-12-16 08:00:00|147.17|147.09|147.97|147.89|148.32|148.24|147.07|146.99|32310
1734339600000|2024-12-16 09:00:00|148.12|148.04|148.32|148.24|148.62|148.54|147.82|147.74|71499
1734343200000|2024-12-16 10:00:00|148.27|148.19|147.77|147.69|148.32|148.24|147.52|147.44|91800
1734346800000|2024-12-16 11:00:00|147.72|147.64|147.47|147.34|147.77|147.64|147.42|147.34|30623
1734350400000|2024-12-16 12:00:00|147.42|147.39|147.17|147.09|147.57|147.49|147.17|147.09|65219
1734354000000|2024-12-16 13:00:00|147.12|147.04|147.37|147.29|147.42|147.34|147.12|147.04|78730
1734357600000|2024-12-16 14:00:00|147.32|147.24|147.37|147.29|147.67|147.59|147.17|147.09|111278
1734361200000|2024-12-16 15:00:00|147.42|147.34|147.62|147.54|147.72|147.64|147.42|147.34|25799
1734364800000|2024-12-16 16:00:00|147.67|147.59|147.87|147.79|147.92|147.84|147.42|147.34|72880
1734368400000|2024-12-16 17:00:00|147.82|147.74|147.82|147.74|147.87|147.79|147.72|147.64|4512
1734372000000|2024-12-16 18:00:00|147.87|147.79|147.77|147.69|147.87|147.79|147.77|147.69|2086
1734375600000|2024-12-16 19:00:00|147.72|147.64|147.82|147.69|147.82|147.69|147.67|147.59|1377
1734379200000|2024-12-16 20:00:00|147.77|147.74|147.47|147.39|147.82|147.74|147.47|147.39|4175
1734418800000|2024-12-17 07:00:00|147.44|147.37|147.07|146.94|147.44|147.37|146.87|146.79|1393
1734422400000|2024-12-17 08:00:00|147.12|146.99|147.02|146.94|147.37|147.29|146.82|146.74|35458
1734426000000|2024-12-17 09:00:00|146.97|146.89|146.47|146.39|147.12|147.04|146.27|146.19|50451
1734429600000|2024-12-17 10:00:00|146.62|146.49|146.37|146.29|146.67|146.54|146.07|145.99|41235
1734433200000|2024-12-17 11:00:00|146.32|146.24|146.02|145.94|146.57|146.49|146.02|145.89|87122
1734436800000|2024-12-17 12:00:00|146.07|145.99|145.77|145.64|146.12|146.04|145.72|145.64|17653
1734440400000|2024-12-17 13:00:00|145.72|145.69|145.87|145.79|145.87|145.79|145.47|145.39|30782
1734444000000|2024-12-17 14:00:00|145.82|145.74|145.02|144.94|145.87|145.79|144.77|144.69|91428
1734447600000|2024-12-17 15:00:00|144.97|144.89|145.57|145.49|145.62|145.54|144.87|144.79|68579
1734451200000|2024-12-17 16:00:00|145.62|145.54|145.27|145.19|145.62|145.54|144.97|144.89|42459
1734454800000|2024-12-17 17:00:00|145.22|145.14|145.37|145.29|145.42|145.34|145.12|145.04|4678
1734458400000|2024-12-17 18:00:00|145.42|145.34|145.27|145.14|145.42|145.34|145.17|145.04|1049
1734462000000|2024-12-17 19:00:00|145.22|145.19|144.92|144.79|145.22|145.19|144.87|144.79|4151
1734465600000|2024-12-17 20:00:00|144.87|144.84|144.97|144.89|145.12|144.99|144.77|144.69|1109
1734505200000|2024-12-18 07:00:00|144.94|144.87|145.12|144.99|145.12|145.04|144.72|144.64|2105
1734508800000|2024-12-18 08:00:00|145.02|144.94|145.27|145.19|145.62|145.54|144.67|144.59|22416
1734512400000|2024-12-18 09:00:00|145.32|145.14|145.97|145.89|146.27|146.19|145.22|145.14|43136
1734516000000|2024-12-18 10:00:00|146.07|145.94|146.72|146.64|146.77|146.69|145.82|145.74|46866
1734519600000|2024-12-18 11:00:00|146.67|146.59|146.42|146.34|146.92|146.84|146.37|146.29|19736
1734523200000|2024-12-18 12:00:00|146.37|146.29|146.02|145.94|146.52|146.39|145.97|145.89|11613
1734526800000|2024-12-18 13:00:00|146.07|145.99|145.72|145.64|146.07|145.99|145.52|145.44|20912
1734530400000|2024-12-18 14:00:00|145.67|145.59|146.32|146.24|146.32|146.24|145.62|145.54|18247
1734534000000|2024-12-18 15:00:00|146.37|146.29|146.47|146.39|146.77|146.69|146.32|146.24|27502
1734537600000|2024-12-18 16:00:00|146.52|146.44|146.17|146.09|146.52|146.44|146.07|145.99|29543
1734541200000|2024-12-18 17:00:00|146.12|146.04|146.17|146.09|146.32|146.24|146.02|145.94|1771
1734544800000|2024-12-18 18:00:00|146.12|146.04|146.17|146.04|146.22|146.14|146.02|145.94|6357
1734548400000|2024-12-18 19:00:00|146.12|145.99|144.97|144.89|146.22|146.14|144.92|144.84|3043
1734552000000|2024-12-18 20:00:00|145.02|144.94|143.82|143.69|145.17|145.04|143.72|143.64|5509
1734591600000|2024-12-19 07:00:00|143.84|143.77|143.97|143.89|144.52|144.44|143.42|143.29|2223
1734595200000|2024-12-19 08:00:00|144.12|143.99|144.77|144.69|144.92|144.84|143.42|143.34|30230
1734598800000|2024-12-19 09:00:00|144.72|144.64|144.42|144.34|144.87|144.79|144.12|144.04|29973
1734602400000|2024-12-19 10:00:00|144.37|144.29|143.87|143.74|144.42|144.34|143.77|143.64|28569
1734606000000|2024-12-19 11:00:00|143.82|143.79|144.57|144.44|144.62|144.54|143.82|143.74|18022
1734609600000|2024-12-19 12:00:00|144.62|144.49|144.47|144.34|144.92|144.84|144.32|144.24|9991
1734613200000|2024-12-19 13:00:00|144.42|144.29|144.8|144.72|145.05|144.97|144.37|144.29|25230
1734616800000|2024-12-19 14:00:00|144.75|144.67|144.5|144.42|144.9|144.82|144.35|144.27|16546
1734620400000|2024-12-19 15:00:00|144.45|144.37|144.2|144.12|144.5|144.42|143.7|143.62|28636
1734624000000|2024-12-19 16:00:00|144.25|144.17|144.45|144.37|144.5|144.37|144|143.92|33062
1734627600000|2024-12-19 17:00:00|144.4|144.32|144.1|144.02|144.4|144.32|143.9|143.82|3398
1734631200000|2024-12-19 18:00:00|144.05|143.97|144.45|144.37|144.55|144.47|143.9|143.82|3177
1734634800000|2024-12-19 19:00:00|144.5|144.42|144.05|143.92|144.5|144.42|144.05|143.92|358
1734638400000|2024-12-19 20:00:00|144|143.97|143.9|143.82|144.3|144.22|143.85|143.77|1599
1734678000000|2024-12-20 07:00:00|143.45|143.32|143.1|142.87|143.8|143.72|142.8|142.52|2432
1734681600000|2024-12-20 08:00:00|143.05|142.82|141.7|141.62|143.05|142.87|141.6|141.52|18910
1734685200000|2024-12-20 09:00:00|141.75|141.67|141.85|141.77|141.9|141.82|141|140.87|18532
1734688800000|2024-12-20 10:00:00|141.9|141.82|141.95|141.82|142.05|141.97|141.35|141.27|12998
1742284800000|2025-03-18 08:00:00|189.47|189.39|189.82|189.74|189.82|189.74|189.22|189.14|53604
1742288400000|2025-03-18 09:00:00|189.87|189.69|190.47|190.39|190.87|190.79|189.87|189.69|62989
1742292000000|2025-03-18 10:00:00|190.52|190.44|190.42|190.34|190.77|190.69|189.97|189.84|190505
1742295600000|2025-03-18 11:00:00|190.47|190.39|191.32|191.24|191.42|191.34|190.32|190.24|138848
1742299200000|2025-03-18 12:00:00|191.37|191.29|191.12|190.99|191.57|191.49|191.02|190.94|68809
1742302800000|2025-03-18 13:00:00|191.07|190.94|191.02|190.94|191.42|191.34|190.77|190.64|40395
1742306400000|2025-03-18 14:00:00|190.97|190.89|191.92|191.84|192.07|191.94|190.87|190.74|65281
1742310000000|2025-03-18 15:00:00|191.87|191.79|192.22|192.14|192.42|192.34|191.22|191.14|45448
1742313600000|2025-03-18 16:00:00|192.17|192.09|192.62|192.54|192.87|192.79|192.07|191.99|45740
1742317200000|2025-03-18 17:00:00|192.57|192.49|192.62|192.54|192.87|192.79|192.02|191.94|26289
1742320800000|2025-03-18 18:00:00|192.67|192.49|192.72|192.64|192.87|192.79|192.42|192.34|2740
1742324400000|2025-03-18 19:00:00|192.67|192.59|192.72|192.64|192.92|192.84|192.57|192.49|3221
1742367600000|2025-03-19 07:00:00|192.69|192.62|190.87|190.79|192.69|192.62|190.67|190.59|5857
1742371200000|2025-03-19 08:00:00|190.77|190.64|192.47|192.34|192.77|192.69|190.72|190.59|32198
1742374800000|2025-03-19 09:00:00|192.42|192.39|192.52|192.44|192.82|192.74|192.02|191.94|23911
1742378400000|2025-03-19 10:00:00|192.57|192.49|192.27|192.19|192.82|192.74|192.12|192.04|65043
1742382000000|2025-03-19 11:00:00|192.32|192.24|192.32|192.24|192.72|192.64|191.87|191.79|55998
1742385600000|2025-03-19 12:00:00|192.37|192.29|191.92|191.84|192.52|192.39|191.82|191.74|6051
1742389200000|2025-03-19 13:00:00|191.32|191.24|191.67|191.59|191.82|191.69|191.02|190.94|36982
1742392800000|2025-03-19 14:00:00|191.72|191.64|191.97|191.89|192.12|192.04|191.47|191.39|30513
1742396400000|2025-03-19 15:00:00|192.02|191.94|192.42|192.34|192.67|192.59|191.92|191.84|69096
1742400000000|2025-03-19 16:00:00|192.47|192.39|192.62|192.54|192.72|192.64|192.37|192.29|19955
1742403600000|2025-03-19 17:00:00|192.57|192.49|192.27|192.14|192.62|192.54|191.97|191.89|4164
1742407200000|2025-03-19 18:00:00|192.22|192.09|192.82|192.69|192.87|192.74|192.07|191.94|2204
1742410800000|2025-03-19 19:00:00|192.77|192.74|192.22|192.09|193.02|192.94|192.12|191.99|2931
1742454000000|2025-03-20 07:00:00|192.19|192.12|192.27|192.14|192.37|192.29|191.52|191.39|2483
1742457600000|2025-03-20 08:00:00|192.22|192.19|189.87|189.79|192.62|192.54|189.87|189.79|24627
1742461200000|2025-03-20 09:00:00|189.82|189.74|187.27|187.19|189.92|189.84|186.17|186.09|63312
1742464800000|2025-03-20 10:00:00|187.32|187.24|187.92|187.84|188.12|188.04|186.17|186.09|32159
1742468400000|2025-03-20 11:00:00|187.97|187.89|187.77|187.59|188.17|188.09|186.82|186.74|10314
1742472000000|2025-03-20 12:00:00|187.72|187.54|187.27|187.19|187.97|187.89|186.77|186.69|18217
1742475600000|2025-03-20 13:00:00|187.32|187.24|186.77|186.69|187.32|187.24|186.07|185.99|54020
1742479200000|2025-03-20 14:00:00|186.72|186.59|187.37|187.24|187.57|187.49|186.62|186.54|24047
1742482800000|2025-03-20 15:00:00|187.42|187.29|187.37|187.29|187.92|187.84|187.02|186.94|22982
1742486400000|2025-03-20 16:00:00|187.32|187.24|187.17|187.09|187.92|187.84|187.17|187.09|64826
1742490000000|2025-03-20 17:00:00|187.22|187.14|187.22|187.14|187.57|187.49|186.97|186.89|9856
1742493600000|2025-03-20 18:00:00|187.17|187.09|187.37|187.24|187.47|187.39|186.72|186.64|3270
1742497200000|2025-03-20 19:00:00|187.42|187.29|187.62|187.54|187.77|187.69|187.37|187.29|2394
1742540400000|2025-03-21 07:00:00|187.54|187.47|186.47|186.39|188.12|187.99|186.17|186.09|5227
1742544000000|2025-03-21 08:00:00|186.37|186.29|186.42|186.29|187.97|187.89|185.42|185.34|26549
1742547600000|2025-03-21 09:00:00|186.47|186.34|185.87|185.79|186.62|186.54|185.22|185.14|15445
1742551200000|2025-03-21 10:00:00|185.92|185.84|187.82|187.74|188.37|188.29|185.92|185.79|42877
1742554800000|2025-03-21 11:00:00|187.87|187.79|187.17|187.09|187.97|187.89|186.97|186.84|19590
1742558400000|2025-03-21 12:00:00|187.12|187.04|187.12|186.99|188.02|187.94|187.02|186.94|10831
1742562000000|2025-03-21 13:00:00|187.07|187.04|187.42|187.34|188.07|187.99|186.87|186.79|16028
1742565600000|2025-03-21 14:00:00|187.47|187.39|188.27|188.19|188.32|188.24|186.97|186.89|14354
1742569200000|2025-03-21 15:00:00|188.32|188.24|187.97|187.89|188.92|188.84|187.82|187.74|25513
1742572800000|2025-03-21 16:00:00|188.02|187.94|188.22|188.14|188.57|188.49|187.67|187.59|30915
1742576400000|2025-03-21 17:00:00|188.17|188.09|188.37|188.29|188.57|188.44|188.07|187.99|2277
1742580000000|2025-03-21 18:00:00|188.42|188.34|188.07|187.99|188.47|188.39|188.02|187.94|1552
1742583600000|2025-03-21 19:00:00|188.02|187.94|188.17|188.04|188.27|188.14|187.92|187.84|1026
1742799600000|2025-03-24 07:00:00|189.72|189.64|189.87|189.79|189.97|189.89|189.57|189.49|2330
1742803200000|2025-03-24 08:00:00|189.92|189.84|190.52|190.44|190.97|190.89|189.47|189.39|17994
1742806800000|2025-03-24 09:00:00|190.47|190.39|190.27|190.19|190.67|190.59|189.47|189.39|10511
1742810400000|2025-03-24 10:00:00|190.22|190.14|191.17|191.09|191.22|191.14|190.12|190.04|9955
1742814000000|2025-03-24 11:00:00|191.22|191.14|190.07|189.99|191.27|191.19|190.07|189.99|7062
1742817600000|2025-03-24 12:00:00|190.02|189.94|189.27|189.19|190.12|190.04|189.02|188.94|9997
1742821200000|2025-03-24 13:00:00|189.32|189.24|189.32|189.24|189.62|189.54|188.57|188.44|8626
1742824800000|2025-03-24 14:00:00|189.37|189.29|189.47|189.39|189.97|189.89|189.07|188.99|14522
1742828400000|2025-03-24 15:00:00|189.52|189.44|189.22|189.14|189.77|189.69|188.77|188.69|15416
1742832000000|2025-03-24 16:00:00|189.17|189.09|188.77|188.69|189.42|189.34|188.57|188.49|11561
1742835600000|2025-03-24 17:00:00|188.72|188.64|188.77|188.64|188.77|188.69|188.52|188.44|2387
1742839200000|2025-03-24 18:00:00|188.72|188.59|189.02|188.94|189.02|188.94|188.42|188.34|1166
1742842800000|2025-03-24 19:00:00|189.07|188.99|189.12|189.04|189.22|189.14|188.92|188.84|1359
1742886000000|2025-03-25 07:00:00|189.04|188.97|189.47|189.39|189.72|189.64|188.47|188.39|1651
1742889600000|2025-03-25 08:00:00|189.67|189.54|191.17|191.09|191.32|191.24|189.67|189.54|17885
1742893200000|2025-03-25 09:00:00|191.22|191.14|191.42|191.34|191.47|191.39|190.82|190.74|9897
1742896800000|2025-03-25 10:00:00|191.32|191.24|191.87|191.79|192.37|192.24|191.32|191.24|9912
1742900400000|2025-03-25 11:00:00|191.92|191.84|192.07|191.99|192.42|192.34|191.27|191.19|8975
1742904000000|2025-03-25 12:00:00|192.12|192.04|192.12|192.04|192.42|192.34|191.97|191.89|13457
1742907600000|2025-03-25 13:00:00|192.07|191.99|191.77|191.69|192.52|192.44|191.67|191.59|12271
1742911200000|2025-03-25 14:00:00|191.72|191.64|192.12|192.04|192.27|192.19|191.47|191.34|8298
1742914800000|2025-03-25 15:00:00|192.17|192.09|192.32|192.24|192.42|192.34|191.97|191.89|14025
1742918400000|2025-03-25 16:00:00|192.37|192.29|193.27|193.19|193.27|193.19|192.32|192.24|60791
1742922000000|2025-03-25 17:00:00|193.32|193.24|193.27|193.19|193.47|193.39|193.22|193.14|4087
1742925600000|2025-03-25 18:00:00|193.32|193.14|193.22|193.14|193.37|193.29|193.17|193.09|3031
1742929200000|2025-03-25 19:00:00|193.27|193.09|193.57|193.49|193.67|193.59|193.27|193.09|2933
1742972400000|2025-03-26 07:00:00|193.62|193.54|193.22|193.14|194.07|193.94|192.97|192.89|2146
1742976000000|2025-03-26 08:00:00|193.32|193.24|191.67|191.59|193.77|193.69|191.07|190.99|19905
1742979600000|2025-03-26 09:00:00|191.72|191.54|190.57|190.49|192.07|191.99|189.97|189.89|16995
1742983200000|2025-03-26 10:00:00|190.52|190.44|191.72|191.64|191.92|191.79|190.32|190.24|11469
1742986800000|2025-03-26 11:00:00|191.77|191.69|192.02|191.89|192.37|192.29|191.47|191.39|4985
1742990400000|2025-03-26 12:00:00|191.97|191.94|192.12|192.04|192.67|192.59|191.82|191.74|7052
1742994000000|2025-03-26 13:00:00|192.07|191.99|191.77|191.69|192.37|192.29|191.47|191.39|13684
1742997600000|2025-03-26 14:00:00|191.72|191.59|192.27|192.14|192.42|192.34|191.62|191.54|11436
1743001200000|2025-03-26 15:00:00|192.22|192.19|191.62|191.54|192.32|192.24|191.17|191.09|14257
