1721890800000|2024-07-25 07:00:00|1244.5|1242.5|1236.5|1235.5|1249.5|1247.5|1231.5|1230.5|213785
1721894400000|2024-07-25 08:00:00|1236|1235|1238|1237.5|1241.5|1240.5|1229.5|1229|125933
1721898000000|2024-07-25 09:00:00|1237.5|1237|1234|1233.5|1237.5|1237|1231|1230|87989
1721901600000|2024-07-25 10:00:00|1234.5|1234|1230.5|1229.5|1236.5|1235.5|1227.5|1226.5|103985
1721905200000|2024-07-25 11:00:00|1231|1230|1235.5|1235|1238|1237.5|1230.5|1229.5|80731
1721908800000|2024-07-25 12:00:00|1235|1234.5|1236.5|1235.5|1239.5|1238.5|1234.5|1233.5|2165450
1721912400000|2024-07-25 13:00:00|1236|1235|1246|1245.5|1248|1247|1234|1233.5|150802
1721916000000|2024-07-25 14:00:00|1246.5|1245|1249|1248.5|1251|1250|1237.5|1237|155491
1721919600000|2024-07-25 15:00:00|1248.5|1248|1249.5|1249|1251|1250.5|1247.5|1246.5|124882
1721977200000|2024-07-26 07:00:00|1248.5|1246|1260|1259.5|1262|1261|1246|1244|147785
1721980800000|2024-07-26 08:00:00|1260.5|1260|1268|1267.5|1268.5|1267.5|1258.5|1257.5|154149
1721984400000|2024-07-26 09:00:00|1267.5|1267|1262.5|1262|1268|1267.5|1259|1258.5|185719
1721988000000|2024-07-26 10:00:00|1263|1262.5|1262|1261.5|1264.5|1263.5|1260|1259.5|95075
1721991600000|2024-07-26 11:00:00|1261.5|1261|1266|1265.5|1266.5|1265.5|1261|1260.5|336952
1721995200000|2024-07-26 12:00:00|1266.5|1266|1269|1268.5|1269|1268.5|1265|1264|80802
1721998800000|2024-07-26 13:00:00|1268.5|1268|1266.5|1266|1269|1268.5|1263|1262.5|141726
1722002400000|2024-07-26 14:00:00|1267|1266.5|1269.5|1268.5|1270.5|1270|1265.5|1265|152507
1722006000000|2024-07-26 15:00:00|1269|1269|1273|1272|1273|1272|1268|1267|101843
1722236400000|2024-07-29 07:00:00|1287.5|1286|1282|1281.5|1294|1293.5|1277|1276.5|204766
1722240000000|2024-07-29 08:00:00|1281.5|1281|1285.5|1285|1289|1288.5|1281.5|1281|137655
1722243600000|2024-07-29 09:00:00|1285|1284.5|1289|1288.5|1290|1289.5|1283|1282|95281
1722247200000|2024-07-29 10:00:00|1290|1289.5|1290|1289|1292|1291.5|1288|1287.5|70930
1722250800000|2024-07-29 11:00:00|1289.5|1288.5|1293|1292|1293|1292.5|1287|1286|106536
1722254400000|2024-07-29 12:00:00|1292.5|1292.5|1295|1294|1300|1299.5|1289|1288.5|137449
1722258000000|2024-07-29 13:00:00|1294.5|1294.5|1291.5|1291|1296.5|1296|1288|1287|224786
1722261600000|2024-07-29 14:00:00|1291|1290.5|1280.5|1280|1291.5|1291|1280.5|1280|160517
1722265200000|2024-07-29 15:00:00|1280|1279.5|1279.5|1279|1282|1281.5|1279|1278.5|72927
1722322800000|2024-07-30 07:00:00|1276|1274|1274.5|1273.5|1281.5|1279.5|1269.5|1268.5|71903
1722326400000|2024-07-30 08:00:00|1275|1274.5|1276.5|1276|1276.5|1276|1271.5|1270.5|47215
1722330000000|2024-07-30 09:00:00|1277|1276.5|1278.5|1277.5|1279.5|1278.5|1276|1275.5|63063
1722333600000|2024-07-30 10:00:00|1278|1278|1284.5|1284|1284.5|1284|1278|1277.5|43523
1722337200000|2024-07-30 11:00:00|1284|1283.5|1283.5|1283|1285|1284.5|1282.5|1282|72802
1722340800000|2024-07-30 12:00:00|1284|1283.5|1281|1280.5|1285|1284|1280|1279.5|64747
1722344400000|2024-07-30 13:00:00|1281.5|1281|1283|1282|1286|1285.5|1281|1280.5|91206
1722348000000|2024-07-30 14:00:00|1283.5|1282.5|1287.5|1287|1289.5|1289|1283|1282.5|123700
1722351600000|2024-07-30 15:00:00|1287|1286.5|1285.5|1284.5|1289|1288|1281.5|1281|116611
1722409200000|2024-07-31 07:00:00|1299|1297.5|1287.5|1287|1299.5|1298|1285.5|1285|156811
1722412800000|2024-07-31 08:00:00|1288|1287.5|1293|1292|1297|1296|1287|1286.5|163873
1722416400000|2024-07-31 09:00:00|1292.5|1291.5|1293|1292|1295.5|1295|1290.5|1289.5|86016