1743004800000|2025-03-26 16:00:00|191.57|191.49|190.72|190.64|191.62|191.54|190.57|190.49|16939
1743008400000|2025-03-26 17:00:00|190.67|190.59|189.52|189.44|191.02|190.89|189.47|189.39|12473
1743012000000|2025-03-26 18:00:00|189.57|189.49|189.42|189.29|190.02|189.94|189.32|189.24|4674
1743015600000|2025-03-26 19:00:00|189.47|189.34|190.12|190.04|190.27|190.14|189.27|189.19|2594
1743058800000|2025-03-27 07:00:00|189.94|189.87|188.37|188.29|189.94|189.87|188.07|187.99|6311
1743062400000|2025-03-27 08:00:00|188.52|188.39|189.07|188.99|189.12|188.99|186.32|186.24|34082
1743066000000|2025-03-27 09:00:00|189.12|189.04|190.62|190.54|190.62|190.54|189.12|189.04|18566
1743069600000|2025-03-27 10:00:00|190.72|190.49|190.12|189.99|190.97|190.89|190.02|189.94|9133
1743073200000|2025-03-27 11:00:00|190.07|190.04|189.97|189.89|190.32|190.24|189.32|189.24|6835
1743076800000|2025-03-27 12:00:00|190.02|189.94|189.67|189.59|190.12|190.04|189.47|189.39|5195
1743080400000|2025-03-27 13:00:00|189.72|189.64|189.67|189.59|189.87|189.74|188.87|188.79|12681
1743084000000|2025-03-27 14:00:00|189.72|189.54|190.02|189.94|190.02|189.94|189.27|189.14|6838
1743087600000|2025-03-27 15:00:00|190.07|189.99|189.82|189.74|190.42|190.34|189.77|189.69|10785
1743091200000|2025-03-27 16:00:00|189.87|189.79|189.02|188.94|189.92|189.84|188.92|188.84|25410
1743094800000|2025-03-27 17:00:00|189.07|188.99|189.22|189.14|189.37|189.29|188.87|188.79|2147
1743098400000|2025-03-27 18:00:00|189.27|189.19|189.32|189.24|189.62|189.54|189.22|189.09|604
1743102000000|2025-03-27 19:00:00|189.37|189.29|189.42|189.29|189.77|189.64|189.32|189.24|675
1743145200000|2025-03-28 07:00:00|187.82|187.74|186.92|186.84|187.92|187.79|186.62|186.54|3966
1743148800000|2025-03-28 08:00:00|186.87|186.79|186.87|186.79|187.92|187.84|186.12|186.04|26830
1743152400000|2025-03-28 09:00:00|186.92|186.84|185.37|185.29|187.02|186.94|184.77|184.69|38759
1743156000000|2025-03-28 10:00:00|185.32|185.24|185.77|185.69|186.37|186.29|185.12|185.04|22064
1743159600000|2025-03-28 11:00:00|185.82|185.74|187.22|187.14|187.22|187.14|185.82|185.74|40062
1743163200000|2025-03-28 12:00:00|187.17|187.09|185.82|185.74|187.32|187.24|185.62|185.54|8800
1743166800000|2025-03-28 13:00:00|185.87|185.79|185.62|185.49|186.67|186.54|185.42|185.34|16337
1743170400000|2025-03-28 14:00:00|185.52|185.44|185.07|184.99|185.97|185.89|184.77|184.69|22948
1743174000000|2025-03-28 15:00:00|185.02|184.94|185.27|185.19|186.12|186.04|184.77|184.69|24823
1743177600000|2025-03-28 16:00:00|185.22|185.14|185.07|184.99|185.67|185.59|185.02|184.94|28498
1743181200000|2025-03-28 17:00:00|185.02|184.94|185.07|184.94|185.07|184.99|184.62|184.54|6007
1743184800000|2025-03-28 18:00:00|185.02|184.99|185.07|184.99|185.22|185.09|184.92|184.84|1109
1743188400000|2025-03-28 19:00:00|185.12|185.04|185.17|185.09|185.22|185.14|184.87|184.79|922
1743400800000|2025-03-31 06:00:00|182.27|182.14|182.97|182.89|183.02|182.89|181.82|181.69|4651
1743404400000|2025-03-31 07:00:00|183.02|182.94|182.47|182.34|183.27|183.19|180.22|180.14|39165
1743408000000|2025-03-31 08:00:00|182.52|182.39|181.52|181.44|182.72|182.59|181.27|181.19|23124
1743411600000|2025-03-31 09:00:00|181.47|181.39|180.77|180.69|181.77|181.69|180.62|180.54|22842
1743415200000|2025-03-31 10:00:00|180.72|180.64|179.82|179.74|180.82|180.74|179.72|179.64|23334
1743418800000|2025-03-31 11:00:00|179.87|179.79|180.37|180.29|180.62|180.49|179.57|179.49|29339
1743422400000|2025-03-31 12:00:00|180.32|180.24|180.57|180.49|180.92|180.84|179.57|179.49|22493
1743426000000|2025-03-31 13:00:00|180.62|180.54|181.37|181.29|181.47|181.39|180.22|180.14|21979
1743429600000|2025-03-31 14:00:00|181.32|181.24|181.27|181.19|181.67|181.59|180.87|180.79|25226
1743433200000|2025-03-31 15:00:00|181.22|181.14|182.07|181.94|182.17|182.09|181.22|181.14|49394
1743436800000|2025-03-31 16:00:00|182.02|181.99|182.17|182.09|182.47|182.39|181.47|181.39|6230
1743440400000|2025-03-31 17:00:00|182.12|182.04|182.22|182.14|182.57|182.49|182.12|182.04|1083
1743444000000|2025-03-31 18:00:00|182.27|182.19|182.67|182.54|182.92|182.84|182.27|182.19|1692
1743447600000|2025-03-31 19:00:00|182.62|182.59|183.07|182.94|183.32|183.24|182.62|182.54|2443
1743487200000|2025-04-01 06:00:00|183.04|182.97|182.92|182.84|183.47|183.39|182.32|182.24|3292
1743490800000|2025-04-01 07:00:00|182.82|182.79|182.32|182.24|183.92|183.84|182.07|181.99|21450
1743494400000|2025-04-01 08:00:00|182.42|182.34|183.62|183.54|183.77|183.69|182.07|181.99|10278
1743498000000|2025-04-01 09:00:00|183.67|183.59|184.42|184.34|184.77|184.69|183.67|183.59|11565
1743501600000|2025-04-01 10:00:00|184.47|184.39|183.42|183.34|184.47|184.39|182.67|182.59|14482
1743505200000|2025-04-01 11:00:00|183.47|183.39|183.62|183.54|183.67|183.59|182.72|182.64|6608
1743508800000|2025-04-01 12:00:00|183.67|183.59|184.27|184.19|184.42|184.29|183.32|183.24|7252
1743512400000|2025-04-01 13:00:00|184.37|184.24|183.87|183.74|184.62|184.54|183.47|183.39|10828
1743516000000|2025-04-01 14:00:00|183.57|183.04|185.02|184.94|185.07|184.99|182.77|182.69|25378
1743519600000|2025-04-01 15:00:00|184.97|184.89|185.12|185.04|185.57|185.49|184.87|184.79|41726
1743523200000|2025-04-01 16:00:00|185.07|184.99|184.62|184.54|185.32|185.24|184.22|184.14|3706
1743526800000|2025-04-01 17:00:00|184.57|184.49|184.37|184.24|184.72|184.64|184.32|184.19|1004
1743530400000|2025-04-01 18:00:00|184.32|184.29|184.17|184.04|184.32|184.29|183.82|183.74|1435
1743534000000|2025-04-01 19:00:00|184.12|183.99|184.82|184.74|184.92|184.79|184.12|183.99|681
1743573600000|2025-04-02 06:00:00|184.17|184.04|183.52|183.39|184.22|184.09|183.37|183.29|1648
1743577200000|2025-04-02 07:00:00|183.42|183.34|182.97|182.89|184.72|184.59|182.47|182.39|16089
1743580800000|2025-04-02 08:00:00|183.02|182.94|183.22|183.14|183.42|183.29|182.02|181.94|6550
1743584400000|2025-04-02 09:00:00|183.17|183.09|183.32|183.24|183.92|183.79|183.07|182.99|5816
1743588000000|2025-04-02 10:00:00|183.27|183.19|182.72|182.59|183.42|183.34|182.67|182.54|7454
1743591600000|2025-04-02 11:00:00|182.67|182.64|182.62|182.49|182.97|182.89|182.07|181.99|8746
1743595200000|2025-04-02 12:00:00|182.72|182.54|182.47|182.39|182.72|182.64|181.77|181.69|9498
1743598800000|2025-04-02 13:00:00|182.52|182.44|182.77|182.69|183.42|183.34|182.17|182.09|12204
1743602400000|2025-04-02 14:00:00|182.82|182.64|183.97|183.89|184.17|184.09|182.77|182.64|15026
1743606000000|2025-04-02 15:00:00|183.92|183.84|184.02|183.94|184.52|184.44|183.77|183.64|52541
1743609600000|2025-04-02 16:00:00|183.97|183.89|184.57|184.49|184.82|184.74|183.92|183.84|3447
1743613200000|2025-04-02 17:00:00|184.62|184.54|184.22|184.14|185.07|184.99|183.92|183.79|3933
1743616800000|2025-04-02 18:00:00|184.17|184.09|183.77|183.64|184.37|184.24|183.57|183.49|1085
1743620400000|2025-04-02 19:00:00|183.82|183.69|184.62|184.49|184.72|184.59|183.82|183.69|993
1743660000000|2025-04-03 06:00:00|184.64|184.57|178.77|178.69|184.64|184.57|177.97|177.79|13010
1743663600000|2025-04-03 07:00:00|178.82|178.79|178.37|178.29|178.97|178.84|176.82|176.74|43787
1743667200000|2025-04-03 08:00:00|178.32|178.24|179.72|179.64|179.87|179.74|178.22|178.14|19378
1743670800000|2025-04-03 09:00:00|179.67|179.59|178.52|178.44|179.82|179.69|178.52|178.44|11984
1743674400000|2025-04-03 10:00:00|178.57|178.49|177.62|177.49|178.62|178.54|177.27|177.19|16130
1743678000000|2025-04-03 11:00:00|177.57|177.54|176.77|176.69|178.07|177.99|176.47|176.39|19661
1743681600000|2025-04-03 12:00:00|176.87|176.79|176.12|176.04|177.57|177.49|176.12|175.99|19134
1743685200000|2025-04-03 13:00:00|176.17|176.09|176.12|176.04|176.62|176.54|175.47|175.39|26813
1743688800000|2025-04-03 14:00:00|175.97|175.79|175.12|175.04|176.42|176.34|174.92|174.84|24134
1743692400000|2025-04-03 15:00:00|175.07|174.99|175.32|175.24|176.22|176.09|174.82|174.74|61252
1743696000000|2025-04-03 16:00:00|175.37|175.19|175.77|175.64|176.62|176.49|175.32|175.19|5934
1743699600000|2025-04-03 17:00:00|175.82|175.69|175.77|175.64|176.12|175.99|175.42|175.34|1409
1743703200000|2025-04-03 18:00:00|175.72|175.69|175.37|175.29|175.92|175.79|175.22|175.09|1190
1743706800000|2025-04-03 19:00:00|175.32|175.24|174.62|174.49|175.42|175.34|174.37|174.24|1852
1743746400000|2025-04-04 06:00:00|174.64|174.57|171.47|171.34|174.64|174.57|171.07|170.99|6530
1743750000000|2025-04-04 07:00:00|171.42|171.29|164.52|164.44|171.67|171.54|164.42|164.34|71046
1743753600000|2025-04-04 08:00:00|164.47|164.39|162.92|162.84|165.12|164.99|162.62|162.54|63570
1743757200000|2025-04-04 09:00:00|163.02|162.94|161.42|161.34|163.22|163.14|160.82|160.74|71723
1743760800000|2025-04-04 10:00:00|161.27|161.14|156.47|156.39|161.62|161.54|155.97|155.89|111043
1743764400000|2025-04-04 11:00:00|156.57|156.49|160.92|160.79|161.17|161.09|156.37|156.29|97160
1743768000000|2025-04-04 12:00:00|160.87|160.74|161.92|161.79|162.57|162.44|159.32|159.24|85526
1743771600000|2025-04-04 13:00:00|161.97|161.89|160.42|160.34|163.72|163.64|159.12|159.04|76469
1743775200000|2025-04-04 14:00:00|160.47|160.39|158.22|158.14|160.47|160.39|155.87|155.79|82304
1743778800000|2025-04-04 15:00:00|158.17|158.09|158.42|158.34|160.87|160.79|157.82|157.74|174853
1743782400000|2025-04-04 16:00:00|158.47|158.29|158.17|158.09|159.72|159.64|157.67|157.54|10172
1743786000000|2025-04-04 17:00:00|158.22|158.04|159.67|159.59|159.77|159.69|157.82|157.74|3556
1743789600000|2025-04-04 18:00:00|159.72|159.64|157.97|157.84|159.87|159.79|157.67|157.54|3185
1743793200000|2025-04-04 19:00:00|158.02|157.89|157.47|157.24|159.37|159.24|157.32|157.19|5115
1744005600000|2025-04-07 06:00:00|151.22|151.04|145.32|145.14|153.12|152.99|145.12|144.99|20194
1744009200000|2025-04-07 07:00:00|145.47|145.34|148.57|148.49|149.02|148.94|143.42|143.34|80296
1744012800000|2025-04-07 08:00:00|148.52|148.44|148.27|148.09|151.12|151.04|147.72|147.59|64676
1744016400000|2025-04-07 09:00:00|148.22|147.99|149.92|149.79|151.72|151.64|147.72|147.59|45581
1744020000000|2025-04-07 10:00:00|149.87|149.89|152.42|152.34|154.47|154.34|149.77|149.69|45536
1744023600000|2025-04-07 11:00:00|152.37|152.29|151.27|151.19|153.97|153.89|150.32|150.24|60917
1744027200000|2025-04-07 12:00:00|151.37|151.29|154.37|154.29|154.47|154.39|150.77|150.64|25523
1744030800000|2025-04-07 13:00:00|154.42|154.24|153.37|153.29|154.42|154.24|150.77|150.64|37863
1744034400000|2025-04-07 14:00:00|153.32|153.24|156.63|156.52|161.17|161.09|153.27|153.19|91433
1744038000000|2025-04-07 15:00:00|156.68|156.57|154.18|154.07|157.13|157.02|152.23|152.07|81754
1744041600000|2025-04-07 16:00:00|154.13|154.02|153.13|152.97|154.58|154.47|152.88|152.72|8575
1744045200000|2025-04-07 17:00:00|153.23|153.07|156.23|156.12|156.28|156.12|153.23|153.07|5994
1744048800000|2025-04-07 18:00:00|156.28|156.07|154.43|154.27|156.43|156.27|154.28|154.17|3065
1744052400000|2025-04-07 19:00:00|154.48|154.32|154.53|154.42|155.73|155.57|153.98|153.82|1410
1744092000000|2025-04-08 06:00:00|158.37|158.29|158.17|157.99|158.67|158.49|156.32|156.19|8460
1744095600000|2025-04-08 07:00:00|157.97|157.84|154.27|154.19|158.77|158.69|153.77|153.69|44226
1744099200000|2025-04-08 08:00:00|154.32|154.14|156.12|156.04|157.02|156.94|152.92|152.79|37154
1744102800000|2025-04-08 09:00:00|156.17|156.09|155.02|154.94|156.72|156.64|154.67|154.59|25615
1744106400000|2025-04-08 10:00:00|155.07|154.99|155.77|155.69|156.02|155.94|154.32|154.24|15351
1744110000000|2025-04-08 11:00:00|155.82|155.74|158.77|158.69|158.92|158.84|155.77|155.69|17627
1744113600000|2025-04-08 12:00:00|158.87|158.64|160.62|160.54|161.17|161.09|158.02|157.89|51146
1744117200000|2025-04-08 13:00:00|160.52|160.44|160.12|160.04|161.07|160.99|159.22|159.14|60073
1744120800000|2025-04-08 14:00:00|160.17|160.09|158.97|158.84|161.27|161.14|158.92|158.84|44068
1744124400000|2025-04-08 15:00:00|159.02|158.89|158.67|158.59|159.32|159.24|157.67|157.59|60189
1744128000000|2025-04-08 16:00:00|158.62|158.49|155.72|155.59|158.82|158.69|155.67|155.54|12897
1744131600000|2025-04-08 17:00:00|155.77|155.64|155.72|155.59|156.22|156.09|154.02|153.89|4807
1744135200000|2025-04-08 18:00:00|155.67|155.64|154.62|154.49|155.97|155.84|154.42|154.29|1483
1744138800000|2025-04-08 19:00:00|154.57|154.44|152.87|152.59|154.67|154.54|150.92|150.79|3940
1744178400000|2025-04-09 06:00:00|152.74|152.67|152.02|151.84|153.47|153.34|150.57|150.44|7061
1744182000000|2025-04-09 07:00:00|151.87|151.69|156.17|156.09|156.32|156.24|151.17|150.99|43658
1744185600000|2025-04-09 08:00:00|156.12|156.04|155.47|155.34|156.52|156.39|153.17|153.09|33698
1744189200000|2025-04-09 09:00:00|155.52|155.39|153.82|153.74|155.97|155.89|153.82|153.74|16971
1744192800000|2025-04-09 10:00:00|153.77|153.69|153.37|153.24|154.52|154.44|153.27|153.14|26200
1744196400000|2025-04-09 11:00:00|153.42|153.29|152.02|151.89|153.42|153.29|151.12|151.04|26627
1744200000000|2025-04-09 12:00:00|151.92|151.79|152.72|152.59|153.17|153.09|151.37|151.29|19185
1744203600000|2025-04-09 13:00:00|152.67|152.64|154.97|154.89|155.37|155.29|152.62|152.49|47290
1744207200000|2025-04-09 14:00:00|155.12|154.99|153.37|153.24|155.77|155.64|153.12|152.99|20145
1744210800000|2025-04-09 15:00:00|153.32|153.29|153.67|153.54|154.97|154.84|153.22|153.14|42357
1744214400000|2025-04-09 16:00:00|153.62|153.59|154.47|154.34|154.77|154.64|153.32|153.24|9616
1744218000000|2025-04-09 17:00:00|154.52|154.39|167.28|167.07|168.53|168.27|153.52|153.39|21122
1744221600000|2025-04-09 18:00:00|167.23|167.12|167.23|167.07|171.88|171.72|165.78|165.62|18997
1744225200000|2025-04-09 19:00:00|167.28|167.12|171.88|171.67|173.73|173.57|167.08|166.92|31136
1744264800000|2025-04-10 06:00:00|171.28|171.12|176.73|176.47|177.33|177.22|171.03|170.87|20693
1744268400000|2025-04-10 07:00:00|176.93|176.77|168.17|168.04|177.13|176.97|167.72|167.59|112383
1744272000000|2025-04-10 08:00:00|168.12|168.09|166.52|166.44|168.42|168.34|164.92|164.79|35947