1722420000000|2024-07-31 10:00:00|1292.5|1292.5|1293|1292.5|1294|1293.5|1292|1291.5|80398
1722423600000|2024-07-31 11:00:00|1292.5|1292|1293|1292.5|1295|1294.5|1292.5|1291.5|85230
1722427200000|2024-07-31 12:00:00|1292.5|1292|1292.5|1292|1294|1293.5|1291.5|1291|838990
1722430800000|2024-07-31 13:00:00|1292|1291.5|1292.5|1291.5|1296|1295.5|1289|1288|133047
1722434400000|2024-07-31 14:00:00|1293|1292|1292.5|1291.5|1295|1294.5|1291.5|1290.5|87097
1722438000000|2024-07-31 15:00:00|1292|1292|1294|1293.5|1296|1295.5|1292|1291.5|81733
1722495600000|2024-08-01 07:00:00|1346.5|1331.5|1289.5|1288.5|1346.5|1338|1289|1288|671740
1722499200000|2024-08-01 08:00:00|1289|1288|1303.5|1302.5|1304.5|1303.5|1279|1278|150840
1722502800000|2024-08-01 09:00:00|1304.5|1303|1316.5|1315.5|1320.5|1320|1304.5|1302.5|166749
1722506400000|2024-08-01 10:00:00|1316|1315|1305|1304|1316.5|1315.5|1305|1304|116761
1722510000000|2024-08-01 11:00:00|1305.5|1304.5|1298.5|1297.5|1309.5|1309|1296.5|1296|157446
1722513600000|2024-08-01 12:00:00|1299|1298|1315|1314.5|1316.5|1316|1299|1297.5|361968
1722517200000|2024-08-01 13:00:00|1315.5|1315|1309|1308|1321|1320.5|1309|1308|213464
1722520800000|2024-08-01 14:00:00|1309.5|1308.5|1289|1288.5|1309.5|1308.5|1283.5|1283|218965
1722524400000|2024-08-01 15:00:00|1289.5|1289|1285|1284|1289.5|1289|1282.5|1282|156893
1722582000000|2024-08-02 07:00:00|1239.5|1235.5|1266.5|1265.5|1269.5|1267.5|1239.5|1235.5|202096
1722585600000|2024-08-02 08:00:00|1266|1266|1269|1268|1274.5|1273.5|1264.5|1264|139825
1722589200000|2024-08-02 09:00:00|1268.5|1268.5|1260|1259.5|1269.5|1268.5|1259.5|1259|110278
1722592800000|2024-08-02 10:00:00|1260.5|1260|1277|1276.5|1279.5|1278.5|1256|1255|1452028
1722596400000|2024-08-02 11:00:00|1277.5|1277.5|1285.5|1285|1287|1286|1277|1277.5|1558790
1722600000000|2024-08-02 12:00:00|1286|1285.5|1266.5|1266|1290|1289|1265.5|1265|213724
1722603600000|2024-08-02 13:00:00|1267|1266.5|1290.5|1289|1303|1302|1262.5|1262|1535902
1722607200000|2024-08-02 14:00:00|1290|1288|1286|1285.5|1295.5|1294.5|1274.5|1274|876052
1722610800000|2024-08-02 15:00:00|1285.5|1285|1281|1280|1285.5|1285|1274.5|1274|1772886
1722841200000|2024-08-05 07:00:00|1265|1256|1294.5|1293.5|1301|1300.5|1248.5|1245.5|853064
1722844800000|2024-08-05 08:00:00|1294|1294|1264|1263|1296|1295.5|1259.5|1259|2550298
1722848400000|2024-08-05 09:00:00|1264.5|1263.5|1275.5|1274.5|1283|1282.5|1263.5|1262.5|739545
1722852000000|2024-08-05 10:00:00|1274.5|1274|1278|1277.5|1282|1281.5|1265|1264|669097
1722855600000|2024-08-05 11:00:00|1278.5|1278|1260|1259|1288.5|1288|1256|1255.5|852189
1722859200000|2024-08-05 12:00:00|1259.5|1258.5|1249.5|1248.5|1261.5|1260.5|1248|1247|176118
1722862800000|2024-08-05 13:00:00|1250|1249|1256|1255|1261.5|1261|1245.5|1245|201491
1722866400000|2024-08-05 14:00:00|1256.5|1255.5|1265|1264.5|1268.5|1268|1255.5|1255|251286
1722870000000|2024-08-05 15:00:00|1265.5|1265|1266.5|1265.5|1268.5|1268|1260.5|1260|138282
1722927600000|2024-08-06 07:00:00|1275|1273.5|1278.5|1277.5|1281|1280.5|1268|1266|206840
1722931200000|2024-08-06 08:00:00|1278|1277|1274|1273|1278.5|1277.5|1270|1269.5|119677
1722934800000|2024-08-06 09:00:00|1273.5|1272.5|1276.5|1275.5|1277|1276.5|1267|1266.5|92411
1722938400000|2024-08-06 10:00:00|1276|1275|1277.5|1276.5|1279.5|1279|1273.5|1273|86026
1722942000000|2024-08-06 11:00:00|1278|1277|1274.5|1273.5|1279.5|1278.5|1271|1270|414258
1722945600000|2024-08-06 12:00:00|1274|1273|1268|1267|1276.5|1276|1267.5|1267|90422