1744275600000|2025-04-10 09:00:00|166.47|166.39|166.17|166.09|166.97|166.84|165.17|165.04|34155
1744279200000|2025-04-10 10:00:00|166.27|166.14|167.07|166.94|167.72|167.64|165.77|165.64|30957
1744282800000|2025-04-10 11:00:00|167.02|166.99|165.17|165.04|167.22|167.14|164.47|164.39|25293
1744286400000|2025-04-10 12:00:00|165.22|165.09|164.67|164.59|165.47|165.34|163.92|163.84|23198
1744290000000|2025-04-10 13:00:00|164.77|164.64|164.37|164.24|166.32|166.24|163.87|163.74|28254
1744293600000|2025-04-10 14:00:00|164.42|164.29|163.77|163.69|164.82|164.74|163.62|163.54|26410
1744297200000|2025-04-10 15:00:00|163.82|163.74|161.37|161.29|164.82|164.74|161.07|160.94|69102
1744300800000|2025-04-10 16:00:00|161.42|161.24|161.27|161.14|161.82|161.74|158.72|158.64|12843
1744304400000|2025-04-10 17:00:00|161.22|161.04|162.47|162.34|162.72|162.59|159.77|159.69|3464
1744308000000|2025-04-10 18:00:00|162.42|162.29|162.92|162.79|163.77|163.69|161.77|161.64|1957
1744311600000|2025-04-10 19:00:00|162.87|162.74|163.52|163.19|163.82|163.44|161.32|161.19|2098
1744351200000|2025-04-11 06:00:00|163.44|163.37|164.32|164.19|165.97|165.84|163.44|163.37|5468
1744354800000|2025-04-11 07:00:00|164.42|164.24|162.52|162.39|165.22|165.09|162.52|162.39|20718
1744358400000|2025-04-11 08:00:00|162.57|162.44|160.77|160.69|163.22|163.09|159.97|159.84|23468
1744362000000|2025-04-11 09:00:00|160.67|160.59|162.92|162.84|162.97|162.89|159.67|159.59|25467
1744365600000|2025-04-11 10:00:00|162.97|162.89|163.42|163.34|164.72|164.64|162.42|162.34|51629
1744369200000|2025-04-11 11:00:00|163.47|163.29|161.92|161.79|163.52|163.44|161.17|161.09|5373
1744372800000|2025-04-11 12:00:00|161.87|161.84|161.52|161.39|163.12|163.04|161.42|161.29|18147
1744376400000|2025-04-11 13:00:00|161.47|161.44|162.37|162.19|162.72|162.64|159.87|159.79|21633
1744380000000|2025-04-11 14:00:00|162.17|162.04|162.62|162.54|163.87|163.74|160.82|160.74|30351
1744383600000|2025-04-11 15:00:00|162.57|162.49|163.52|163.44|163.62|163.49|161.82|161.74|32356
1744387200000|2025-04-11 16:00:00|163.57|163.39|164.77|164.69|165.02|164.94|163.32|163.24|4775
1744390800000|2025-04-11 17:00:00|164.82|164.74|165.77|165.64|165.97|165.89|164.32|164.19|3126
1744394400000|2025-04-11 18:00:00|165.82|165.69|165.32|165.19|166.02|165.89|164.97|164.84|1405
1744398000000|2025-04-11 19:00:00|165.37|165.24|166.12|165.94|166.57|166.49|165.32|165.19|3200
1744610400000|2025-04-14 06:00:00|166.82|166.64|167.27|167.14|167.42|167.29|166.62|166.39|2304
1744614000000|2025-04-14 07:00:00|167.32|167.19|167.27|167.19|167.87|167.79|165.87|165.79|26189
1744617600000|2025-04-14 08:00:00|167.32|167.24|167.12|167.04|168.07|167.94|166.62|166.49|19231
1744621200000|2025-04-14 09:00:00|167.17|167.09|166.57|166.49|167.67|167.59|166.17|166.09|21573
1744624800000|2025-04-14 10:00:00|166.52|166.44|166.87|166.79|167.07|166.99|166.27|166.19|5646
1744628400000|2025-04-14 11:00:00|166.92|166.84|167.17|167.09|167.42|167.34|166.37|166.29|15301
1744632000000|2025-04-14 12:00:00|167.22|167.04|167.92|167.84|168.12|168.04|166.97|166.84|18278
1744635600000|2025-04-14 13:00:00|167.97|167.89|167.62|167.54|168.17|168.09|167.37|167.29|16377
1744639200000|2025-04-14 14:00:00|167.72|167.59|168.37|168.24|168.82|168.69|167.42|167.34|19902
1744642800000|2025-04-14 15:00:00|168.42|168.29|166.62|166.49|168.42|168.29|166.17|166.09|47391
1744646400000|2025-04-14 16:00:00|166.57|166.54|167.22|167.09|167.57|167.44|166.07|165.99|5505
1744650000000|2025-04-14 17:00:00|167.17|167.04|168.02|167.94|168.27|168.14|167.17|167.04|2653
1744653600000|2025-04-14 18:00:00|168.07|167.99|168.37|168.24|168.42|168.29|167.97|167.84|863
1744657200000|2025-04-14 19:00:00|168.42|168.29|167.77|167.64|168.72|168.64|167.77|167.64|1231
1744696800000|2025-04-15 06:00:00|167.74|167.67|168.62|168.49|168.77|168.59|167.74|167.67|1856
1744700400000|2025-04-15 07:00:00|168.57|168.44|171.02|170.94|171.07|170.99|168.47|168.34|23781
1744704000000|2025-04-15 08:00:00|171.07|170.99|171.62|171.49|171.72|171.64|169.87|169.79|75888
1744707600000|2025-04-15 09:00:00|171.42|171.29|171.32|171.24|171.62|171.49|170.92|170.84|15743
1744711200000|2025-04-15 10:00:00|171.37|171.29|171.87|171.79|171.92|171.84|171.32|171.24|12029
1744714800000|2025-04-15 11:00:00|171.82|171.74|171.57|171.49|172.22|172.14|171.37|171.29|12878
1744718400000|2025-04-15 12:00:00|171.62|171.54|172.37|172.29|172.57|172.49|171.22|171.14|8255
1744722000000|2025-04-15 13:00:00|172.42|172.34|173.07|172.94|173.42|173.34|172.37|172.24|10193
1744725600000|2025-04-15 14:00:00|173.12|172.99|173.07|172.99|173.32|173.24|172.12|172.04|38046
1744729200000|2025-04-15 15:00:00|173.12|173.04|173.07|172.99|173.37|173.29|172.72|172.64|30620
1744732800000|2025-04-15 16:00:00|173.12|173.04|172.92|172.84|173.77|173.69|172.87|172.79|6515
1744736400000|2025-04-15 17:00:00|172.97|172.89|173.32|173.24|173.47|173.39|172.92|172.79|3169
1744740000000|2025-04-15 18:00:00|173.37|173.19|173.52|173.44|173.57|173.49|173.02|172.94|2740
1744743600000|2025-04-15 19:00:00|173.47|173.39|173.22|173.14|173.72|173.59|173.17|173.09|2158
1744783200000|2025-04-16 06:00:00|170.92|170.69|171.42|171.24|171.92|171.84|170.72|170.64|3949
1744786800000|2025-04-16 07:00:00|171.47|171.34|170.72|170.64|172.67|172.59|170.62|170.54|22527
1744790400000|2025-04-16 08:00:00|170.77|170.59|171.72|171.64|172.87|172.79|170.37|170.24|31516
1744794000000|2025-04-16 09:00:00|171.77|171.69|171.52|171.44|172.37|172.29|171.47|171.39|24410
1744797600000|2025-04-16 10:00:00|171.42|171.34|171.67|171.59|172.02|171.94|171.42|171.34|8976
1744801200000|2025-04-16 11:00:00|171.72|171.64|171.92|171.79|171.92|171.84|171.47|171.39|34321
1744804800000|2025-04-16 12:00:00|171.87|171.84|171.72|171.64|172.32|172.19|171.62|171.49|11291
1744808400000|2025-04-16 13:00:00|171.67|171.59|171.67|171.59|172.37|172.24|171.22|171.14|20579
1744812000000|2025-04-16 14:00:00|171.62|171.54|173.07|172.99|173.12|173.04|171.62|171.54|12885
1744815600000|2025-04-16 15:00:00|173.12|173.04|173.62|173.54|174.27|174.19|173.07|172.94|32452
1744819200000|2025-04-16 16:00:00|173.67|173.49|173.32|173.19|173.67|173.54|173.17|173.09|2554
1744822800000|2025-04-16 17:00:00|173.27|173.14|171.82|171.69|173.67|173.59|171.82|171.69|1428
1744826400000|2025-04-16 18:00:00|171.87|171.74|171.47|171.34|172.52|172.39|171.42|171.34|2807
1744830000000|2025-04-16 19:00:00|171.52|171.39|171.77|171.64|172.02|171.89|170.72|170.64|2387
1744869600000|2025-04-17 06:00:00|173.12|172.99|173.97|173.79|174.37|174.29|173.12|172.99|945
1744873200000|2025-04-17 07:00:00|174.17|174.04|173.27|173.19|174.72|174.64|172.97|172.84|20936
1744876800000|2025-04-17 08:00:00|173.17|173.09|173.22|173.14|173.62|173.54|172.82|172.69|12863
1744880400000|2025-04-17 09:00:00|173.27|173.19|173.97|173.89|174.37|174.29|173.12|172.99|44593
1744884000000|2025-04-17 10:00:00|174.02|173.94|173.02|172.89|174.17|174.09|172.37|172.29|14863
1744887600000|2025-04-17 11:00:00|173.07|172.94|172.97|172.84|173.17|173.09|172.52|172.44|12292
1744891200000|2025-04-17 12:00:00|172.92|172.89|172.52|172.44|173.87|173.79|172.47|172.39|15977
1744894800000|2025-04-17 13:00:00|172.47|172.39|171.62|171.54|172.57|172.49|170.82|170.74|43802
1744898400000|2025-04-17 14:00:00|171.57|171.49|171.72|171.59|172.07|171.99|171.32|171.24|15848
1744902000000|2025-04-17 15:00:00|171.67|171.64|171.82|171.74|172.67|172.59|171.67|171.64|19193
1744905600000|2025-04-17 16:00:00|172.07|171.99|173.52|173.39|173.72|173.64|171.92|171.84|9677
1744909200000|2025-04-17 17:00:00|173.57|173.44|173.47|173.34|173.77|173.69|173.17|173.04|1452
1744912800000|2025-04-17 18:00:00|173.42|173.29|172.97|172.84|173.67|173.59|172.97|172.84|561
1744916400000|2025-04-17 19:00:00|173.02|172.89|172.17|171.94|173.07|172.94|171.92|171.79|659
1745301600000|2025-04-22 06:00:00|171.07|170.89|171.87|171.74|172.37|172.24|171.02|170.79|1499
1745305200000|2025-04-22 07:00:00|172.02|171.89|172.57|172.49|173.42|173.29|171.57|171.49|13476
1745308800000|2025-04-22 08:00:00|172.67|172.54|174.22|174.14|174.42|174.34|172.57|172.49|16991
1745312400000|2025-04-22 09:00:00|174.27|174.19|173.97|173.89|174.42|174.34|173.57|173.49|6776
1745316000000|2025-04-22 10:00:00|173.92|173.84|173.07|172.99|173.92|173.84|172.92|172.84|6714
1745319600000|2025-04-22 11:00:00|173.02|172.94|172.57|172.49|173.07|172.99|172.32|172.24|4805
1745323200000|2025-04-22 12:00:00|172.52|172.44|172.72|172.64|172.87|172.79|172.37|172.24|9777
1745326800000|2025-04-22 13:00:00|172.67|172.59|172.82|172.69|173.32|173.24|172.67|172.59|10938
1745330400000|2025-04-22 14:00:00|172.77|172.64|173.22|173.09|173.27|173.19|172.47|172.39|8453
1745334000000|2025-04-22 15:00:00|173.27|173.14|174.67|174.54|174.87|174.79|173.22|173.14|25205
1745337600000|2025-04-22 16:00:00|174.72|174.59|175.02|174.94|175.52|175.39|174.67|174.54|10318
1745341200000|2025-04-22 17:00:00|174.97|174.89|174.27|174.19|175.17|175.09|174.07|173.94|6812
1745344800000|2025-04-22 18:00:00|174.32|174.14|175.52|175.39|175.52|175.44|174.22|174.14|1469
1745348400000|2025-04-22 19:00:00|175.57|175.44|175.47|175.34|175.62|175.49|175.02|174.94|1255
1745388000000|2025-04-23 06:00:00|175.44|175.37|176.82|176.69|177.22|177.14|175.44|175.37|2143
1745391600000|2025-04-23 07:00:00|176.92|176.79|177.02|176.89|178.42|178.34|176.57|176.49|29966
1745395200000|2025-04-23 08:00:00|177.12|176.94|178.97|178.89|179.02|178.94|177.12|176.94|30439
1745398800000|2025-04-23 09:00:00|179.02|178.94|178.57|178.49|179.12|179.04|177.97|177.84|11222
1745402400000|2025-04-23 10:00:00|178.62|178.54|178.62|178.54|178.67|178.59|178.22|178.09|15184
1745406000000|2025-04-23 11:00:00|178.57|178.49|178.87|178.79|178.92|178.84|178.37|178.29|9530
1745409600000|2025-04-23 12:00:00|178.92|178.84|179.32|179.19|179.32|179.24|178.62|178.54|19006
1745413200000|2025-04-23 13:00:00|179.27|179.24|180.27|180.19|180.92|180.84|178.92|178.84|43966
1745416800000|2025-04-23 14:00:00|180.37|180.24|180.32|180.24|180.77|180.69|179.42|179.29|19815
1745420400000|2025-04-23 15:00:00|180.27|180.19|180.07|179.99|180.52|180.44|179.37|179.29|43429
1745424000000|2025-04-23 16:00:00|180.02|179.94|180.22|180.09|180.27|180.19|179.27|179.19|4461
1745427600000|2025-04-23 17:00:00|180.17|179.94|180.37|180.29|180.47|180.34|179.77|179.64|1065
1745431200000|2025-04-23 18:00:00|180.42|180.24|180.07|179.94|180.47|180.39|179.87|179.79|1406
1745434800000|2025-04-23 19:00:00|180.12|179.99|180.17|180.04|180.32|180.19|179.67|179.59|1071
1745474400000|2025-04-24 06:00:00|180.14|180.07|178.87|178.74|180.14|180.07|178.87|178.74|2137
1745478000000|2025-04-24 07:00:00|179.02|178.79|178.22|178.14|179.82|179.74|178.12|178.04|16699
1745481600000|2025-04-24 08:00:00|178.62|178.09|178.12|177.99|178.82|178.69|177.47|177.34|14675
1745485200000|2025-04-24 09:00:00|178.17|178.04|178.77|178.69|179.22|179.09|177.87|177.74|12369
1745488800000|2025-04-24 10:00:00|178.82|178.74|178.97|178.89|179.27|179.19|178.72|178.59|5431
1745492400000|2025-04-24 11:00:00|179.02|178.84|178.92|178.84|179.32|179.24|178.52|178.44|7722
1745496000000|2025-04-24 12:00:00|178.97|178.89|178.57|178.49|179.02|178.94|178.37|178.29|6104
1745499600000|2025-04-24 13:00:00|178.52|178.44|178.47|178.34|178.72|178.64|178.02|177.94|10631
1745503200000|2025-04-24 14:00:00|178.42|178.39|178.22|178.14|178.47|178.39|177.97|177.89|15874
1745506800000|2025-04-24 15:00:00|178.27|178.19|178.67|178.59|178.92|178.84|178.22|178.14|23681
1745510400000|2025-04-24 16:00:00|178.72|178.54|179.07|178.99|179.17|179.09|178.52|178.44|2120
1745514000000|2025-04-24 17:00:00|179.02|178.94|179.17|179.04|179.17|179.09|178.97|178.89|428
1745517600000|2025-04-24 18:00:00|179.22|179.09|179.27|179.14|179.42|179.29|179.17|179.04|622
1745521200000|2025-04-24 19:00:00|179.22|179.09|179.37|179.24|179.47|179.39|179.02|178.89|601
1745560800000|2025-04-25 06:00:00|179.34|179.27|179.82|179.69|179.97|179.84|179.32|179.19|887
1745564400000|2025-04-25 07:00:00|179.87|179.74|180.57|180.44|180.72|180.64|178.97|178.84|17177
1745568000000|2025-04-25 08:00:00|180.62|180.49|180.82|180.74|181.02|180.94|180.12|180.04|10109
1745571600000|2025-04-25 09:00:00|180.92|180.79|180.82|180.74|181.07|180.99|180.22|180.14|8439
1745575200000|2025-04-25 10:00:00|180.77|180.64|180.17|180.09|181.47|181.39|180.02|179.94|11538
1745578800000|2025-04-25 11:00:00|180.22|180.14|180.32|180.24|180.52|180.44|180.02|179.94|4829
1745582400000|2025-04-25 12:00:00|180.27|180.19|180.77|180.64|181.27|181.19|180.22|180.14|4729
1745586000000|2025-04-25 13:00:00|180.72|180.69|181.32|181.19|181.42|181.29|180.57|180.49|10795
1745589600000|2025-04-25 14:00:00|181.42|181.29|181.27|181.19|181.62|181.54|180.77|180.69|11418
1745593200000|2025-04-25 15:00:00|181.22|181.14|181.82|181.69|181.82|181.74|181.07|180.94|22174
1745596800000|2025-04-25 16:00:00|181.77|181.74|181.92|181.84|181.97|181.89|181.67|181.59|1084
1745600400000|2025-04-25 17:00:00|181.97|181.89|181.57|181.44|182.27|182.19|181.42|181.34|2157
1745604000000|2025-04-25 18:00:00|181.52|181.49|181.87|181.74|182.02|181.89|181.52|181.39|2036
1745607600000|2025-04-25 19:00:00|181.82|181.79|182.07|181.94|182.37|182.24|181.72|181.64|3002
1745820000000|2025-04-28 06:00:00|181.87|181.79|182.52|182.39|182.67|182.54|181.82|181.74|1425
1745823600000|2025-04-28 07:00:00|182.57|182.44|183.32|183.19|184.17|184.09|182.37|182.24|16210
1745827200000|2025-04-28 08:00:00|183.27|183.24|183.82|183.74|183.87|183.79|183.07|182.99|7425
1745830800000|2025-04-28 09:00:00|183.87|183.79|183.97|183.89|184.47|184.39|183.77|183.69|11880
1745834400000|2025-04-28 10:00:00|184.02|183.84|183.67|183.54|184.17|184.09|183.57|183.49|6304
1745838000000|2025-04-28 11:00:00|183.62|183.49|183.77|183.69|183.97|183.84|183.37|183.29|9288
1745841600000|2025-04-28 12:00:00|183.82|183.74|184.02|183.94|184.17|184.04|183.62|183.54|8997
1745845200000|2025-04-28 13:00:00|184.07|183.99|184.12|184.04|184.37|184.29|183.87|183.79|9651
1745848800000|2025-04-28 14:00:00|184.17|184.09|183.82|183.74|184.32|184.24|183.57|183.49|9322
1745852400000|2025-04-28 15:00:00|183.87|183.79|183.67|183.59|183.92|183.84|183.32|183.24|23779
1745856000000|2025-04-28 16:00:00|183.72|183.64|183.47|183.39|183.77|183.69|183.42|183.29|2459
1745859600000|2025-04-28 17:00:00|183.52|183.44|183.82|183.69|183.82|183.74|183.42|183.29|1817
1745863200000|2025-04-28 18:00:00|183.77|183.74|183.77|183.69|183.87|183.79|183.72|183.59|1440
1745866800000|2025-04-28 19:00:00|183.82|183.64|184.02|183.89|184.32|184.24|183.77|183.64|836
1745906400000|2025-04-29 06:00:00|184.52|184.39|185.02|184.84|185.32|185.24|184.12|183.99|1747
1745910000000|2025-04-29 07:00:00|185.17|185.04|186.72|186.64|186.92|186.84|184.92|184.79|16066
1745913600000|2025-04-29 08:00:00|186.67|186.59|185.47|185.39|186.72|186.64|184.92|184.79|14501
1745917200000|2025-04-29 09:00:00|185.42|185.34|185.67|185.59|185.77|185.69|184.72|184.64|7146
1745920800000|2025-04-29 10:00:00|185.72|185.64|184.72|184.64|185.72|185.64|184.37|184.29|5263
1745924400000|2025-04-29 11:00:00|184.67|184.59|184.92|184.79|185.02|184.94|184.07|183.99|10170
1745928000000|2025-04-29 12:00:00|184.87|184.74|184.82|184.74|185.02|184.89|184.42|184.34|11323
1745931600000|2025-04-29 13:00:00|184.87|184.79|185.12|184.99|185.47|185.34|184.07|183.99|12112
1745935200000|2025-04-29 14:00:00|185.07|184.89|185.47|185.39|185.62|185.54|184.92|184.79|14299
1745938800000|2025-04-29 15:00:00|185.52|185.44|185.27|185.19|185.97|185.89|185.22|185.14|26936
1745942400000|2025-04-29 16:00:00|185.32|185.24|185.17|185.04|185.67|185.59|185.02|184.89|2126
1745946000000|2025-04-29 17:00:00|185.12|185.09|186.12|185.99|186.17|186.09|185.12|184.99|578
1745949600000|2025-04-29 18:00:00|186.17|186.04|186.07|185.94|186.17|186.09|185.92|185.79|148
1745953200000|2025-04-29 19:00:00|186.12|185.99|186.02|185.94|186.32|186.24|185.92|185.84|1359
1745992800000|2025-04-30 06:00:00|186.04|185.97|186.32|186.19|186.72|186.64|185.92|185.84|987
1745996400000|2025-04-30 07:00:00|186.27|186.24|183.82|183.74|186.82|186.74|183.62|183.49|17605
1746000000000|2025-04-30 08:00:00|183.77|183.69|181.27|181.19|183.82|183.74|181.22|181.14|23941
1746003600000|2025-04-30 09:00:00|181.32|181.24|181.72|181.64|181.77|181.69|180.97|180.89|14002
1746007200000|2025-04-30 10:00:00|181.77|181.69|181.17|181.09|181.82|181.74|180.72|180.64|11744
1746010800000|2025-04-30 11:00:00|181.22|181.14|181.12|180.99|182.12|182.04|180.57|180.44|11729
1746014400000|2025-04-30 12:00:00|181.07|180.94|179.42|179.34|181.27|181.14|178.52|178.44|29292
1746018000000|2025-04-30 13:00:00|179.47|179.29|179.57|179.44|180.17|180.09|179.12|178.99|18156
1746021600000|2025-04-30 14:00:00|179.52|179.49|181.32|181.19|181.47|181.39|179.52|179.39|22840
1746025200000|2025-04-30 15:00:00|181.27|181.24|181.77|181.69|182.12|182.04|181.27|181.14|41895
1746028800000|2025-04-30 16:00:00|181.82|181.74|181.82|181.74|181.97|181.89|181.52|181.44|2297
1746032400000|2025-04-30 17:00:00|181.87|181.69|182.32|182.19|182.37|182.24|181.52|181.39|902
1746036000000|2025-04-30 18:00:00|182.27|182.24|182.12|181.99|182.92|182.79|182.02|181.94|1019
1746039600000|2025-04-30 19:00:00|182.17|182.04|182.77|182.59|182.87|182.74|181.82|181.74|1147
1746079200000|2025-05-01 06:00:00|182.74|182.67|182.74|182.67|182.74|182.67|182.74|182.67|0
1746165600000|2025-05-02 06:00:00|184.47|184.34|184.62|184.54|184.77|184.64|184.02|183.94|1450
1746169200000|2025-05-02 07:00:00|184.67|184.49|185.42|185.34|186.42|186.34|184.67|184.49|23597
1746172800000|2025-05-02 08:00:00|185.47|185.39|184.37|184.29|185.77|185.64|184.37|184.29|10741
1746176400000|2025-05-02 09:00:00|184.32|184.24|184.97|184.89|185.22|185.09|184.17|184.09|9411
1746180000000|2025-05-02 10:00:00|185.02|184.94|184.62|184.54|185.07|184.94|184.42|184.34|12957
1746183600000|2025-05-02 11:00:00|184.67|184.49|184.77|184.64|184.82|184.74|184.12|184.04|11532
1746187200000|2025-05-02 12:00:00|184.72|184.69|186.17|186.04|186.22|186.14|184.17|184.09|18026
1746190800000|2025-05-02 13:00:00|186.12|186.09|185.47|185.39|186.32|186.24|184.97|184.89|13205
1746194400000|2025-05-02 14:00:00|185.52|185.44|186.37|186.29|186.42|186.34|185.37|185.29|11148
1746198000000|2025-05-02 15:00:00|186.42|186.34|186.22|186.14|186.52|186.44|185.97|185.89|24113
1746201600000|2025-05-02 16:00:00|186.27|186.19|186.77|186.69|186.87|186.79|186.22|186.19|2543
1746205200000|2025-05-02 17:00:00|186.72|186.64|186.72|186.64|186.87|186.79|186.62|186.54|1089
1746208800000|2025-05-02 18:00:00|186.77|186.59|186.87|186.74|187.07|186.99|186.77|186.59|670
1746212400000|2025-05-02 19:00:00|186.82|186.69|187.17|186.89|187.22|186.94|186.67|186.54|1293
1746424800000|2025-05-05 06:00:00|186.32|186.19|186.62|186.49|186.82|186.69|186.12|185.99|845
1746428400000|2025-05-05 07:00:00|186.67|186.54|186.47|186.34|187.07|186.99|186.12|186.04|7287
1746432000000|2025-05-05 08:00:00|186.42|186.39|186.62|186.54|187.12|187.04|186.37|186.24|4537
1746435600000|2025-05-05 09:00:00|186.67|186.49|187.02|186.94|187.17|187.09|186.62|186.49|8669
1746439200000|2025-05-05 10:00:00|187.07|186.99|186.87|186.79|187.12|187.04|186.52|186.44|3477
1746442800000|2025-05-05 11:00:00|186.82|186.74|186.87|186.79|186.97|186.89|186.47|186.39|5747
1746446400000|2025-05-05 12:00:00|186.92|186.84|187.07|186.99|187.12|187.04|186.72|186.64|3171
1746450000000|2025-05-05 13:00:00|187.02|186.94|187.12|186.94|187.17|187.09|186.52|186.44|3463
1746453600000|2025-05-05 14:00:00|187.42|187.24|187.42|187.34|187.62|187.49|187.17|187.09|13254
1746457200000|2025-05-05 15:00:00|187.37|187.29|187.37|187.29|187.57|187.49|187.07|186.99|25967
1746460800000|2025-05-05 16:00:00|187.42|187.34|187.52|187.39|187.67|187.59|187.37|187.29|599
1746464400000|2025-05-05 17:00:00|187.47|187.34|187.57|187.49|187.67|187.54|187.37|187.24|333
1746468000000|2025-05-05 18:00:00|187.62|187.54|187.57|187.49|187.77|187.64|187.57|187.49|336
1746471600000|2025-05-05 19:00:00|187.52|187.44|187.27|187.14|187.57|187.49|187.17|187.04|398
1746511200000|2025-05-06 06:00:00|186.97|186.89|187.62|187.49|187.77|187.64|186.97|186.89|693
1746514800000|2025-05-06 07:00:00|187.72|187.59|187.82|187.69|188.52|188.39|187.72|187.59|10201
1746518400000|2025-05-06 08:00:00|187.77|187.74|186.12|186.04|187.97|187.89|185.97|185.89|17528
1746522000000|2025-05-06 09:00:00|186.07|185.99|185.97|185.89|186.17|186.09|183.92|183.84|21054
1746525600000|2025-05-06 10:00:00|186.02|185.84|185.92|185.84|186.07|185.99|185.42|185.34|13053
1746529200000|2025-05-06 11:00:00|185.87|185.79|185.97|185.89|186.12|186.04|185.52|185.44|17553
1746532800000|2025-05-06 12:00:00|186.02|185.94|185.97|185.89|186.27|186.19|185.82|185.74|8854
1746536400000|2025-05-06 13:00:00|185.92|185.84|186.42|186.34|186.47|186.39|185.72|185.59|29955
1746540000000|2025-05-06 14:00:00|186.47|186.39|186.42|186.34|187.12|187.04|186.02|185.94|27351
1746543600000|2025-05-06 15:00:00|186.37|186.29|186.62|186.54|187.22|187.14|186.37|186.24|20354
1746547200000|2025-05-06 16:00:00|186.67|186.59|186.57|186.49|187.22|187.14|186.57|186.49|2024
1746550800000|2025-05-06 17:00:00|186.62|186.54|186.42|186.34|186.92|186.79|186.37|186.29|526
1746554400000|2025-05-06 18:00:00|186.47|186.29|186.82|186.69|186.87|186.74|186.47|186.29|269
1746558000000|2025-05-06 19:00:00|186.77|186.64|186.47|186.34|186.92|186.79|186.47|186.34|511
1746597600000|2025-05-07 06:00:00|186.44|186.37|186.97|186.84|187.27|187.14|186.44|186.37|2166
1746601200000|2025-05-07 07:00:00|187.02|186.89|187.62|187.54|187.67|187.59|186.42|186.34|6943
1746604800000|2025-05-07 08:00:00|187.67|187.59|187.07|186.94|188.07|187.99|186.87|186.74|14978
1746608400000|2025-05-07 09:00:00|187.02|186.89|186.62|186.54|187.37|187.24|186.42|186.34|8418
1746612000000|2025-05-07 10:00:00|186.67|186.49|186.97|186.84|187.07|186.99|186.47|186.34|7858
1746615600000|2025-05-07 11:00:00|187.02|186.89|186.97|186.89|187.12|186.99|186.62|186.54|4913
1746619200000|2025-05-07 12:00:00|187.02|186.84|186.67|186.59|187.17|187.09|186.52|186.44|10821
1746622800000|2025-05-07 13:00:00|186.72|186.64|186.92|186.84|187.02|186.94|186.37|186.29|13033
1746626400000|2025-05-07 14:00:00|186.97|186.79|186.92|186.84|187.32|187.24|186.82|186.74|7097
1746630000000|2025-05-07 15:00:00|186.97|186.89|186.82|186.74|187.37|187.29|186.57|186.49|26912
1746633600000|2025-05-07 16:00:00|186.77|186.69|187.12|186.99|187.12|187.04|186.62|186.54|693
1746637200000|2025-05-07 17:00:00|187.07|186.94|186.67|186.54|187.17|187.04|186.52|186.39|942
1746640800000|2025-05-07 18:00:00|186.62|186.44|186.97|186.84|187.07|186.94|186.12|185.99|1326
1746644400000|2025-05-07 19:00:00|186.92|186.89|187.02|186.84|187.42|187.29|186.37|186.24|1214
1746684000000|2025-05-08 06:00:00|186.94|186.87|187.42|187.29|187.82|187.69|186.94|186.87|1037
1746687600000|2025-05-08 07:00:00|187.52|187.39|187.82|187.74|189.02|188.94|187.42|187.29|9887
1746691200000|2025-05-08 08:00:00|187.92|187.84|187.97|187.89|188.27|188.19|187.57|187.49|5968
1746694800000|2025-05-08 09:00:00|188.02|187.94|188.72|188.59|188.82|188.74|187.97|187.89|2980
1746698400000|2025-05-08 10:00:00|188.77|188.64|188.92|188.79|188.97|188.89|188.57|188.44|3975
1746702000000|2025-05-08 11:00:00|188.97|188.84|189.27|189.19|189.67|189.59|188.77|188.69|12846
1746705600000|2025-05-08 12:00:00|189.22|189.14|188.97|188.84|189.42|189.34|188.57|188.49|3858
1746709200000|2025-05-08 13:00:00|189.02|188.89|189.42|189.29|189.77|189.69|188.97|188.84|5186
1746712800000|2025-05-08 14:00:00|189.37|189.34|189.47|189.39|189.87|189.74|189.02|188.94|9883
1746716400000|2025-05-08 15:00:00|189.52|189.44|190.87|190.79|191.17|191.09|189.37|189.29|27853
1746720000000|2025-05-08 16:00:00|190.92|190.84|191.17|191.04|191.22|191.14|190.82|190.74|1274
1746723600000|2025-05-08 17:00:00|191.12|191.09|190.87|190.74|191.17|191.09|190.82|190.74|285
1746727200000|2025-05-08 18:00:00|190.82|190.79|191.12|190.99|191.22|191.14|190.82|190.79|340
1746730800000|2025-05-08 19:00:00|191.07|190.94|190.62|190.44|191.37|191.24|190.57|190.44|623
1746770400000|2025-05-09 06:00:00|191.17|191.09|190.92|190.79|191.27|191.14|190.82|190.69|798
1746774000000|2025-05-09 07:00:00|190.97|190.84|191.12|190.99|191.27|191.19|190.52|190.39|9736
1746777600000|2025-05-09 08:00:00|191.07|191.04|190.82|190.74|191.37|191.29|190.72|190.64|7309
1746781200000|2025-05-09 09:00:00|190.87|190.79|191.22|191.14|191.47|191.39|190.77|190.69|8749
1746784800000|2025-05-09 10:00:00|191.17|191.09|191.27|191.19|191.27|191.19|190.82|190.74|6807
1746788400000|2025-05-09 11:00:00|191.22|191.14|191.27|191.19|191.47|191.39|190.57|190.49|8516
1746792000000|2025-05-09 12:00:00|191.32|191.14|191.72|191.64|191.97|191.84|191.32|191.14|5801
1746795600000|2025-05-09 13:00:00|191.77|191.69|192.17|192.04|192.22|192.14|191.57|191.49|10243
1746799200000|2025-05-09 14:00:00|192.12|192.09|192.22|192.14|192.37|192.29|191.62|191.54|11007
1746802800000|2025-05-09 15:00:00|192.27|192.19|192.52|192.44|192.52|192.44|191.82|191.74|29484
1746806400000|2025-05-09 16:00:00|192.47|192.39|191.97|191.89|192.52|192.44|191.82|191.74|973
1746810000000|2025-05-09 17:00:00|192.02|191.94|192.52|192.39|192.52|192.44|191.92|191.84|375
1746813600000|2025-05-09 18:00:00|192.47|192.34|192.67|192.54|192.67|192.59|192.32|192.24|577
1746817200000|2025-05-09 19:00:00|192.72|192.59|192.67|192.54|192.82|192.74|192.42|192.34|1035
1747029600000|2025-05-12 06:00:00|194.47|194.29|194.57|194.44|195.72|195.64|194.32|194.19|5269
1747033200000|2025-05-12 07:00:00|194.47|194.49|195.57|195.44|197.17|197.04|194.47|194.34|40175
1747036800000|2025-05-12 08:00:00|195.52|195.49|196.42|196.34|196.52|196.44|194.37|194.29|15869
1747040400000|2025-05-12 09:00:00|196.47|196.39|196.67|196.59|196.97|196.84|196.17|196.09|15893
1747044000000|2025-05-12 10:00:00|196.62|196.54|196.67|196.59|196.97|196.89|196.27|196.19|10439
1747047600000|2025-05-12 11:00:00|196.62|196.54|196.47|196.39|197.12|197.04|196.02|195.89|18679
1747051200000|2025-05-12 12:00:00|196.52|196.44|196.52|196.44|196.72|196.64|196.22|196.14|24334
1747054800000|2025-05-12 13:00:00|196.47|196.39|195.72|195.64|196.67|196.54|195.47|195.39|19956
1747058400000|2025-05-12 14:00:00|195.77|195.69|196.02|195.89|196.17|196.09|195.02|194.94|16157
1747062000000|2025-05-12 15:00:00|196.07|195.94|195.87|195.79|196.47|196.39|195.77|195.69|29652
1747065600000|2025-05-12 16:00:00|195.82|195.74|196.52|196.39|196.52|196.44|195.82|195.74|1712
1747069200000|2025-05-12 17:00:00|196.57|196.44|196.47|196.34|196.57|196.49|196.42|196.34|2338
1747072800000|2025-05-12 18:00:00|196.52|196.39|196.52|196.39|196.67|196.54|196.42|196.34|703
1747076400000|2025-05-12 19:00:00|196.47|196.34|196.82|196.69|196.82|196.69|196.37|196.29|408
1747116000000|2025-05-13 06:00:00|196.84|196.77|196.02|195.89|196.84|196.77|195.97|195.84|1016
1747119600000|2025-05-13 07:00:00|196.17|196.04|195.97|195.89|196.72|196.64|195.77|195.64|24482
1747123200000|2025-05-13 08:00:00|196.02|195.84|196.22|196.14|196.62|196.54|195.82|195.74|14641
1747126800000|2025-05-13 09:00:00|196.42|196.29|196.12|195.99|196.52|196.44|195.97|195.89|11176
1747130400000|2025-05-13 10:00:00|196.07|196.04|196.02|195.94|196.27|196.19|196.02|195.94|14441
1747134000000|2025-05-13 11:00:00|196.07|195.99|196.42|196.34|196.52|196.44|196.02|195.94|14750
1747137600000|2025-05-13 12:00:00|196.37|196.29|196.22|196.14|196.52|196.44|196.02|195.94|13381
1747141200000|2025-05-13 13:00:00|196.27|196.19|196.47|196.39|196.62|196.54|196.07|195.99|19608
1747144800000|2025-05-13 14:00:00|196.52|196.44|196.17|196.09|196.62|196.54|195.62|195.49|27050
1747148400000|2025-05-13 15:00:00|196.12|196.04|196.02|195.94|196.37|196.29|196.02|195.94|45608
1747152000000|2025-05-13 16:00:00|195.97|195.89|196.12|196.04|196.17|196.04|195.77|195.69|3553
1747155600000|2025-05-13 17:00:00|196.17|196.09|196.22|196.09|196.42|196.29|196.12|195.99|994