1722949200000|2024-08-06 13:00:00|1267.5|1266.5|1275|1274.5|1275.5|1275|1264|1263.5|1463682
1722952800000|2024-08-06 14:00:00|1274.5|1274|1280.5|1280|1280.5|1280|1270|1269.5|2488855
1722956400000|2024-08-06 15:00:00|1281|1280.5|1272|1271.5|1281|1280.5|1271.5|1271|110365
1723014000000|2024-08-07 07:00:00|1277|1273.5|1282|1281|1284.5|1283|1269.5|1267.5|152152
1723017600000|2024-08-07 08:00:00|1283|1281.5|1287|1286.5|1288|1287|1279.5|1278.5|100926
1723021200000|2024-08-07 09:00:00|1286.5|1286|1281|1280.5|1287|1286.5|1280|1279.5|71999
1723024800000|2024-08-07 10:00:00|1281.5|1281|1283|1282|1286|1285|1281|1280|87686
1723028400000|2024-08-07 11:00:00|1282.5|1281.5|1287|1286|1287.5|1287|1281.5|1281|144622
1723032000000|2024-08-07 12:00:00|1286.5|1285|1287|1286.5|1292|1291|1283|1282|388672
1723035600000|2024-08-07 13:00:00|1288|1287|1291.5|1291|1292|1291.5|1287|1286|167373
1723039200000|2024-08-07 14:00:00|1292|1291.5|1290|1289.5|1294|1293.5|1287|1286.5|167385
1723042800000|2024-08-07 15:00:00|1289.5|1289|1291|1290.5|1292|1291.5|1288.5|1288|85247
1723100400000|2024-08-08 07:00:00|1287.5|1285|1282|1281|1294|1292.5|1280|1279|128283
1723104000000|2024-08-08 08:00:00|1281.5|1280|1280.5|1279.5|1282|1281|1275|1274|90806
1723107600000|2024-08-08 09:00:00|1280|1279|1277.5|1277|1282.5|1282|1276.5|1275.5|72931
1723111200000|2024-08-08 10:00:00|1278|1277.5|1272.5|1271.5|1280|1279.5|1271.5|1271|44175
1723114800000|2024-08-08 11:00:00|1272|1272|1275|1274.5|1276|1275.5|1270.5|1270|55124
1723118400000|2024-08-08 12:00:00|1275.5|1275|1279.5|1279|1283|1282|1274|1273|65010
1723122000000|2024-08-08 13:00:00|1280|1278.5|1280.5|1280|1284.5|1284|1278.5|1278|84186
1723125600000|2024-08-08 14:00:00|1280|1279.5|1290|1289.5|1291.5|1291|1279.5|1279|96431
1723129200000|2024-08-08 15:00:00|1290.5|1290|1287|1286.5|1290.5|1290|1285.5|1285|63054
1723186800000|2024-08-09 07:00:00|1286|1283.5|1280.5|1279.5|1286|1284|1277.5|1276.5|88684
1723190400000|2024-08-09 08:00:00|1281|1280|1284.5|1283.5|1284.5|1283.5|1279|1278|57403
1723194000000|2024-08-09 09:00:00|1284|1283|1285.5|1284.5|1285.5|1285|1280|1279.5|89707
1723197600000|2024-08-09 10:00:00|1284.5|1284|1281|1280|1284.5|1284|1278.5|1278|102805
1723201200000|2024-08-09 11:00:00|1281.5|1280.5|1282|1281|1282|1281.5|1280|1279|74645
1723204800000|2024-08-09 12:00:00|1282.5|1281.5|1280.5|1280|1284|1283.5|1279.5|1279|77329
1723208400000|2024-08-09 13:00:00|1281|1280.5|1279.5|1278.5|1281.5|1280.5|1276.5|1276|765497
1723212000000|2024-08-09 14:00:00|1279|1278|1280.5|1280|1281.5|1280.5|1278.5|1277.5|81838
1723215600000|2024-08-09 15:00:00|1281|1279.5|1281|1280|1283|1282.5|1280|1279|77375
1723446000000|2024-08-12 07:00:00|1285|1283|1289.5|1288.5|1293|1292|1284|1283|97166
1723449600000|2024-08-12 08:00:00|1290|1289|1288|1287.5|1293.5|1292.5|1287|1286|53885
1723453200000|2024-08-12 09:00:00|1287.5|1287|1289.5|1288.5|1290|1289.5|1286|1285.5|46789
1723456800000|2024-08-12 10:00:00|1289|1289|1295|1294.5|1297|1296|1288.5|1288|88897
1723460400000|2024-08-12 11:00:00|1294.5|1294|1296|1295.5|1299.5|1299|1294.5|1293.5|85259
1723464000000|2024-08-12 12:00:00|1295.5|1295|1294|1293.5|1295.5|1295|1290.5|1290|2293262
1723467600000|2024-08-12 13:00:00|1293.5|1293|1297|1296.5|1299|1298.5|1292.5|1292|1390163
1723471200000|2024-08-12 14:00:00|1297.5|1297|1301|1300.5|1302|1301|1296|1295.5|128441
1723474800000|2024-08-12 15:00:00|1301.5|1301|1301|1300|1303.5|1303|1300|1299|88401
1723532400000|2024-08-13 07:00:00|1316.5|1314|1305|1304.5|1316.5|1314.5|1304.5|1304|185182