1747159200000|2025-05-13 18:00:00|196.17|196.04|196.42|196.29|196.42|196.34|196.12|196.04|287
1747162800000|2025-05-13 19:00:00|196.37|196.24|195.92|195.79|196.47|196.34|195.92|195.79|994
1747202400000|2025-05-14 06:00:00|195.94|195.87|196.47|196.34|196.47|196.34|195.92|195.84|649
1747206000000|2025-05-14 07:00:00|196.42|196.39|198.47|198.39|198.52|198.39|196.42|196.39|18670
1747209600000|2025-05-14 08:00:00|198.52|198.44|197.17|197.09|198.52|198.44|196.72|196.64|22144
1747213200000|2025-05-14 09:00:00|197.22|197.14|196.67|196.59|197.27|197.19|196.22|196.14|20492
1747216800000|2025-05-14 10:00:00|196.72|196.64|196.62|196.54|196.82|196.69|196.32|196.24|7206
1747220400000|2025-05-14 11:00:00|196.67|196.59|196.92|196.84|196.97|196.89|196.47|196.39|18950
1747224000000|2025-05-14 12:00:00|196.97|196.89|197.72|197.64|197.82|197.74|196.97|196.89|10272
1747227600000|2025-05-14 13:00:00|197.67|197.59|197.92|197.84|197.92|197.84|197.37|197.29|15709
1747231200000|2025-05-14 14:00:00|197.87|197.79|198.72|198.64|198.77|198.64|197.87|197.79|16208
1747234800000|2025-05-14 15:00:00|198.77|198.69|199.27|199.14|199.37|199.29|198.42|198.34|54463
1747238400000|2025-05-14 16:00:00|199.22|199.19|199.17|199.04|199.42|199.29|199.07|198.94|2121
1747242000000|2025-05-14 17:00:00|199.12|198.99|199.47|199.34|199.47|199.39|198.82|198.69|1524
1747245600000|2025-05-14 18:00:00|199.42|199.39|199.47|199.34|199.52|199.39|199.22|199.14|390
1747249200000|2025-05-14 19:00:00|199.42|199.29|199.57|199.49|199.72|199.64|199.37|199.29|579
1747288800000|2025-05-15 06:00:00|199.54|199.47|197.92|197.79|199.54|199.47|197.87|197.74|2013
1747292400000|2025-05-15 07:00:00|198.02|197.89|198.22|198.14|199.07|198.94|197.57|197.44|13348
1747296000000|2025-05-15 08:00:00|198.27|198.19|198.17|198.09|198.72|198.64|198.02|197.94|8518
1747299600000|2025-05-15 09:00:00|198.22|197.94|198.12|198.04|198.47|198.39|197.87|197.79|9036
1747303200000|2025-05-15 10:00:00|198.17|198.09|198.32|198.24|198.42|198.34|197.92|197.84|7019
1747306800000|2025-05-15 11:00:00|198.27|198.19|198.47|198.34|198.72|198.64|198.22|198.14|11385
1747310400000|2025-05-15 12:00:00|198.42|198.39|198.67|198.59|199.07|198.94|198.22|198.14|15992
1747314000000|2025-05-15 13:00:00|198.72|198.54|199.12|198.99|199.17|199.04|198.47|198.39|15980
1747317600000|2025-05-15 14:00:00|199.17|199.04|198.37|198.29|199.17|199.09|198.37|198.29|7449
1747321200000|2025-05-15 15:00:00|198.42|198.34|198.97|198.84|199.02|198.94|198.32|198.24|30418
1747324800000|2025-05-15 16:00:00|198.92|198.89|199.07|198.94|199.12|199.04|198.92|198.79|1563
1747328400000|2025-05-15 17:00:00|199.02|198.99|198.97|198.84|199.12|199.04|198.92|198.79|1851
1747332000000|2025-05-15 18:00:00|198.92|198.79|199.07|198.94|199.12|199.04|198.87|198.74|273
1747335600000|2025-05-15 19:00:00|199.12|198.99|199.22|199.09|199.22|199.14|199.02|198.94|980
1747375200000|2025-05-16 06:00:00|199.24|199.17|199.27|199.14|199.72|199.64|199.12|199.04|2652
1747378800000|2025-05-16 07:00:00|199.37|199.29|199.07|198.99|199.47|199.39|197.97|197.89|13828
1747382400000|2025-05-16 08:00:00|199.12|199.04|198.72|198.59|199.32|199.24|198.52|198.39|21142
1747386000000|2025-05-16 09:00:00|198.77|198.64|198.87|198.79|199.22|199.14|198.62|198.54|28297
1747389600000|2025-05-16 10:00:00|198.82|198.74|199.17|199.09|199.22|199.14|198.57|198.49|13545
1747393200000|2025-05-16 11:00:00|199.22|199.14|198.87|198.79|199.42|199.34|198.82|198.74|7034
1747396800000|2025-05-16 12:00:00|198.82|198.74|198.42|198.34|198.87|198.79|198.32|198.24|14128
1747400400000|2025-05-16 13:00:00|198.37|198.29|199.27|199.19|199.32|199.19|198.37|198.29|8428
1747404000000|2025-05-16 14:00:00|199.12|198.99|198.77|198.69|199.47|199.39|198.52|198.44|11354
1747407600000|2025-05-16 15:00:00|198.82|198.74|199.62|199.54|199.77|199.69|198.82|198.74|25003
1747411200000|2025-05-16 16:00:00|199.67|199.59|199.67|199.59|199.82|199.69|199.47|199.39|3396
1747414800000|2025-05-16 17:00:00|199.72|199.69|199.87|199.74|200.12|200.04|199.72|199.64|1925
1747418400000|2025-05-16 18:00:00|199.92|199.79|200.07|199.94|200.12|200.04|199.87|199.74|327
1747422000000|2025-05-16 19:00:00|200.12|199.99|200.07|199.99|200.22|200.09|199.82|199.74|823
1747634400000|2025-05-19 06:00:00|199.17|199.04|198.97|198.84|199.52|199.44|198.92|198.79|822
1747638000000|2025-05-19 07:00:00|199.27|199.14|201.62|201.54|201.62|201.54|199.27|199.14|18562
1747641600000|2025-05-19 08:00:00|201.67|201.59|200.32|200.19|201.77|201.69|200.17|200.09|10936
1747645200000|2025-05-19 09:00:00|200.27|200.14|200.12|200.04|200.42|200.34|199.72|199.64|7860
1747648800000|2025-05-19 10:00:00|200.17|200.09|199.77|199.64|200.62|200.49|199.67|199.59|14863
1747652400000|2025-05-19 11:00:00|199.72|199.69|200.02|199.94|200.07|199.99|199.62|199.54|10391
1747656000000|2025-05-19 12:00:00|200.07|199.99|200.12|199.99|200.32|200.24|199.97|199.89|3249
1747659600000|2025-05-19 13:00:00|200.17|200.04|201.27|201.14|201.32|201.24|199.87|199.79|9049
1747663200000|2025-05-19 14:00:00|201.32|201.19|201.52|201.44|201.77|201.64|201.17|201.04|8713
1747666800000|2025-05-19 15:00:00|201.47|201.39|201.62|201.54|201.72|201.64|200.77|200.69|18721
1747670400000|2025-05-19 16:00:00|201.67|201.59|201.97|201.84|202.07|201.94|201.62|201.54|2190
1747674000000|2025-05-19 17:00:00|201.92|201.89|201.92|201.79|202.12|202.04|201.87|201.74|1668
1747677600000|2025-05-19 18:00:00|201.87|201.74|201.97|201.84|202.02|201.89|201.72|201.59|177
1747681200000|2025-05-19 19:00:00|202.02|201.89|202.22|202.09|202.22|202.09|201.82|201.69|430
1747720800000|2025-05-20 06:00:00|201.67|201.59|201.67|201.54|201.77|201.64|201.37|201.24|932
1747724400000|2025-05-20 07:00:00|201.72|201.59|202.87|202.74|203.02|202.94|201.62|201.54|10548
1747728000000|2025-05-20 08:00:00|202.82|202.79|202.72|202.64|202.87|202.79|202.37|202.29|9454
1747731600000|2025-05-20 09:00:00|202.77|202.69|203.22|203.14|203.32|203.24|202.42|202.34|13397
1747735200000|2025-05-20 10:00:00|203.12|203.04|203.17|203.09|203.57|203.44|203.07|202.94|11228
1747738800000|2025-05-20 11:00:00|203.22|203.14|203.47|203.39|203.52|203.44|202.82|202.74|8186
1747742400000|2025-05-20 12:00:00|203.52|203.44|203.72|203.64|203.97|203.89|203.47|203.39|8813
1747746000000|2025-05-20 13:00:00|203.77|203.69|204.17|204.04|204.42|204.34|203.72|203.64|17132
1747749600000|2025-05-20 14:00:00|204.12|204.09|203.77|203.69|204.22|204.14|203.32|203.24|13823
1747753200000|2025-05-20 15:00:00|203.72|203.64|204.12|204.04|204.27|204.19|203.62|203.54|16412
1747756800000|2025-05-20 16:00:00|204.07|203.99|204.17|204.09|204.17|204.09|203.87|203.79|1314
1747760400000|2025-05-20 17:00:00|204.12|204.04|204.02|203.89|204.22|204.14|203.97|203.89|544
1747764000000|2025-05-20 18:00:00|203.97|203.94|203.67|203.54|204.02|203.94|203.47|203.39|522
1747767600000|2025-05-20 19:00:00|203.62|203.49|204.02|203.89|204.02|203.89|203.42|203.34|676
1747807200000|2025-05-21 06:00:00|204.04|203.97|203.42|203.34|204.04|203.97|203.12|203.04|1443
1747810800000|2025-05-21 07:00:00|203.52|203.44|204.77|204.64|205.07|204.99|203.52|203.44|12409
1747814400000|2025-05-21 08:00:00|204.72|204.69|204.62|204.49|205.07|204.94|204.47|204.39|7049
1747818000000|2025-05-21 09:00:00|204.57|204.54|203.67|203.59|204.62|204.54|203.62|203.54|12887
1747821600000|2025-05-21 10:00:00|203.72|203.64|203.52|203.44|203.72|203.64|202.92|202.79|12923
1747825200000|2025-05-21 11:00:00|203.47|203.39|203.77|203.69|203.97|203.89|203.47|203.39|8391
1747828800000|2025-05-21 12:00:00|203.87|203.79|204.17|204.09|204.17|204.09|203.67|203.59|12636
1747832400000|2025-05-21 13:00:00|204.22|204.14|204.52|204.44|204.62|204.54|204.12|204.04|11028
1747836000000|2025-05-21 14:00:00|204.57|204.49|204.47|204.39|205.02|204.94|204.07|203.99|27074
1747839600000|2025-05-21 15:00:00|204.52|204.44|203.97|203.89|204.57|204.49|203.77|203.64|20638
1747843200000|2025-05-21 16:00:00|204.02|203.94|203.92|203.84|204.12|204.04|203.77|203.69|1204
1747846800000|2025-05-21 17:00:00|203.97|203.79|202.67|202.54|203.97|203.89|201.92|201.79|2088
1747850400000|2025-05-21 18:00:00|202.72|202.59|202.37|202.24|202.87|202.74|202.32|202.24|439
1747854000000|2025-05-21 19:00:00|202.32|202.29|202.37|202.24|202.67|202.59|201.92|201.84|1819
1747893600000|2025-05-22 06:00:00|202.97|202.84|203.27|203.19|203.67|203.54|202.87|202.79|2560
1747897200000|2025-05-22 07:00:00|203.22|203.14|202.17|202.09|203.52|203.39|201.42|201.34|14334
1747900800000|2025-05-22 08:00:00|201.97|201.84|202.07|201.99|202.57|202.49|201.77|201.64|4991
1747904400000|2025-05-22 09:00:00|202.12|202.04|201.82|201.69|202.12|202.04|201.47|201.39|13962
1747908000000|2025-05-22 10:00:00|201.77|201.64|202.02|201.89|202.07|201.99|201.42|201.34|3453
1747911600000|2025-05-22 11:00:00|201.97|201.94|202.02|201.89|202.62|202.54|201.97|201.84|4596
1747915200000|2025-05-22 12:00:00|201.97|201.94|202.37|202.29|202.52|202.44|201.92|201.84|8055
1747918800000|2025-05-22 13:00:00|202.42|202.34|202.32|202.24|202.72|202.64|202.17|202.09|12982
1747922400000|2025-05-22 14:00:00|202.37|202.29|203.22|203.14|203.22|203.14|202.32|202.29|22944
1747926000000|2025-05-22 15:00:00|203.17|203.09|203.52|203.44|203.52|203.44|203.17|203.09|26422
1747929600000|2025-05-22 16:00:00|203.47|203.39|203.22|203.09|203.67|203.59|203.17|203.04|1729
1747933200000|2025-05-22 17:00:00|203.27|203.14|203.87|203.74|203.97|203.84|203.17|203.09|630
1747936800000|2025-05-22 18:00:00|203.82|203.79|203.92|203.79|203.97|203.89|203.77|203.69|351
1747940400000|2025-05-22 19:00:00|203.97|203.84|203.62|203.49|204.07|203.94|203.42|203.34|518
1747980000000|2025-05-23 06:00:00|203.57|203.44|203.47|203.34|203.62|203.54|203.02|202.89|798
1747983600000|2025-05-23 07:00:00|203.52|203.39|204.42|204.34|204.47|204.39|203.47|203.34|5621
1747987200000|2025-05-23 08:00:00|204.47|204.39|204.57|204.49|204.97|204.89|204.42|204.39|4523
1747990800000|2025-05-23 09:00:00|204.52|204.44|203.52|203.44|204.57|204.49|203.37|203.29|21015
1747994400000|2025-05-23 10:00:00|203.57|203.49|203.52|203.44|203.67|203.54|203.12|203.04|18995
1747998000000|2025-05-23 11:00:00|203.47|203.39|195.72|195.64|203.62|203.54|195.67|195.59|46966
1748001600000|2025-05-23 12:00:00|195.67|195.54|196.87|196.79|197.12|197.04|193.57|193.49|61444
1748005200000|2025-05-23 13:00:00|196.92|196.74|199.07|198.94|199.37|199.24|196.12|195.99|24785
1748008800000|2025-05-23 14:00:00|199.12|198.99|199.37|199.29|199.72|199.64|198.67|198.54|12828
1748012400000|2025-05-23 15:00:00|199.42|199.34|198.17|198.09|199.52|199.44|198.17|198.09|42654
1748016000000|2025-05-23 16:00:00|198.22|198.14|198.42|198.34|198.72|198.64|198.17|198.09|5044
1748019600000|2025-05-23 17:00:00|198.37|198.29|198.92|198.84|198.97|198.89|198.27|198.19|2413
1748023200000|2025-05-23 18:00:00|198.97|198.89|198.37|198.29|199.07|198.99|198.32|198.24|1301
1748026800000|2025-05-23 19:00:00|198.32|198.24|198.62|198.49|198.67|198.59|198.22|198.14|2737
1748239200000|2025-05-26 06:00:00|201.72|201.59|202.27|202.14|202.92|202.79|201.72|201.59|2582
1748242800000|2025-05-26 07:00:00|202.32|202.19|202.02|201.94|202.87|202.74|201.17|201.09|12904
1748246400000|2025-05-26 08:00:00|202.12|201.99|202.22|202.14|202.32|202.24|201.72|201.64|8341
1748250000000|2025-05-26 09:00:00|202.17|202.09|202.27|202.19|202.67|202.59|202.12|202.04|6409
1748253600000|2025-05-26 10:00:00|202.22|202.14|202.02|201.94|202.22|202.14|201.67|201.59|5137
1748257200000|2025-05-26 11:00:00|201.97|201.89|202.27|202.19|202.32|202.19|201.97|201.89|3473
1748260800000|2025-05-26 12:00:00|202.22|202.14|201.62|201.54|202.27|202.19|201.47|201.34|2812
1748264400000|2025-05-26 13:00:00|201.67|201.59|201.32|201.24|201.92|201.84|201.27|201.19|2456
1748268000000|2025-05-26 14:00:00|201.37|201.29|201.62|201.49|201.67|201.59|201.07|200.99|8130
1748271600000|2025-05-26 15:00:00|201.57|201.54|202.02|201.89|202.12|202.04|201.22|201.14|32983
1748275200000|2025-05-26 16:00:00|201.97|201.94|202.22|202.09|202.27|202.19|201.92|201.84|2470
1748278800000|2025-05-26 17:00:00|202.17|202.04|202.17|202.04|202.17|202.04|202.02|201.94|413
1748282400000|2025-05-26 18:00:00|202.12|201.99|202.17|202.04|202.17|202.09|202.07|201.99|8
1748286000000|2025-05-26 19:00:00|202.12|202.09|202.12|201.99|202.17|202.09|202.02|201.94|186
1748325600000|2025-05-27 06:00:00|202.14|202.07|201.67|201.54|202.27|202.14|201.37|201.29|2694
1748329200000|2025-05-27 07:00:00|201.77|201.64|202.37|202.24|202.72|202.64|201.37|201.29|8486
1748332800000|2025-05-27 08:00:00|202.42|202.29|202.32|202.24|202.62|202.49|201.87|201.79|11566
1748336400000|2025-05-27 09:00:00|202.37|202.29|201.97|201.89|202.77|202.69|201.92|201.84|13530
1748340000000|2025-05-27 10:00:00|202.02|201.94|201.52|201.39|202.02|201.94|201.42|201.29|4919
1748343600000|2025-05-27 11:00:00|201.47|201.44|201.52|201.39|201.82|201.69|201.47|201.39|2636
1748347200000|2025-05-27 12:00:00|201.47|201.34|201.62|201.54|201.97|201.89|201.22|201.14|4476
1748350800000|2025-05-27 13:00:00|201.67|201.49|201.72|201.59|202.07|201.94|201.52|201.44|4770
1748354400000|2025-05-27 14:00:00|201.87|201.64|202.32|202.24|202.77|202.69|201.87|201.64|9479
1748358000000|2025-05-27 15:00:00|202.37|202.29|202.52|202.44|202.67|202.59|202.17|202.09|12284
1748361600000|2025-05-27 16:00:00|202.57|202.49|202.57|202.44|202.87|202.79|202.52|202.44|2740
1748365200000|2025-05-27 17:00:00|202.62|202.49|202.52|202.39|202.62|202.49|202.32|202.19|308
1748368800000|2025-05-27 18:00:00|202.47|202.44|202.37|202.24|202.57|202.44|202.37|202.24|207
1748372400000|2025-05-27 19:00:00|202.32|202.29|202.52|202.44|202.52|202.44|202.32|202.24|297
1748412000000|2025-05-28 06:00:00|202.54|202.47|202.07|201.94|202.54|202.47|201.77|201.69|1343
1748415600000|2025-05-28 07:00:00|202.17|202.04|203.27|203.14|203.92|203.84|202.17|202.04|9291
1748419200000|2025-05-28 08:00:00|203.32|203.19|202.42|202.29|203.37|203.29|202.32|202.24|8292