1723536000000|2024-08-13 08:00:00|1305.5|1305|1307.5|1306.5|1308.5|1308|1302|1301.5|84612
1723539600000|2024-08-13 09:00:00|1307|1306|1305|1304.5|1307|1306|1304|1303.5|138703
1723543200000|2024-08-13 10:00:00|1304.5|1304|1305.5|1305|1306|1305.5|1301.5|1301|89647
1723546800000|2024-08-13 11:00:00|1305|1304.5|1305.5|1305|1306.5|1306|1305|1304.5|122553
1723550400000|2024-08-13 12:00:00|1306|1304.5|1313|1312.5|1314.5|1314|1305.5|1304.5|139934
1723554000000|2024-08-13 13:00:00|1314|1313|1315.5|1315|1318.5|1318|1312.5|1312|228097
1723557600000|2024-08-13 14:00:00|1316|1315.5|1316.5|1316|1317.5|1317|1312|1311.5|210289
1723561200000|2024-08-13 15:00:00|1317|1316.5|1322|1321.5|1322.5|1322|1317|1316.5|355520
1723618800000|2024-08-14 07:00:00|1332|1331|1347|1346|1347|1346|1332|1331|210043
1723622400000|2024-08-14 08:00:00|1347.5|1346.5|1353.5|1352.5|1355|1354.5|1347.5|1346.5|191243
1723626000000|2024-08-14 09:00:00|1353|1353|1351.5|1351|1355.5|1355|1351.5|1351|202478
1723629600000|2024-08-14 10:00:00|1352|1351.5|1345.5|1344.5|1352.5|1352|1345.5|1344.5|177545
1723633200000|2024-08-14 11:00:00|1345|1344|1344.5|1344|1345|1344.5|1341.5|1341|82678
1723636800000|2024-08-14 12:00:00|1345|1344.5|1347|1346.5|1348.5|1348|1344|1343.5|70859
1723640400000|2024-08-14 13:00:00|1347.5|1347|1350.5|1349.5|1351|1350.5|1347|1346.5|97421
1723644000000|2024-08-14 14:00:00|1350|1350|1351|1350.5|1354.5|1354|1347|1346.5|234284
1723647600000|2024-08-14 15:00:00|1351.5|1351|1351|1350|1353|1352.5|1351|1350|1477414
1723705200000|2024-08-15 07:00:00|1362.5|1359|1351|1350.5|1362.5|1360.5|1349|1348.5|116457
1723708800000|2024-08-15 08:00:00|1349.5|1349|1350.5|1349.5|1350.5|1350|1346.5|1345.5|103430
1723712400000|2024-08-15 09:00:00|1351|1350|1349.5|1349|1352|1351.5|1348|1347.5|69444
1723716000000|2024-08-15 10:00:00|1350|1349.5|1349.5|1349|1351|1350.5|1349.5|1349|83290
1723719600000|2024-08-15 11:00:00|1350|1349.5|1348|1347.5|1350.5|1350|1347|1346.5|66961
1723723200000|2024-08-15 12:00:00|1347.5|1347|1357|1356.5|1358.5|1358|1346|1345.5|190405
1723726800000|2024-08-15 13:00:00|1357.5|1357|1360|1359.5|1361.5|1361|1354.5|1353.5|110460
1723730400000|2024-08-15 14:00:00|1360.5|1359|1364.5|1364|1364.5|1364|1358|1357.5|150104
1723734000000|2024-08-15 15:00:00|1365|1364.5|1360|1359.5|1365|1364.5|1360|1359.5|80529
1723791600000|2024-08-16 07:00:00|1362|1360.5|1361.5|1361|1362.5|1362|1357|1356|107334
1723795200000|2024-08-16 08:00:00|1361|1360.5|1359|1358.5|1363|1362.5|1359|1358|66857
1723798800000|2024-08-16 09:00:00|1359.5|1359|1358|1357.5|1360.5|1359.5|1356|1355.5|87625
1723802400000|2024-08-16 10:00:00|1358.5|1358|1356|1355.5|1358.5|1358|1355|1354.5|66583
1723806000000|2024-08-16 11:00:00|1356.5|1356|1358|1357.5|1358.5|1357.5|1356|1355.5|51942
1723809600000|2024-08-16 12:00:00|1358.5|1357|1351.5|1351|1358.5|1357|1349.5|1349|98668
1723813200000|2024-08-16 13:00:00|1351|1350.5|1352|1351|1354|1353.5|1350.5|1350|501011
1723816800000|2024-08-16 14:00:00|1352.5|1351.5|1349|1348.5|1353.5|1353|1349|1348.5|146103
1723820400000|2024-08-16 15:00:00|1348.5|1348|1348.5|1347.5|1349.5|1349|1347.5|1346.5|140110
1724050800000|2024-08-19 07:00:00|1318.5|1316|1314.5|1313.5|1330.5|1329|1311.5|1311|105560
1724054400000|2024-08-19 08:00:00|1314|1313|1315.5|1314.5|1317|1316|1312.5|1311.5|161055
1724058000000|2024-08-19 09:00:00|1315|1314|1323|1322|1323.5|1323|1311|1310|132672
1724061600000|2024-08-19 10:00:00|1322.5|1321.5|1326|1325|1326|1325|1319|1318.5|64936