1748422800000|2025-05-28 09:00:00|202.37|202.24|202.12|202.04|202.47|202.39|201.67|201.59|3696
1748426400000|2025-05-28 10:00:00|202.17|202.09|202.47|202.39|202.62|202.54|201.92|201.84|4614
1748430000000|2025-05-28 11:00:00|202.52|202.44|201.67|201.59|202.57|202.49|201.52|201.44|6286
1748433600000|2025-05-28 12:00:00|201.62|201.54|201.22|201.14|201.77|201.69|201.07|200.99|3677
1748437200000|2025-05-28 13:00:00|201.27|201.19|201.22|201.14|201.72|201.64|200.92|200.84|3399
1748440800000|2025-05-28 14:00:00|201.27|201.19|201.17|201.04|201.67|201.59|201.02|200.94|5621
1748444400000|2025-05-28 15:00:00|201.12|201.09|200.87|200.79|201.47|201.39|200.72|200.64|15192
1748448000000|2025-05-28 16:00:00|200.92|200.84|201.32|201.24|201.32|201.24|200.92|200.79|633
1748451600000|2025-05-28 17:00:00|201.37|201.29|201.57|201.39|201.62|201.54|201.37|201.29|933
1748455200000|2025-05-28 18:00:00|201.52|201.44|201.37|201.24|201.62|201.54|201.02|200.94|498
1748458800000|2025-05-28 19:00:00|201.32|201.29|201.22|201.04|201.52|201.44|201.02|200.94|438
1748498400000|2025-05-29 06:00:00|201.14|201.07|203.17|203.04|203.92|203.84|201.14|201.07|2090
1748502000000|2025-05-29 07:00:00|203.22|203.14|202.77|202.64|203.27|203.19|201.42|201.34|7583
1748505600000|2025-05-29 08:00:00|202.72|202.59|202.52|202.44|202.77|202.64|201.67|201.54|7703
1748509200000|2025-05-29 09:00:00|202.47|202.39|203.17|203.09|203.37|203.29|202.37|202.29|6659
1748512800000|2025-05-29 10:00:00|203.12|203.04|202.42|202.29|203.17|203.04|202.12|202.04|3605
1748516400000|2025-05-29 11:00:00|202.37|202.34|202.12|202.04|202.77|202.69|202.12|202.04|1874
1748520000000|2025-05-29 12:00:00|202.07|201.99|201.77|201.69|202.27|202.19|201.52|201.44|5497
1748523600000|2025-05-29 13:00:00|201.82|201.64|201.32|201.19|202.27|202.19|200.97|200.89|11498
1748527200000|2025-05-29 14:00:00|201.27|201.24|201.47|201.39|201.67|201.59|200.82|200.74|8411
1748530800000|2025-05-29 15:00:00|201.42|201.34|200.72|200.64|201.82|201.74|200.57|200.49|13678
1748534400000|2025-05-29 16:00:00|200.77|200.69|201.32|201.24|201.42|201.29|200.47|200.39|1005
1748538000000|2025-05-29 17:00:00|201.37|201.29|201.17|201.04|201.57|201.44|201.12|200.99|165
1748541600000|2025-05-29 18:00:00|201.12|201.09|200.97|200.89|201.37|201.29|200.92|200.84|868
1748545200000|2025-05-29 19:00:00|201.02|200.94|201.42|201.29|201.52|201.34|200.97|200.84|270
1748584800000|2025-05-30 06:00:00|201.44|201.37|201.62|201.44|202.07|201.99|201.42|201.34|855
1748588400000|2025-05-30 07:00:00|201.67|201.54|201.52|201.39|201.82|201.74|201.17|201.09|8579
1748592000000|2025-05-30 08:00:00|201.57|201.44|202.07|201.99|202.17|202.09|201.57|201.44|8543
1748595600000|2025-05-30 09:00:00|202.12|202.04|202.82|202.74|202.92|202.84|202.07|201.99|8747
1748599200000|2025-05-30 10:00:00|202.77|202.69|202.72|202.64|202.92|202.84|202.52|202.44|4037
1748602800000|2025-05-30 11:00:00|202.77|202.69|202.22|202.09|202.77|202.69|202.17|202.04|3710
1748606400000|2025-05-30 12:00:00|202.27|202.14|201.97|201.84|202.47|202.34|200.87|200.79|23587
1748610000000|2025-05-30 13:00:00|202.02|201.89|201.97|201.84|202.32|202.19|201.57|201.44|14106
1748613600000|2025-05-30 14:00:00|202.12|201.89|201.67|201.59|202.52|202.44|201.62|201.54|6058
1748617200000|2025-05-30 15:00:00|201.62|201.54|201.62|201.54|202.17|202.04|201.22|201.14|16530
1748620800000|2025-05-30 16:00:00|201.67|201.59|200.77|200.69|201.77|201.64|200.37|200.29|2537
1748624400000|2025-05-30 17:00:00|200.72|200.64|201.12|200.99|201.22|201.09|200.72|200.59|599
1748628000000|2025-05-30 18:00:00|201.17|201.04|201.77|201.64|201.82|201.69|201.12|201.04|573
1748631600000|2025-05-30 19:00:00|201.72|201.59|201.67|201.54|202.27|202.14|201.67|201.54|1133
1758031200000|2025-09-16 14:00:00|230.49|230.41|230.29|230.16|230.74|230.66|230.14|230.06|35168
1758034800000|2025-09-16 15:00:00|230.24|230.21|229.89|229.76|230.29|230.21|229.29|229.21|52075
1758038400000|2025-09-16 16:00:00|229.84|229.71|230.09|229.96|230.14|230.06|229.79|229.71|2610
1758042000000|2025-09-16 17:00:00|230.04|230.01|230.34|230.21|230.34|230.21|229.99|229.91|839
1758045600000|2025-09-16 18:00:00|230.29|230.16|230.39|230.26|230.39|230.31|230.24|230.11|290
1758049200000|2025-09-16 19:00:00|230.34|230.21|230.29|230.16|230.39|230.26|230.14|230.06|1115
1758088800000|2025-09-17 06:00:00|230.49|230.41|230.59|230.46|230.94|230.81|229.99|229.86|2549
1758092400000|2025-09-17 07:00:00|230.54|230.56|229.24|229.11|230.79|230.66|228.39|228.31|21030
1758096000000|2025-09-17 08:00:00|229.19|229.06|228.94|228.86|229.39|229.31|228.49|228.41|37733
1758099600000|2025-09-17 09:00:00|228.99|228.81|227.99|227.91|228.99|228.91|227.59|227.51|93577
1758103200000|2025-09-17 10:00:00|227.94|227.86|227.64|227.56|228.59|228.51|227.44|227.36|28366
1758106800000|2025-09-17 11:00:00|227.59|227.51|227.29|227.21|227.99|227.86|227.09|227.01|14291
1758110400000|2025-09-17 12:00:00|227.24|227.16|226.69|226.56|227.39|227.26|226.49|226.36|8844
1758114000000|2025-09-17 13:00:00|226.64|226.51|227.84|227.76|228.04|227.96|226.59|226.51|54575
1758117600000|2025-09-17 14:00:00|227.89|227.81|227.19|227.11|228.24|228.16|227.09|226.96|13783
1758121200000|2025-09-17 15:00:00|227.24|227.16|227.64|227.56|227.79|227.71|226.74|226.61|36062
1758124800000|2025-09-17 16:00:00|227.69|227.51|227.39|227.26|227.84|227.71|227.29|227.21|9061
1758128400000|2025-09-17 17:00:00|227.44|227.31|227.79|227.36|227.79|227.71|227.39|227.31|1512
1758132000000|2025-09-17 18:00:00|227.94|227.41|228.04|227.91|228.24|228.16|227.19|227.11|2293
1758135600000|2025-09-17 19:00:00|227.99|227.86|227.89|227.76|228.44|228.31|227.74|227.61|1017
1758175200000|2025-09-18 06:00:00|227.91|227.84|229.09|228.96|229.44|229.36|227.91|227.84|3844
1758178800000|2025-09-18 07:00:00|229.19|229.06|228.37|228.29|230.24|230.16|228.37|228.24|23824
1758182400000|2025-09-18 08:00:00|228.32|228.19|228.67|228.54|229.22|229.09|227.42|227.34|21538
1758186000000|2025-09-18 09:00:00|228.72|228.59|227.17|227.09|229.27|229.19|226.67|226.59|29991
1758189600000|2025-09-18 10:00:00|227.22|227.14|228.17|228.04|228.32|228.24|227.17|227.09|13591
1758193200000|2025-09-18 11:00:00|228.22|228.09|227.52|227.44|228.62|228.54|227.42|227.34|19916
1758196800000|2025-09-18 12:00:00|227.47|227.39|227.97|227.89|228.02|227.94|227.42|227.34|18430
1758200400000|2025-09-18 13:00:00|227.92|227.84|228.42|228.34|228.47|228.34|226.72|226.64|21738
1758204000000|2025-09-18 14:00:00|228.47|228.39|228.37|228.29|228.92|228.84|228.07|227.99|14233
1758207600000|2025-09-18 15:00:00|228.42|228.34|228.82|228.74|229.27|229.19|228.02|227.99|16065
1758211200000|2025-09-18 16:00:00|228.92|228.79|229.32|229.24|229.37|229.29|228.87|228.79|1959
1758214800000|2025-09-18 17:00:00|229.37|229.29|229.17|229.04|229.37|229.29|229.12|229.04|272
1758218400000|2025-09-18 18:00:00|229.22|229.09|229.17|229.04|229.27|229.14|228.97|228.84|213
1758222000000|2025-09-18 19:00:00|229.12|229.09|229.37|229.19|229.47|229.34|228.92|228.79|1251
1758261600000|2025-09-19 06:00:00|228.77|228.69|229.57|229.44|229.57|229.44|228.77|228.69|3233
1758265200000|2025-09-19 07:00:00|229.62|229.49|231.07|230.94|231.37|231.29|229.57|229.49|21512
1758268800000|2025-09-19 08:00:00|231.02|230.99|231.27|231.19|232.02|231.94|231.02|230.94|15638
1758272400000|2025-09-19 09:00:00|231.32|231.24|231.32|231.24|231.67|231.59|231.07|230.94|10688
1758276000000|2025-09-19 10:00:00|231.37|231.29|230.77|230.64|231.62|231.54|230.77|230.64|12710
1758279600000|2025-09-19 11:00:00|230.72|230.69|230.62|230.54|231.27|231.19|230.17|230.09|7843
1758283200000|2025-09-19 12:00:00|230.67|230.49|231.27|231.19|231.27|231.19|230.42|230.34|4538
1758286800000|2025-09-19 13:00:00|231.32|231.24|231.82|231.74|231.82|231.74|230.97|230.89|9604
1758290400000|2025-09-19 14:00:00|231.77|231.64|231.92|231.84|232.32|232.19|231.62|231.54|8562
1758294000000|2025-09-19 15:00:00|231.97|231.79|231.67|231.59|232.07|231.99|231.42|231.29|27699
1758297600000|2025-09-19 16:00:00|231.62|231.54|231.82|231.69|231.87|231.79|231.62|231.54|2126
1758301200000|2025-09-19 17:00:00|231.77|231.74|231.92|231.79|231.92|231.84|231.72|231.59|2408
1758304800000|2025-09-19 18:00:00|231.87|231.84|231.87|231.74|231.92|231.84|231.72|231.64|127
1758308400000|2025-09-19 19:00:00|231.92|231.79|231.92|231.84|232.17|232.04|231.87|231.74|858
1758520800000|2025-09-22 06:00:00|231.82|231.59|231.12|231.04|232.12|232.04|231.02|230.89|1069
1758524400000|2025-09-22 07:00:00|231.02|230.94|228.97|228.89|231.52|231.39|228.17|228.09|18727
1758528000000|2025-09-22 08:00:00|228.92|228.84|229.62|229.49|230.17|230.09|228.92|228.79|5813
1758531600000|2025-09-22 09:00:00|229.67|229.54|228.42|228.29|229.72|229.64|228.27|228.19|5254
1758535200000|2025-09-22 10:00:00|228.37|228.24|228.57|228.44|228.97|228.89|228.17|228.09|4487
1758538800000|2025-09-22 11:00:00|228.52|228.39|228.07|227.94|228.82|228.74|227.82|227.74|6405
1758542400000|2025-09-22 12:00:00|228.02|227.89|228.57|228.49|228.87|228.74|227.97|227.89|4700
1758546000000|2025-09-22 13:00:00|228.62|228.54|229.22|229.09|229.52|229.44|228.52|228.44|3851
1758549600000|2025-09-22 14:00:00|229.17|229.04|228.77|228.69|229.37|229.24|228.27|228.19|5151
1758553200000|2025-09-22 15:00:00|228.72|228.64|229.12|229.04|229.67|229.59|228.72|228.64|33592
1758556800000|2025-09-22 16:00:00|229.17|229.09|229.72|229.59|229.77|229.69|229.12|229.04|2058
1758560400000|2025-09-22 17:00:00|229.67|229.64|229.77|229.69|229.87|229.79|229.62|229.54|1318
1758564000000|2025-09-22 18:00:00|229.82|229.64|229.92|229.79|229.92|229.84|229.72|229.64|337
1758567600000|2025-09-22 19:00:00|229.87|229.74|229.72|229.59|229.87|229.79|229.67|229.54|927
1758607200000|2025-09-23 06:00:00|229.74|229.67|230.22|230.09|230.32|230.19|229.62|229.54|656
1758610800000|2025-09-23 07:00:00|230.32|230.19|228.92|228.79|230.37|230.24|228.07|227.99|13103
1758614400000|2025-09-23 08:00:00|228.97|228.84|230.07|229.99|230.07|229.99|228.72|228.59|11607
1758618000000|2025-09-23 09:00:00|230.12|230.04|230.17|230.04|230.87|230.79|230.02|229.94|7016
1758621600000|2025-09-23 10:00:00|230.12|229.99|229.82|229.74|230.17|230.09|229.37|229.29|8360
1758625200000|2025-09-23 11:00:00|229.87|229.69|229.97|229.89|230.12|230.04|229.67|229.59|2569
1758628800000|2025-09-23 12:00:00|230.02|229.94|230.07|229.94|230.42|230.34|229.52|229.44|4170
1758632400000|2025-09-23 13:00:00|230.02|229.99|230.27|230.19|231.02|230.94|230.02|229.89|10297
1758636000000|2025-09-23 14:00:00|230.32|230.24|231.12|231.04|231.37|231.29|230.07|229.99|4681
1758639600000|2025-09-23 15:00:00|231.17|231.09|230.42|230.34|231.17|231.09|230.17|230.09|22540
1758643200000|2025-09-23 16:00:00|230.37|230.29|230.62|230.49|230.72|230.64|230.32|230.19|1091
1758646800000|2025-09-23 17:00:00|230.67|230.54|229.92|229.79|230.67|230.54|229.72|229.64|2258
1758650400000|2025-09-23 18:00:00|229.87|229.74|229.67|229.54|229.97|229.84|229.62|229.54|682
1758654000000|2025-09-23 19:00:00|229.72|229.59|229.52|229.39|229.77|229.64|229.17|229.09|1140
1758693600000|2025-09-24 06:00:00|229.54|229.47|229.97|229.89|230.32|230.19|229.54|229.47|1314
1758697200000|2025-09-24 07:00:00|229.92|229.84|229.32|229.19|230.02|229.89|227.47|227.34|13283
1758700800000|2025-09-24 08:00:00|229.27|229.24|229.47|229.39|229.67|229.59|228.62|228.54|3714
1758704400000|2025-09-24 09:00:00|229.42|229.34|229.42|229.34|229.77|229.69|229.02|228.94|2430
1758708000000|2025-09-24 10:00:00|229.37|229.29|230.07|229.99|230.22|230.09|229.27|229.19|5575
1758711600000|2025-09-24 11:00:00|230.12|230.04|229.77|229.69|230.17|230.04|229.37|229.29|3820
1758715200000|2025-09-24 12:00:00|229.72|229.64|230.02|229.94|230.17|230.09|229.62|229.54|8373
1758718800000|2025-09-24 13:00:00|229.97|229.89|230.22|230.14|230.62|230.49|229.62|229.54|21822
1758722400000|2025-09-24 14:00:00|230.27|230.19|231.32|231.19|231.72|231.59|230.27|230.19|8988
1758726000000|2025-09-24 15:00:00|231.22|231.24|230.52|230.44|231.32|231.24|230.42|230.34|21474
1758729600000|2025-09-24 16:00:00|230.47|230.39|230.62|230.54|230.72|230.64|230.37|230.24|2626
1758733200000|2025-09-24 17:00:00|230.67|230.49|230.42|230.34|230.87|230.74|230.42|230.34|872
1758736800000|2025-09-24 18:00:00|230.47|230.39|230.67|230.59|230.72|230.64|230.37|230.29|127
1758740400000|2025-09-24 19:00:00|230.62|230.54|230.87|230.74|230.87|230.74|230.62|230.54|559
1758780000000|2025-09-25 06:00:00|231.02|230.94|230.32|230.19|231.32|231.24|230.07|229.99|1589
1758783600000|2025-09-25 07:00:00|230.27|230.14|230.32|230.24|230.67|230.54|228.67|228.59|13169
1758787200000|2025-09-25 08:00:00|230.42|230.29|229.87|229.79|230.77|230.69|229.87|229.79|4609
1758790800000|2025-09-25 09:00:00|229.97|229.74|229.87|229.79|230.97|230.84|229.82|229.74|8038
1758794400000|2025-09-25 10:00:00|229.82|229.74|230.02|229.89|230.17|230.09|229.57|229.49|3562
1758798000000|2025-09-25 11:00:00|229.97|229.94|229.82|229.69|230.07|229.99|229.27|229.19|6579
1758801600000|2025-09-25 12:00:00|229.77|229.74|229.42|229.34|229.97|229.89|228.97|228.89|9716
1758805200000|2025-09-25 13:00:00|229.37|229.29|229.82|229.69|230.07|229.99|229.32|229.24|8713
1758808800000|2025-09-25 14:00:00|229.87|229.74|230.32|230.24|230.37|230.29|229.72|229.64|11468
1758812400000|2025-09-25 15:00:00|230.27|230.19|230.57|230.49|230.62|230.49|229.37|229.29|22789
1758816000000|2025-09-25 16:00:00|230.62|230.44|230.52|230.39|230.67|230.59|230.32|230.19|4225
1758819600000|2025-09-25 17:00:00|230.47|230.44|230.02|229.94|230.67|230.59|230.02|229.89|2590
1758823200000|2025-09-25 18:00:00|229.97|229.89|230.52|230.39|230.52|230.44|229.57|229.44|1186
1758826800000|2025-09-25 19:00:00|230.47|230.34|230.72|230.59|230.72|230.64|230.32|230.24|778
1758866400000|2025-09-26 06:00:00|230.74|230.67|230.92|230.79|231.02|230.94|230.62|230.54|633
1758870000000|2025-09-26 07:00:00|231.07|230.99|231.57|231.49|232.52|232.44|231.07|230.99|11218
1758873600000|2025-09-26 08:00:00|231.52|231.44|231.82|231.74|232.22|232.14|231.52|231.39|5803
1758877200000|2025-09-26 09:00:00|231.77|231.69|231.72|231.59|232.02|231.94|231.42|231.34|5816
1758880800000|2025-09-26 10:00:00|231.67|231.64|232.07|231.99|232.37|232.29|231.67|231.54|12986
1758884400000|2025-09-26 11:00:00|232.12|232.04|232.67|232.59|232.67|232.59|231.87|231.74|3973
1758888000000|2025-09-26 12:00:00|232.62|232.54|233.47|233.39|233.52|233.44|232.47|232.34|5293
1758891600000|2025-09-26 13:00:00|233.52|233.34|234.32|234.24|234.32|234.24|232.82|232.74|11759
1758895200000|2025-09-26 14:00:00|234.37|234.29|233.97|233.89|234.42|234.34|233.57|233.49|11202
1758898800000|2025-09-26 15:00:00|234.02|233.94|233.42|233.29|234.02|233.94|233.32|233.24|26670
1758902400000|2025-09-26 16:00:00|233.37|233.34|233.77|233.69|233.77|233.69|233.27|233.19|1805
1758906000000|2025-09-26 17:00:00|233.72|233.64|233.82|233.74|233.82|233.74|233.52|233.44|1490
1758909600000|2025-09-26 18:00:00|233.77|233.69|233.92|233.84|234.02|233.89|233.72|233.59|151
1758913200000|2025-09-26 19:00:00|233.97|233.79|233.82|233.74|234.02|233.89|233.77|233.69|798
1759125600000|2025-09-29 06:00:00|234.42|234.29|234.37|234.24|234.82|234.74|234.02|233.89|1330
1759129200000|2025-09-29 07:00:00|234.47|234.34|231.82|231.69|234.52|234.44|231.57|231.49|22604
1759132800000|2025-09-29 08:00:00|231.77|231.74|232.62|232.49|232.82|232.69|231.52|231.44|5877
1759136400000|2025-09-29 09:00:00|232.67|232.54|232.17|232.09|233.02|232.94|232.07|231.99|4949
1759140000000|2025-09-29 10:00:00|232.22|232.14|232.07|231.99|232.82|232.74|232.07|231.99|4503
1759143600000|2025-09-29 11:00:00|232.12|232.04|232.67|232.54|232.77|232.69|232.07|231.99|5255
1759147200000|2025-09-29 12:00:00|232.62|232.59|232.32|232.24|232.67|232.59|232.12|231.99|4949
1759150800000|2025-09-29 13:00:00|232.37|232.19|232.47|232.39|232.82|232.74|232.07|231.99|3718
1759154400000|2025-09-29 14:00:00|232.52|232.44|232.17|232.09|232.52|232.44|232.02|231.89|6452
1759158000000|2025-09-29 15:00:00|232.12|232.04|231.57|231.49|232.27|232.19|231.37|231.29|21172
1759161600000|2025-09-29 16:00:00|231.62|231.54|231.77|231.69|231.82|231.74|231.52|231.44|1908
1759165200000|2025-09-29 17:00:00|231.72|231.64|231.67|231.59|231.77|231.64|231.52|231.44|520
1759168800000|2025-09-29 18:00:00|231.72|231.64|231.82|231.74|231.92|231.84|231.67|231.54|260
1759172400000|2025-09-29 19:00:00|231.87|231.79|231.92|231.74|231.97|231.84|231.62|231.54|1961
1759212000000|2025-09-30 06:00:00|231.67|231.54|231.47|231.39|232.17|232.04|231.27|231.19|1843
1759215600000|2025-09-30 07:00:00|231.42|231.34|231.37|231.29|232.12|232.04|231.17|231.09|14439
1759219200000|2025-09-30 08:00:00|231.42|231.24|232.07|231.99|232.27|232.19|231.12|231.04|5726
1759222800000|2025-09-30 09:00:00|232.12|232.04|232.57|232.49|232.67|232.59|232.12|231.99|3904
1759226400000|2025-09-30 10:00:00|232.62|232.54|232.37|232.29|232.72|232.64|232.37|232.24|2425
1759230000000|2025-09-30 11:00:00|232.32|232.24|232.77|232.64|232.97|232.89|232.17|232.04|5930
1759233600000|2025-09-30 12:00:00|232.72|232.69|231.82|231.74|232.92|232.84|231.77|231.69|4023
1759237200000|2025-09-30 13:00:00|231.87|231.79|232.72|232.64|232.92|232.79|231.72|231.59|11774
1759240800000|2025-09-30 14:00:00|232.77|232.69|232.37|232.29|232.92|232.79|231.72|231.64|10999
1759244400000|2025-09-30 15:00:00|232.32|232.24|232.62|232.49|232.67|232.59|231.97|231.89|15787
1759248000000|2025-09-30 16:00:00|232.67|232.54|232.47|232.34|233.02|232.94|232.42|232.34|1480
1759251600000|2025-09-30 17:00:00|232.42|232.39|232.42|232.34|232.57|232.44|232.27|232.19|750
1759255200000|2025-09-30 18:00:00|232.47|232.39|232.72|232.59|232.72|232.64|232.42|232.34|353
1759258800000|2025-09-30 19:00:00|232.67|232.64|233.27|233.14|233.37|233.24|232.67|232.54|749
1759298400000|2025-10-01 06:00:00|233.24|233.17|232.02|231.89|233.24|233.17|231.97|231.84|1233
1759302000000|2025-10-01 07:00:00|231.92|231.79|231.37|231.29|232.12|231.99|229.82|229.69|13624
1759305600000|2025-10-01 08:00:00|231.32|231.24|232.17|232.09|232.42|232.29|230.17|230.09|20670
1759309200000|2025-10-01 09:00:00|232.22|232.14|233.02|232.94|233.27|233.19|232.12|232.04|7828
1759312800000|2025-10-01 10:00:00|232.97|232.89|233.37|233.29|233.67|233.59|232.92|232.84|6341
1759316400000|2025-10-01 11:00:00|233.42|233.34|233.92|233.84|234.42|234.34|233.22|233.14|8900
1759320000000|2025-10-01 12:00:00|233.97|233.89|233.82|233.74|234.02|233.94|233.17|233.09|5647
1759323600000|2025-10-01 13:00:00|233.77|233.69|234.12|233.99|234.52|234.44|233.77|233.69|6730
1759327200000|2025-10-01 14:00:00|234.22|234.04|234.17|234.09|234.57|234.44|233.72|233.64|8716
1759330800000|2025-10-01 15:00:00|234.12|234.04|234.37|234.29|234.47|234.39|233.97|233.89|14785
1759334400000|2025-10-01 16:00:00|234.42|234.24|234.87|234.74|235.02|234.94|234.32|234.24|1851
1759338000000|2025-10-01 17:00:00|234.82|234.69|235.07|234.99|235.12|235.04|234.82|234.69|2040
1759341600000|2025-10-01 18:00:00|235.12|235.04|235.17|235.09|235.27|235.19|234.97|234.89|814
1759345200000|2025-10-01 19:00:00|235.22|235.14|234.92|234.79|235.32|235.24|234.87|234.74|675
1759384800000|2025-10-02 06:00:00|234.94|234.87|235.12|235.04|235.72|235.64|234.94|234.87|1888
1759388400000|2025-10-02 07:00:00|235.17|235.09|234.02|233.94|235.52|235.39|233.12|233.04|17012
1759392000000|2025-10-02 08:00:00|234.12|234.04|234.42|234.34|234.62|234.54|233.62|233.54|5794
1759395600000|2025-10-02 09:00:00|234.47|234.39|234.57|234.49|234.82|234.74|233.97|233.89|8989
1759399200000|2025-10-02 10:00:00|234.62|234.54|235.07|234.99|235.07|234.99|234.32|234.24|2473
1759402800000|2025-10-02 11:00:00|234.97|234.89|234.47|234.39|235.07|234.99|234.37|234.24|5015
1759406400000|2025-10-02 12:00:00|234.52|234.44|233.82|233.74|234.87|234.79|233.82|233.74|5113
1759410000000|2025-10-02 13:00:00|233.87|233.79|232.82|232.69|234.02|233.94|232.62|232.54|24689
1759413600000|2025-10-02 14:00:00|232.77|232.74|232.47|232.39|233.22|233.14|232.42|232.34|13097
1759417200000|2025-10-02 15:00:00|232.42|232.34|232.27|232.19|232.77|232.69|231.82|231.69|26688
1759420800000|2025-10-02 16:00:00|232.32|232.14|232.17|232.09|232.37|232.29|232.17|232.09|1049
1759424400000|2025-10-02 17:00:00|232.12|232.04|232.57|232.44|232.57|232.44|232.07|231.94|632
1759428000000|2025-10-02 18:00:00|232.52|232.49|232.52|232.44|232.72|232.64|232.47|232.39|264
1759431600000|2025-10-02 19:00:00|232.57|232.39|232.42|232.34|232.72|232.64|232.37|232.24|782
1759471200000|2025-10-03 06:00:00|232.44|232.37|233.27|233.19|233.32|233.24|232.44|232.34|1668
1759474800000|2025-10-03 07:00:00|233.37|233.29|233.77|233.69|234.67|234.59|233.37|233.29|17052
1759478400000|2025-10-03 08:00:00|233.72|233.64|233.67|233.59|234.02|233.94|233.32|233.24|9853
1759482000000|2025-10-03 09:00:00|233.62|233.54|234.12|234.04|234.12|234.04|233.62|233.54|5191
1759485600000|2025-10-03 10:00:00|234.07|233.99|234.32|234.24|234.52|234.44|233.92|233.79|11147
1759489200000|2025-10-03 11:00:00|234.27|234.19|232.62|232.54|234.27|234.19|232.52|232.44|15329
1759492800000|2025-10-03 12:00:00|232.67|232.59|233.47|233.39|233.52|233.44|232.57|232.49|5434
1759496400000|2025-10-03 13:00:00|233.52|233.44|233.57|233.44|234.07|233.99|233.42|233.34|8129
1759500000000|2025-10-03 14:00:00|233.52|233.34|232.92|232.79|233.57|233.49|232.32|232.24|7683
1759503600000|2025-10-03 15:00:00|232.87|232.74|233.27|233.14|233.27|233.19|232.72|232.59|10450
1759507200000|2025-10-03 16:00:00|233.22|233.09|233.27|233.14|233.32|233.24|233.12|233.04|505
1759510800000|2025-10-03 17:00:00|233.22|233.09|232.77|232.64|233.22|233.14|232.67|232.59|853
1759514400000|2025-10-03 18:00:00|232.72|232.69|233.12|232.99|233.17|233.04|232.67|232.59|143
1759518000000|2025-10-03 19:00:00|233.17|233.04|233.22|233.04|233.27|233.14|233.07|232.99|490
1759730400000|2025-10-06 06:00:00|232.72|232.64|232.22|232.09|233.02|232.94|231.62|231.54|2815
1759734000000|2025-10-06 07:00:00|232.27|232.14|228.07|227.99|232.27|232.19|227.47|227.39|36627
1759737600000|2025-10-06 08:00:00|228.12|228.04|229.62|229.54|229.87|229.74|227.42|227.34|26196
1759741200000|2025-10-06 09:00:00|229.57|229.49|229.77|229.69|229.87|229.74|228.87|228.74|15376
1759744800000|2025-10-06 10:00:00|229.82|229.74|230.12|229.99|230.62|230.49|229.72|229.64|10391
1759748400000|2025-10-06 11:00:00|230.17|230.04|230.42|230.34|231.02|230.94|229.97|229.89|9174
1759752000000|2025-10-06 12:00:00|230.37|230.29|231.02|230.94|231.22|231.14|230.07|229.99|7515
1759755600000|2025-10-06 13:00:00|231.07|230.99|230.52|230.39|231.72|231.64|230.37|230.29|8728
1759759200000|2025-10-06 14:00:00|230.47|230.44|230.12|230.04|230.87|230.79|229.77|229.64|16381
1759762800000|2025-10-06 15:00:00|230.22|230.09|229.97|229.89|230.32|230.19|229.72|229.59|45389
1759766400000|2025-10-06 16:00:00|230.07|229.99|230.07|229.99|230.32|230.24|229.97|229.89|3990
1759770000000|2025-10-06 17:00:00|230.12|229.94|230.02|229.94|230.17|230.09|229.92|229.84|1355
1759773600000|2025-10-06 18:00:00|229.97|229.89|229.72|229.59|229.97|229.89|229.62|229.49|437
1759777200000|2025-10-06 19:00:00|229.67|229.64|229.77|229.64|229.82|229.74|229.52|229.44|2327
1759816800000|2025-10-07 06:00:00|229.72|229.49|229.22|229.14|229.92|229.79|228.77|228.64|2037
1759820400000|2025-10-07 07:00:00|229.32|229.24|228.82|228.74|229.37|229.29|228.12|228.04|11675
1759824000000|2025-10-07 08:00:00|228.87|228.79|229.57|229.44|229.87|229.79|228.62|228.49|6941
1759827600000|2025-10-07 09:00:00|229.62|229.49|229.42|229.34|229.82|229.69|228.97|228.89|3012
1759831200000|2025-10-07 10:00:00|229.47|229.39|230.17|230.09|230.37|230.24|229.12|228.99|5570
1759834800000|2025-10-07 11:00:00|230.22|230.14|230.07|229.99|230.52|230.44|229.97|229.89|2616
1759838400000|2025-10-07 12:00:00|230.12|229.94|229.62|229.54|230.27|230.19|229.42|229.34|2308
1759842000000|2025-10-07 13:00:00|229.67|229.59|229.22|229.14|229.87|229.79|228.97|228.89|12237
1759845600000|2025-10-07 14:00:00|229.17|229.09|227.97|227.89|229.27|229.14|227.57|227.49|21214
1759849200000|2025-10-07 15:00:00|228.02|227.94|227.52|227.44|228.07|227.99|227.42|227.34|25223
1759852800000|2025-10-07 16:00:00|227.57|227.49|227.42|227.34|227.82|227.69|227.02|226.94|5995
1759856400000|2025-10-07 17:00:00|227.47|227.29|227.32|227.19|227.62|227.54|227.32|227.19|552
1759860000000|2025-10-07 18:00:00|227.27|227.14|227.27|227.19|227.47|227.34|227.12|226.99|618
1759863600000|2025-10-07 19:00:00|227.22|227.14|227.07|226.94|227.22|227.14|227.07|226.94|1407
1759903200000|2025-10-08 06:00:00|227.04|226.97|227.82|227.74|227.82|227.74|227.04|226.97|3164
1759906800000|2025-10-08 07:00:00|227.97|227.89|229.47|229.39|229.67|229.59|227.77|227.69|21585
1759910400000|2025-10-08 08:00:00|229.52|229.44|229.32|229.24|230.52|230.39|228.97|228.89|17866
1759914000000|2025-10-08 09:00:00|229.37|229.29|228.87|228.79|229.77|229.64|228.72|228.64|8977
1759917600000|2025-10-08 10:00:00|228.92|228.84|229.27|229.19|229.37|229.24|228.57|228.49|6598
1759921200000|2025-10-08 11:00:00|229.22|229.14|229.37|229.29|229.52|229.44|228.77|228.69|2889
1759924800000|2025-10-08 12:00:00|229.32|229.24|229.97|229.89|230.02|229.94|229.27|229.19|5328
1759928400000|2025-10-08 13:00:00|230.02|229.94|229.52|229.44|230.02|229.94|229.12|228.99|6174
1759932000000|2025-10-08 14:00:00|229.62|229.54|230.32|230.24|230.92|230.84|229.57|229.49|17293
1759935600000|2025-10-08 15:00:00|230.27|230.19|230.22|230.14|230.87|230.79|230.12|230.04|18155
1759939200000|2025-10-08 16:00:00|230.27|230.09|230.12|230.04|230.32|230.24|229.97|229.89|579
1759942800000|2025-10-08 17:00:00|230.07|229.99|230.12|229.99|230.37|230.29|230.07|229.99|1146
1759946400000|2025-10-08 18:00:00|230.17|230.04|230.12|230.04|230.37|230.24|230.02|229.89|1596
1759950000000|2025-10-08 19:00:00|230.17|229.99|230.27|230.14|230.42|230.29|230.12|229.99|909
1759989600000|2025-10-09 06:00:00|230.24|230.17|230.47|230.39|231.17|231.09|230.24|230.17|1916
1759993200000|2025-10-09 07:00:00|230.42|230.34|229.87|229.74|230.67|230.59|229.12|228.99|17929
1759996800000|2025-10-09 08:00:00|229.92|229.79|229.87|229.79|230.37|230.29|229.37|229.24|6252
1760000400000|2025-10-09 09:00:00|229.92|229.69|230.07|229.99|230.17|230.09|229.37|229.29|9525
1760004000000|2025-10-09 10:00:00|230.02|229.94|230.32|230.24|230.42|230.34|229.67|229.59|2684
1760007600000|2025-10-09 11:00:00|230.37|230.29|230.22|230.14|230.77|230.69|230.07|229.99|2993
1760011200000|2025-10-09 12:00:00|230.27|230.19|229.92|229.84|230.32|230.19|229.52|229.44|5138
1760014800000|2025-10-09 13:00:00|229.97|229.89|229.02|228.94|230.12|230.04|228.57|228.49|9260
1760018400000|2025-10-09 14:00:00|229.07|228.99|229.32|229.24|229.97|229.89|229.02|228.94|14023
1760022000000|2025-10-09 15:00:00|229.37|229.29|229.32|229.19|229.52|229.44|228.82|228.69|18054
1760025600000|2025-10-09 16:00:00|229.27|229.24|228.42|228.34|229.42|229.34|228.42|228.34|1931
1760029200000|2025-10-09 17:00:00|228.47|228.29|228.77|228.64|228.77|228.64|228.32|228.19|754
1760032800000|2025-10-09 18:00:00|228.72|228.59|228.47|228.34|228.77|228.64|228.32|228.19|129
1760036400000|2025-10-09 19:00:00|228.42|228.39|228.47|228.39|228.82|228.69|228.42|228.34|1850
1760076000000|2025-10-10 06:00:00|228.44|228.37|229.07|228.94|229.82|229.69|228.44|228.37|1698
1760079600000|2025-10-10 07:00:00|229.02|228.99|231.07|230.94|231.12|231.04|228.92|228.84|13856
1760083200000|2025-10-10 08:00:00|231.12|230.99|229.32|229.24|231.32|231.24|228.67|228.59|11328
1760086800000|2025-10-10 09:00:00|229.27|229.19|228.37|228.29|229.52|229.44|228.27|228.14|7057
1760090400000|2025-10-10 10:00:00|228.42|228.34|229.42|229.34|229.52|229.44|228.27|228.19|5399
1760094000000|2025-10-10 11:00:00|229.37|229.29|229.42|229.34|229.57|229.49|228.82|228.74|3507
1760097600000|2025-10-10 12:00:00|229.47|229.39|229.42|229.34|229.62|229.49|228.92|228.84|2985
1760101200000|2025-10-10 13:00:00|229.47|229.39|229.92|229.79|230.22|230.14|229.27|229.19|5561