1724065200000|2024-08-19 11:00:00|1326.5|1325.5|1327|1326.5|1328|1327.5|1323.5|1323|41171
1724068800000|2024-08-19 12:00:00|1327.5|1327|1333|1332.5|1335|1334|1327.5|1326.5|67304
1724072400000|2024-08-19 13:00:00|1333.5|1332|1334.5|1334|1336.5|1336|1332|1331.5|78090
1724076000000|2024-08-19 14:00:00|1335|1334.5|1341|1340.5|1341.5|1341|1335|1334|128832
1724079600000|2024-08-19 15:00:00|1341.5|1341|1339.5|1339|1342|1341.5|1338|1337.5|63322
1724137200000|2024-08-20 07:00:00|1343|1342|1338.5|1337.5|1345|1343.5|1336|1335.5|81399
1724140800000|2024-08-20 08:00:00|1338|1338|1336.5|1335.5|1339.5|1339|1333|1332.5|321188
1724144400000|2024-08-20 09:00:00|1336|1336|1333|1332.5|1337|1336|1330|1329|60608
1724148000000|2024-08-20 10:00:00|1332.5|1332|1329.5|1329|1334.5|1334|1325|1324.5|719736
1724151600000|2024-08-20 11:00:00|1330|1329.5|1322.5|1322|1330.5|1329.5|1322|1321.5|294149
1724155200000|2024-08-20 12:00:00|1323|1322.5|1322|1321.5|1324.5|1324|1319|1318.5|61939
1724158800000|2024-08-20 13:00:00|1322.5|1321|1317|1316.5|1322.5|1322|1317|1316.5|121999
1724162400000|2024-08-20 14:00:00|1316.5|1316|1317|1316.5|1317.5|1317|1313.5|1313|307839
1724166000000|2024-08-20 15:00:00|1317.5|1317|1316.5|1316|1317.5|1317|1315|1314.5|78068
1724223600000|2024-08-21 07:00:00|1311.5|1311|1314|1313.5|1314.5|1314|1309|1308|72872
1724227200000|2024-08-21 08:00:00|1314.5|1313|1314|1313.5|1316|1315.5|1312|1311|60041
1724230800000|2024-08-21 09:00:00|1313.5|1313|1312|1311|1315|1314|1311.5|1310.5|591576
1724234400000|2024-08-21 10:00:00|1311.5|1311.5|1312.5|1311.5|1314|1313|1311.5|1311|40365
1724238000000|2024-08-21 11:00:00|1312|1312|1309.5|1308.5|1312.5|1312|1308.5|1308|83635
1724241600000|2024-08-21 12:00:00|1310|1309|1312|1311|1312.5|1311.5|1309|1308.5|42227
1724245200000|2024-08-21 13:00:00|1311.5|1311.5|1310.5|1310|1312|1311.5|1309|1308.5|78970
1724248800000|2024-08-21 14:00:00|1311.5|1310.5|1308|1307.5|1312|1311.5|1307|1306|138035
1724252400000|2024-08-21 15:00:00|1307.5|1307|1309|1308.5|1310.5|1310|1307.5|1307|82462
1724310000000|2024-08-22 07:00:00|1315|1313|1322|1321|1323|1322|1314.5|1313|88221
1724313600000|2024-08-22 08:00:00|1321.5|1319|1322|1321.5|1322.5|1322|1319|1318.5|53293
1724317200000|2024-08-22 09:00:00|1322.5|1322|1322|1321.5|1325|1324|1322|1321.5|56292
1724320800000|2024-08-22 10:00:00|1322.5|1322|1321.5|1321|1323|1322.5|1320|1319.5|62890
1724324400000|2024-08-22 11:00:00|1321|1320|1316.5|1316|1321.5|1321|1316|1315.5|51906
1724328000000|2024-08-22 12:00:00|1316|1315.5|1314|1313.5|1316|1315.5|1312|1311.5|68610
1724331600000|2024-08-22 13:00:00|1314.5|1314|1321|1320.5|1321|1320.5|1314.5|1314|140607
1724335200000|2024-08-22 14:00:00|1320.5|1320|1316.5|1316|1322|1321.5|1315.5|1315|992843
1724338800000|2024-08-22 15:00:00|1317|1316.5|1315.5|1314.5|1318.5|1318|1315.5|1314.5|87661
1724396400000|2024-08-23 07:00:00|1319.5|1317|1313|1312|1320|1319|1312|1311.5|43647
1724400000000|2024-08-23 08:00:00|1312.5|1311.5|1309.5|1309|1313|1311.5|1306.5|1306|63231
1724403600000|2024-08-23 09:00:00|1309|1308.5|1302.5|1302|1310|1309.5|1302.5|1302|70620
1724407200000|2024-08-23 10:00:00|1302|1301.5|1308|1307.5|1308|1307.5|1301.5|1300.5|867738
1724410800000|2024-08-23 11:00:00|1307.5|1307|1309.5|1309|1310|1309|1307|1306|52652
1724414400000|2024-08-23 12:00:00|1310|1309.5|1310.5|1310|1312.5|1312|1310|1309.5|29549
1724418000000|2024-08-23 13:00:00|1311|1310.5|1312.5|1311.5|1313|1312.5|1309.5|1309|74901
1724421600000|2024-08-23 14:00:00|1313|1312|1314|1313|1315|1314|1311|1310|81940