1760104800000|2025-10-10 14:00:00|230.02|229.89|228.92|228.79|230.27|230.19|228.22|228.09|18134
1760108400000|2025-10-10 15:00:00|228.82|228.74|226.97|226.89|229.02|228.94|225.62|225.54|64780
1760112000000|2025-10-10 16:00:00|226.92|226.84|225.67|225.59|227.12|226.99|225.52|225.44|10080
1760115600000|2025-10-10 17:00:00|225.62|225.54|225.77|225.69|226.07|225.99|225.32|225.24|2930
1760119200000|2025-10-10 18:00:00|225.82|225.74|225.02|224.89|225.87|225.74|224.97|224.84|679
1760122800000|2025-10-10 19:00:00|225.07|224.94|224.87|224.64|225.52|225.39|224.52|224.44|4047
1760335200000|2025-10-13 06:00:00|227.32|227.19|227.47|227.39|227.67|227.59|227.02|226.89|2967
1760338800000|2025-10-13 07:00:00|227.57|227.49|228.42|228.34|228.62|228.54|227.27|227.19|14265
1760342400000|2025-10-13 08:00:00|228.37|228.29|227.62|227.54|228.42|228.34|226.77|226.69|9410
1760346000000|2025-10-13 09:00:00|227.67|227.59|227.67|227.59|227.92|227.84|227.22|227.14|4227
1760349600000|2025-10-13 10:00:00|227.72|227.64|227.72|227.59|228.12|228.04|227.52|227.44|4508
1760353200000|2025-10-13 11:00:00|227.77|227.64|227.52|227.44|228.12|228.04|227.17|227.09|4861
1760356800000|2025-10-13 12:00:00|227.47|227.39|227.17|227.09|227.87|227.74|227.12|226.99|2312
1760360400000|2025-10-13 13:00:00|227.22|227.14|227.37|227.29|227.47|227.39|226.52|226.44|7646
1760364000000|2025-10-13 14:00:00|227.42|227.34|227.07|226.99|227.62|227.49|226.52|226.39|20345
1760367600000|2025-10-13 15:00:00|227.12|227.04|227.52|227.44|227.77|227.69|227.02|226.94|28791
1760371200000|2025-10-13 16:00:00|227.47|227.39|227.72|227.59|227.92|227.84|227.37|227.29|3109
1760374800000|2025-10-13 17:00:00|227.77|227.64|227.37|227.24|227.77|227.64|227.27|227.14|2311
1760378400000|2025-10-13 18:00:00|227.32|227.19|227.57|227.49|227.77|227.69|227.32|227.19|2224
1760382000000|2025-10-13 19:00:00|227.62|227.54|227.92|227.79|227.92|227.84|227.57|227.44|1942
1760421600000|2025-10-14 06:00:00|227.94|227.87|225.42|225.29|227.94|227.87|224.97|224.89|5089
1760425200000|2025-10-14 07:00:00|225.57|225.49|225.42|225.34|225.67|225.59|223.72|223.64|20626
1760428800000|2025-10-14 08:00:00|225.47|225.39|226.07|225.94|226.47|226.34|225.07|224.99|8290
1760432400000|2025-10-14 09:00:00|226.12|225.99|226.17|226.09|226.62|226.54|225.87|225.79|8661
1760436000000|2025-10-14 10:00:00|226.12|226.04|224.72|224.64|226.42|226.34|224.32|224.24|13675
1760439600000|2025-10-14 11:00:00|224.77|224.69|225.82|225.74|226.02|225.94|224.62|224.54|13728
1760443200000|2025-10-14 12:00:00|225.77|225.69|225.17|225.04|225.82|225.74|225.02|224.89|6263
1760446800000|2025-10-14 13:00:00|225.12|225.09|226.47|226.39|227.12|227.04|225.12|225.04|25129
1760450400000|2025-10-14 14:00:00|226.42|226.34|228.02|227.94|228.37|228.29|226.32|226.19|20435
1760454000000|2025-10-14 15:00:00|228.07|227.99|229.07|228.99|229.17|229.09|227.82|227.69|18033
1760457600000|2025-10-14 16:00:00|229.02|228.94|229.67|229.59|229.87|229.79|228.92|228.84|3428
1760461200000|2025-10-14 17:00:00|229.62|229.54|229.92|229.79|230.02|229.94|229.42|229.34|1466
1760464800000|2025-10-14 18:00:00|229.87|229.74|229.77|229.69|229.92|229.79|229.52|229.44|524
1760468400000|2025-10-14 19:00:00|229.82|229.74|229.22|229.09|229.87|229.79|228.72|228.59|1986
1760508000000|2025-10-15 06:00:00|229.82|229.74|229.77|229.69|230.07|229.99|229.67|229.54|2961
1760511600000|2025-10-15 07:00:00|229.67|229.59|230.67|230.59|230.72|230.64|228.92|228.84|19237
1760515200000|2025-10-15 08:00:00|230.72|230.64|229.22|229.14|231.27|231.19|229.02|228.94|16896
1760518800000|2025-10-15 09:00:00|229.17|229.04|230.32|230.24|230.42|230.34|229.17|229.04|10648
1760522400000|2025-10-15 10:00:00|230.27|230.19|230.12|230.04|230.52|230.44|229.82|229.74|20376
1760526000000|2025-10-15 11:00:00|230.07|229.99|230.17|230.09|230.37|230.29|229.67|229.59|5754
1760529600000|2025-10-15 12:00:00|230.12|230.04|229.72|229.64|230.72|230.59|229.67|229.59|6302
1760533200000|2025-10-15 13:00:00|229.77|229.69|228.47|228.39|229.87|229.79|228.17|228.09|45390
1760536800000|2025-10-15 14:00:00|228.52|228.44|228.02|227.94|229.12|229.04|227.77|227.64|16238
1760540400000|2025-10-15 15:00:00|228.07|227.99|226.22|226.14|228.12|227.99|226.02|225.94|53079
1760544000000|2025-10-15 16:00:00|226.27|226.19|226.47|226.39|226.87|226.79|226.22|226.09|3456
1760547600000|2025-10-15 17:00:00|226.42|226.34|226.22|226.09|226.47|226.34|224.92|224.84|2397
1760551200000|2025-10-15 18:00:00|226.17|226.14|226.52|226.44|226.52|226.44|225.97|225.84|1102
1760554800000|2025-10-15 19:00:00|226.47|226.39|226.62|226.49|226.72|226.64|226.32|226.24|964
1760594400000|2025-10-16 06:00:00|226.64|226.57|227.47|227.39|227.67|227.59|226.64|226.57|2475
1760598000000|2025-10-16 07:00:00|227.67|227.54|226.52|226.44|228.67|228.59|225.32|225.24|29675
1760601600000|2025-10-16 08:00:00|226.47|226.39|226.57|226.49|226.72|226.64|225.92|225.84|6462
1760605200000|2025-10-16 09:00:00|226.62|226.54|227.92|227.84|227.97|227.89|226.42|226.34|11380
1760608800000|2025-10-16 10:00:00|227.87|227.79|227.62|227.54|228.47|228.39|227.12|227.04|6870
1760612400000|2025-10-16 11:00:00|227.57|227.49|227.67|227.59|228.22|228.14|227.42|227.34|3179
1760616000000|2025-10-16 12:00:00|227.62|227.54|227.72|227.64|227.77|227.69|226.87|226.79|14097
1760619600000|2025-10-16 13:00:00|227.67|227.59|226.67|226.59|228.17|228.09|226.67|226.59|17577
1760623200000|2025-10-16 14:00:00|226.72|226.54|228.22|228.14|228.32|228.24|226.37|226.29|22128
1760626800000|2025-10-16 15:00:00|228.27|228.19|228.62|228.49|229.22|229.09|228.27|228.19|33008
1760630400000|2025-10-16 16:00:00|228.57|228.54|227.87|227.74|228.82|228.74|226.42|226.29|19794
1760634000000|2025-10-16 17:00:00|227.82|227.79|227.72|227.59|228.42|228.29|227.42|227.29|4918
1760637600000|2025-10-16 18:00:00|227.67|227.64|229.07|228.94|229.82|229.74|226.12|226.04|13610
1760641200000|2025-10-16 19:00:00|229.02|228.89|228.32|228.24|229.17|229.04|227.72|227.59|10044
1760680800000|2025-10-17 06:00:00|226.02|225.94|223.77|223.69|226.17|226.09|223.12|222.99|7921
1760684400000|2025-10-17 07:00:00|223.72|223.64|223.32|223.24|224.27|224.19|222.57|222.49|50796
1760688000000|2025-10-17 08:00:00|223.37|223.29|221.82|221.69|223.47|223.39|221.52|221.39|40810
1760691600000|2025-10-17 09:00:00|221.77|221.74|221.77|221.69|223.07|222.99|221.67|221.59|39754
1760695200000|2025-10-17 10:00:00|221.82|221.74|222.52|222.44|222.72|222.64|220.87|220.79|34421
1760698800000|2025-10-17 11:00:00|222.57|222.49|223.97|223.89|224.22|224.14|222.32|222.24|27094
1760702400000|2025-10-17 12:00:00|224.02|223.94|225.52|225.39|226.27|226.19|223.92|223.84|28333
1760706000000|2025-10-17 13:00:00|225.67|225.44|225.62|225.54|225.97|225.89|224.22|224.14|24622
1760709600000|2025-10-17 14:00:00|225.57|225.49|224.12|224.04|226.37|226.29|224.02|223.94|30861
1760713200000|2025-10-17 15:00:00|224.17|223.99|224.47|224.39|224.62|224.49|223.27|223.19|40829
1760716800000|2025-10-17 16:00:00|224.52|224.34|224.47|224.34|224.82|224.74|224.27|224.19|2368
1760720400000|2025-10-17 17:00:00|224.42|224.29|224.52|224.39|224.57|224.44|224.17|224.04|839
1760724000000|2025-10-17 18:00:00|224.57|224.44|225.07|224.94|225.22|225.09|224.57|224.44|586
1760727600000|2025-10-17 19:00:00|225.12|224.99|225.17|225.04|225.27|225.14|225.02|224.89|579
1760940000000|2025-10-20 06:00:00|225.52|225.44|226.27|226.19|226.37|226.29|225.37|225.29|3625
1760943600000|2025-10-20 07:00:00|226.42|226.34|228.02|227.94|228.17|228.09|225.97|225.89|19802
1760947200000|2025-10-20 08:00:00|228.07|227.99|224.67|224.59|228.12|228.04|224.62|224.54|21593
1760950800000|2025-10-20 09:00:00|224.62|224.54|224.12|224.04|225.57|225.49|223.62|223.54|20463
1760954400000|2025-10-20 10:00:00|224.07|223.99|225.12|224.99|225.72|225.64|224.07|223.94|15062
1760958000000|2025-10-20 11:00:00|225.02|224.94|224.52|224.44|225.12|225.04|224.02|223.94|6243
1760961600000|2025-10-20 12:00:00|224.62|224.49|225.42|225.34|225.62|225.54|224.57|224.44|4376
1760965200000|2025-10-20 13:00:00|225.47|225.39|225.67|225.54|225.87|225.79|225.37|225.29|18363
1760968800000|2025-10-20 14:00:00|225.72|225.59|225.97|225.89|226.67|226.59|225.72|225.59|20922
1760972400000|2025-10-20 15:00:00|225.92|225.84|225.62|225.54|226.42|226.34|225.57|225.49|24777
1760976000000|2025-10-20 16:00:00|225.67|225.59|225.77|225.64|225.92|225.79|225.52|225.44|1768
1760979600000|2025-10-20 17:00:00|225.82|225.69|226.22|226.09|226.22|226.09|225.82|225.69|1000
1760983200000|2025-10-20 18:00:00|226.27|226.14|226.22|226.14|226.32|226.24|226.12|226.04|226
1760986800000|2025-10-20 19:00:00|226.17|226.09|226.12|225.99|226.42|226.29|226.02|225.94|831
1761026400000|2025-10-21 06:00:00|225.92|225.79|226.52|226.44|226.72|226.64|225.62|225.49|2800
1761030000000|2025-10-21 07:00:00|226.67|226.59|226.57|226.49|226.82|226.69|225.67|225.59|10413
1761033600000|2025-10-21 08:00:00|226.62|226.54|225.22|225.14|226.67|226.54|225.17|225.09|9949
1761037200000|2025-10-21 09:00:00|225.27|225.19|226.22|226.14|226.22|226.14|225.07|224.99|8383
1761040800000|2025-10-21 10:00:00|226.32|226.24|226.72|226.64|227.02|226.94|225.97|225.89|8177
1761044400000|2025-10-21 11:00:00|226.77|226.69|226.72|226.64|226.87|226.79|226.47|226.39|11177
1761048000000|2025-10-21 12:00:00|226.67|226.59|226.57|226.49|226.82|226.69|226.37|226.29|6468
1761051600000|2025-10-21 13:00:00|226.62|226.54|225.32|225.19|226.67|226.59|224.97|224.89|14608
1761055200000|2025-10-21 14:00:00|225.27|225.24|225.37|225.29|225.92|225.84|224.77|224.69|12357
1761058800000|2025-10-21 15:00:00|225.42|225.34|225.02|224.94|225.82|225.74|224.47|224.39|19540
1761062400000|2025-10-21 16:00:00|224.97|224.89|224.17|224.09|225.02|224.94|224.12|224.04|3311
1761066000000|2025-10-21 17:00:00|224.12|223.99|224.07|223.94|224.32|224.24|223.92|223.84|1655
1761069600000|2025-10-21 18:00:00|224.12|223.99|223.77|223.64|224.12|224.04|223.77|223.64|1531
1761073200000|2025-10-21 19:00:00|223.72|223.59|223.72|223.59|223.87|223.74|223.62|223.54|1029
1761112800000|2025-10-22 06:00:00|223.74|223.67|224.62|224.49|224.62|224.49|223.22|223.09|3581
1761116400000|2025-10-22 07:00:00|224.57|224.44|223.77|223.64|224.77|224.69|222.47|222.39|16391
1761120000000|2025-10-22 08:00:00|223.72|223.69|223.57|223.49|223.77|223.69|222.72|222.64|8558
1761123600000|2025-10-22 09:00:00|223.52|223.44|224.12|224.04|224.47|224.39|223.17|223.09|6925
1761127200000|2025-10-22 10:00:00|224.17|224.09|224.77|224.69|224.87|224.79|224.07|223.99|6120
1761130800000|2025-10-22 11:00:00|224.72|224.64|224.17|224.09|224.92|224.84|224.17|224.09|6151
1761134400000|2025-10-22 12:00:00|224.22|224.14|224.22|224.14|224.57|224.49|223.57|223.49|9185
1761138000000|2025-10-22 13:00:00|224.27|224.19|224.42|224.34|224.57|224.49|223.82|223.74|8963
1761141600000|2025-10-22 14:00:00|224.47|224.39|224.52|224.39|224.97|224.89|224.17|224.09|12478
1761145200000|2025-10-22 15:00:00|224.47|224.44|224.27|224.19|224.77|224.64|223.62|223.49|15477
1761148800000|2025-10-22 16:00:00|224.22|224.14|223.72|223.59|224.27|224.19|222.37|222.24|5281
1761152400000|2025-10-22 17:00:00|223.67|223.49|222.52|222.39|223.77|223.69|222.17|222.04|2058
1761156000000|2025-10-22 18:00:00|222.57|222.44|223.07|222.94|223.07|222.99|222.27|222.19|906
1761159600000|2025-10-22 19:00:00|223.12|222.99|223.47|223.29|223.52|223.44|222.82|222.69|1240
1761199200000|2025-10-23 06:00:00|223.44|223.37|224.62|224.54|224.77|224.69|223.44|223.37|1517
1761202800000|2025-10-23 07:00:00|224.67|224.59|224.77|224.69|224.87|224.79|223.32|223.24|9420
1761206400000|2025-10-23 08:00:00|224.72|224.64|224.52|224.44|225.02|224.94|224.17|224.09|5374
1761210000000|2025-10-23 09:00:00|224.57|224.49|224.32|224.24|224.82|224.74|223.92|223.84|3545
1761213600000|2025-10-23 10:00:00|224.27|224.19|224.97|224.84|225.07|224.99|223.92|223.84|3059
1761217200000|2025-10-23 11:00:00|224.92|224.79|224.87|224.74|225.22|225.14|224.47|224.39|3470
1761220800000|2025-10-23 12:00:00|224.82|224.79|225.12|224.99|225.17|225.04|224.47|224.39|11518
1761224400000|2025-10-23 13:00:00|225.07|225.04|224.87|224.74|225.62|225.54|224.72|224.59|9538
1761228000000|2025-10-23 14:00:00|224.92|224.79|224.42|224.29|224.97|224.84|224.17|224.09|8591
1761231600000|2025-10-23 15:00:00|224.37|224.34|224.07|223.99|224.52|224.44|223.72|223.64|16796
1761235200000|2025-10-23 16:00:00|224.12|223.94|224.02|223.89|224.12|224.04|223.77|223.64|2159
1761238800000|2025-10-23 17:00:00|224.07|223.94|224.37|224.29|224.42|224.29|223.62|223.54|975
1761242400000|2025-10-23 18:00:00|224.42|224.34|224.42|224.29|224.42|224.34|224.12|224.04|452
1761246000000|2025-10-23 19:00:00|224.37|224.34|224.07|223.94|224.42|224.34|224.07|223.94|555
1761285600000|2025-10-24 06:00:00|224.92|224.79|224.82|224.74|225.47|225.39|224.82|224.74|1943
1761289200000|2025-10-24 07:00:00|224.87|224.79|223.42|223.29|225.32|225.24|223.27|223.19|12713
1761292800000|2025-10-24 08:00:00|223.37|223.34|222.62|222.54|223.42|223.34|222.27|222.19|10910
1761296400000|2025-10-24 09:00:00|222.67|222.49|222.77|222.69|223.22|223.14|222.02|221.89|10493
1761300000000|2025-10-24 10:00:00|222.72|222.64|222.67|222.54|222.92|222.84|222.47|222.39|2286
1761303600000|2025-10-24 11:00:00|222.62|222.49|222.17|222.09|222.77|222.69|222.07|221.99|6153
1761307200000|2025-10-24 12:00:00|222.27|222.04|222.02|221.94|223.12|222.99|222.02|221.94|9230
1761310800000|2025-10-24 13:00:00|222.07|221.99|223.52|223.39|223.52|223.39|221.92|221.84|11840
1761314400000|2025-10-24 14:00:00|223.57|223.44|223.57|223.44|223.92|223.84|222.87|222.74|14227
1761318000000|2025-10-24 15:00:00|223.52|223.49|223.47|223.39|224.07|223.99|223.32|223.24|15101
1761321600000|2025-10-24 16:00:00|223.52|223.44|223.62|223.49|223.62|223.54|223.27|223.19|1706
1761325200000|2025-10-24 17:00:00|223.57|223.54|223.72|223.59|223.77|223.64|223.57|223.49|82
1761328800000|2025-10-24 18:00:00|223.67|223.64|223.62|223.54|223.77|223.64|223.57|223.49|88