1724425200000|2024-08-23 15:00:00|1313.5|1313.5|1312.5|1312|1314|1313.5|1311|1310.5|71107
1724742000000|2024-08-27 07:00:00|1316|1313|1316|1315.5|1321|1319.5|1312.5|1311|150440
1724745600000|2024-08-27 08:00:00|1316.5|1316|1317|1316.5|1318|1317|1313.5|1313|79163
1724749200000|2024-08-27 09:00:00|1317.5|1317|1311|1310.5|1318|1317|1311|1310|80461
1724752800000|2024-08-27 10:00:00|1311.5|1311|1312.5|1312|1313|1312.5|1309|1308.5|81851
1724756400000|2024-08-27 11:00:00|1312|1311.5|1317|1316.5|1317.5|1317|1312|1311.5|95847
1724760000000|2024-08-27 12:00:00|1317.5|1317|1320.5|1320|1321|1320.5|1317|1316.5|170366
1724763600000|2024-08-27 13:00:00|1321|1319.5|1319|1318.5|1325.5|1325|1318.5|1318|97917
1724767200000|2024-08-27 14:00:00|1319.5|1319|1319|1318.5|1323|1322.5|1317|1316.5|132932
1724770800000|2024-08-27 15:00:00|1320|1319.5|1320|1319.5|1322|1321.5|1318.5|1317.5|132164
1724828400000|2024-08-28 07:00:00|1327.5|1325.5|1334.5|1334|1336|1335|1324|1323|185710
1724832000000|2024-08-28 08:00:00|1334|1333.5|1336|1335|1337|1336.5|1334|1333|392990
1724835600000|2024-08-28 09:00:00|1335.5|1334.5|1337|1336.5|1337|1336.5|1330.5|1330|127526
1724839200000|2024-08-28 10:00:00|1337.5|1337|1337|1336|1338|1337.5|1335|1334.5|65606
1724842800000|2024-08-28 11:00:00|1336|1335.5|1338|1337.5|1340|1339.5|1335|1334.5|131439
1724846400000|2024-08-28 12:00:00|1338.5|1338|1337.5|1337|1339.5|1339|1336.5|1336|65205
1724850000000|2024-08-28 13:00:00|1337|1336.5|1350|1349.5|1350|1349.5|1335.5|1335|264873
1724853600000|2024-08-28 14:00:00|1350.5|1350|1345.5|1345|1350.5|1350|1343|1342.5|131667
1724857200000|2024-08-28 15:00:00|1345|1344.5|1345|1344.5|1346.5|1346|1343|1342.5|107503
1724914800000|2024-08-29 07:00:00|1350|1348|1352.5|1351.5|1352.5|1351.5|1348|1346|173891
1724918400000|2024-08-29 08:00:00|1352|1350.5|1354|1353.5|1356|1355|1351|1350.5|111869
1724922000000|2024-08-29 09:00:00|1353.5|1353|1357|1356.5|1360|1359.5|1353.5|1353|105029
1724925600000|2024-08-29 10:00:00|1357.5|1357|1364|1363.5|1364|1363.5|1355|1354.5|131249
1724929200000|2024-08-29 11:00:00|1364.5|1364|1368.5|1368|1368.5|1368|1364.5|1364|125027
1724932800000|2024-08-29 12:00:00|1369|1368.5|1370|1369.5|1371|1370.5|1367|1366|114361
1724936400000|2024-08-29 13:00:00|1369.5|1369|1363.5|1363|1370|1369.5|1363|1362.5|159691
1724940000000|2024-08-29 14:00:00|1364|1363.5|1372|1371.5|1372|1371.5|1364|1363.5|150617
1724943600000|2024-08-29 15:00:00|1372.5|1372|1370.5|1370|1372.5|1372|1369.5|1369|126347
1725001200000|2024-08-30 07:00:00|1373.5|1372|1377|1376|1379|1378|1373.5|1372|123088
1725004800000|2024-08-30 08:00:00|1376.5|1376.5|1376|1375|1378|1377.5|1376|1375|147652
1725008400000|2024-08-30 09:00:00|1375.5|1374.5|1373.5|1373|1377|1376.5|1371.5|1370.5|79539
1725012000000|2024-08-30 10:00:00|1374|1373.5|1375.5|1375|1377.5|1377|1374|1373.5|59296
1725015600000|2024-08-30 11:00:00|1375|1374.5|1371|1370.5|1375|1374.5|1369.5|1368.5|72430
1725019200000|2024-08-30 12:00:00|1371.5|1371|1374|1373|1375.5|1375|1371|1370|66170
1725022800000|2024-08-30 13:00:00|1373.5|1373.5|1369.5|1369|1374|1373.5|1369.5|1369|105328
1725026400000|2024-08-30 14:00:00|1370|1368.5|1365|1364.5|1371|1370.5|1364|1363.5|127912
1725030000000|2024-08-30 15:00:00|1365.5|1365|1365|1364.5|1366.5|1366|1363.5|1363|73647
1725260400000|2024-09-02 07:00:00|1363.5|1362|1357.5|1357|1363.5|1362|1350|1348|101635
1725264000000|2024-09-02 08:00:00|1357|1356.5|1351|1350.5|1357|1356.5|1350.5|1350|100058
1725267600000|2024-09-02 09:00:00|1350.5|1350|1353|1352.5|1353.5|1353|1349.5|1349|44998
1725271200000|2024-09-02 10:00:00|1352.5|1352|1346.5|1345.5|1353|1352.5|1346.5|1345.5|54306
1725274800000|2024-09-02 11:00:00|1347|1346|1340.5|1340|1347|1346.5|1335|1334.5|126893
1725278400000|2024-09-02 12:00:00|1340|1339.5|1336|1335|1340|1339.5|1327|1326.5|94357
1725282000000|2024-09-02 13:00:00|1335.5|1335.5|1325.5|1325|1335.5|1335.5|1323|1322.5|138059
1725285600000|2024-09-02 14:00:00|1325|1324.5|1326|1325|1327.5|1326.5|1320.5|1319.5|200097
1725289200000|2024-09-02 15:00:00|1325.5|1324.5|1323.5|1322.5|1326|1325.5|1322.5|1322|60354
1725346800000|2024-09-03 07:00:00|1329|1326|1334|1333|1336.5|1335|1327.5|1325|155941
1725350400000|2024-09-03 08:00:00|1333.5|1333.5|1332|1331.5|1337|1336|1332|1331.5|97075
1725354000000|2024-09-03 09:00:00|1331.5|1331|1324|1323.5|1331.5|1331|1324|1323.5|62377
1725357600000|2024-09-03 10:00:00|1323.5|1323|1322.5|1322|1323.5|1323|1319.5|1318.5|103712
1725361200000|2024-09-03 11:00:00|1323|1322.5|1321|1320.5|1326|1325|1321|1320.5|53450
1725364800000|2024-09-03 12:00:00|1321.5|1321|1318|1317|1323|1322|1318|1317|801034
1725368400000|2024-09-03 13:00:00|1318.5|1317.5|1315.5|1315|1322|1321.5|1313|1312.5|358475
1725372000000|2024-09-03 14:00:00|1315|1314.5|1305.5|1305|1316.5|1315.5|1304|1303|167906
1725375600000|2024-09-03 15:00:00|1306|1305.5|1311|1310|1314|1313.5|1305.5|1305|160377
1725433200000|2024-09-04 07:00:00|1295|1292.5|1306.5|1305.5|1311.5|1310.5|1293.5|1291.5|220686
1725436800000|2024-09-04 08:00:00|1306|1306|1305|1304.5|1309.5|1309|1304.5|1304|98520
1725440400000|2024-09-04 09:00:00|1304.5|1303.5|1311|1310.5|1312|1311.5|1302.5|1302|76291
1725444000000|2024-09-04 10:00:00|1312|1311.5|1309.5|1309|1315|1314|1309|1308.5|104885
1725447600000|2024-09-04 11:00:00|1310|1309.5|1309|1308.5|1310|1309.5|1307.5|1307|62300
1725451200000|2024-09-04 12:00:00|1309.5|1309|1307.5|1307|1311.5|1311|1307.5|1307|40623
1725454800000|2024-09-04 13:00:00|1307|1306.5|1312.5|1311.5|1313|1312|1306.5|1306|107616
1725458400000|2024-09-04 14:00:00|1312|1310.5|1317|1316.5|1317|1316.5|1307.5|1307|148277
1725462000000|2024-09-04 15:00:00|1317.5|1317|1311.5|1310.5|1319|1318.5|1311.5|1310.5|82596
1725519600000|2024-09-05 07:00:00|1312|1309.5|1310.5|1310|1315|1314.5|1308|1307.5|110863
1725523200000|2024-09-05 08:00:00|1310|1309.5|1294.5|1293.5|1311.5|1311|1291.5|1291|174369
1725526800000|2024-09-05 09:00:00|1294|1293|1299|1298|1299.5|1299|1289.5|1289|108707
1725530400000|2024-09-05 10:00:00|1299.5|1298.5|1290|1289.5|1299.5|1298.5|1287|1286.5|88962
1725534000000|2024-09-05 11:00:00|1290.5|1289|1291|1290|1293|1292.5|1287.5|1287|101171
1725537600000|2024-09-05 12:00:00|1290.5|1290.5|1296|1295|1296|1295|1288.5|1287.5|68291
1725541200000|2024-09-05 13:00:00|1295.5|1295.5|1297.5|1297|1299.5|1299|1295.5|1294.5|112153
1725544800000|2024-09-05 14:00:00|1298|1298|1307|1306.5|1308|1307|1298|1297.5|112437
1725548400000|2024-09-05 15:00:00|1307.5|1307|1306.5|1306|1308|1307.5|1305.5|1305|69852
1725606000000|2024-09-06 07:00:00|1308|1305.5|1315|1314.5|1315|1314.5|1297|1296|160739
1725609600000|2024-09-06 08:00:00|1315.5|1315|1314|1313|1318|1317.5|1312.5|1312|69205
1725613200000|2024-09-06 09:00:00|1313.5|1313.5|1317|1316|1318|1317|1310.5|1310|69384
1725616800000|2024-09-06 10:00:00|1316.5|1316.5|1317|1316.5|1318|1317|1315|1314.5|54244
1725620400000|2024-09-06 11:00:00|1317.5|1317|1321|1320.5|1321.5|1320.5|1317.5|1317|45205
1725624000000|2024-09-06 12:00:00|1320.5|1320|1315.5|1315|1321|1320.5|1312|1310|87486
1725627600000|2024-09-06 13:00:00|1316|1315.5|1311|1310|1318.5|1317.5|1310.5|1310|96054
1725631200000|2024-09-06 14:00:00|1310.5|1309.5|1292.5|1292|1310.5|1309.5|1292|1291.5|139840
1725634800000|2024-09-06 15:00:00|1293|1292.5|1292|1291|1298|1297.5|1291|1290|117034
1725865200000|2024-09-09 07:00:00|1301|1298|1299.5|1299|1303.5|1302.5|1295|1293.5|66025
1725868800000|2024-09-09 08:00:00|1300|1299.5|1295|1294|1301|1300.5|1294.5|1294|120560
1725872400000|2024-09-09 09:00:00|1294.5|1294.5|1298|1297.5|1299.5|1299|1294|1293|95711
1725876000000|2024-09-09 10:00:00|1299|1298|1292|1291.5|1299|1298.5|1291.5|1291|52266
1725879600000|2024-09-09 11:00:00|1292.5|1292|1290|1289|1294|1293.5|1289.5|1288.5|65335
1725883200000|2024-09-09 12:00:00|1289.5|1288.5|1289.5|1289|1290.5|1290|1283.5|1283|79646
1725886800000|2024-09-09 13:00:00|1290|1288.5|1298|1297.5|1299|1298|1289|1288.5|382805
1725890400000|2024-09-09 14:00:00|1298.5|1298|1297|1296.5|1304|1303.5|1296.5|1296|117582
1725894000000|2024-09-09 15:00:00|1297.5|1297|1297.5|1296.5|1298.5|1298|1296.5|1296|64289
1725951600000|2024-09-10 07:00:00|1294.5|1292.5|1299|1298|1300|1299.5|1293|1292|59760
1725955200000|2024-09-10 08:00:00|1298.5|1297|1294.5|1294|1299|1298.5|1293|1292|51095
1725958800000|2024-09-10 09:00:00|1294|1293.5|1294.5|1293.5|1294.5|1293.5|1291|1290|50398
1725962400000|2024-09-10 10:00:00|1295|1294|1296|1295.5|1297.5|1297|1292.5|1291.5|60234
1725966000000|2024-09-10 11:00:00|1296.5|1296|1299.5|1298.5|1299.5|1298.5|1296|1295|48005
1725969600000|2024-09-10 12:00:00|1299|1299|1304.5|1304|1305.5|1304.5|1299|1298.5|55511
1725973200000|2024-09-10 13:00:00|1305|1304.5|1300|1299.5|1305.5|1304.5|1298.5|1298|90464
1725976800000|2024-09-10 14:00:00|1299.5|1299|1301.5|1300.5|1302.5|1302|1295|1294.5|87628
1725980400000|2024-09-10 15:00:00|1301|1301|1302|1301.5|1305|1304.5|1301|1300.5|50592
1726038000000|2024-09-11 07:00:00|1304.5|1303.5|1300|1299|1309.5|1308.5|1299.5|1298.5|85145
1726041600000|2024-09-11 08:00:00|1299.5|1298.5|1297.5|1297|1299.5|1299|1293.5|1293|67027
1726045200000|2024-09-11 09:00:00|1297|1296.5|1303.5|1303|1303.5|1303|1296.5|1296|68061
1726048800000|2024-09-11 10:00:00|1304|1302.5|1301.5|1300.5|1304.5|1304|1301|1300.5|63325
1726052400000|2024-09-11 11:00:00|1301|1301|1304|1303|1305.5|1305|1300.5|1300|62598
1726056000000|2024-09-11 12:00:00|1303.5|1303.5|1307.5|1307|1308|1307|1303|1302|81010
1726059600000|2024-09-11 13:00:00|1308|1307.5|1299.5|1299|1310|1309|1299.5|1299|1004554
1726063200000|2024-09-11 14:00:00|1299|1298.5|1299|1298|1299|1298.5|1294|1293.5|120636
1726066800000|2024-09-11 15:00:00|1299.5|1298.5|1300.5|1299.5|1304.5|1304|1299|1298|54655
1726124400000|2024-09-12 07:00:00|1318|1314.5|1320.5|1319.5|1327|1326|1317|1314.5|160537
1726128000000|2024-09-12 08:00:00|1320|1320|1322|1321|1325|1324.5|1320|1319.5|73066
1726131600000|2024-09-12 09:00:00|1321.5|1320.5|1318.5|1318|1326|1325.5|1318.5|1318|88012
1726135200000|2024-09-12 10:00:00|1318|1317.5|1317.5|1317|1319|1318.5|1315.5|1314.5|100514
1726138800000|2024-09-12 11:00:00|1318|1317.5|1320.5|1320|1320.5|1320|1317|1316.5|188670
1726142400000|2024-09-12 12:00:00|1321|1320.5|1318.5|1318|1322.5|1321.5|1317|1316.5|81965
1726146000000|2024-09-12 13:00:00|1319|1318.5|1315.5|1315|1320|1319.5|1312.5|1312|861058
1726149600000|2024-09-12 14:00:00|1316|1314.5|1323|1322.5|1327|1326.5|1315|1314.5|106276
1726153200000|2024-09-12 15:00:00|1323.5|1323|1325.5|1325|1326.5|1326|1322.5|1322|80912
1726210800000|2024-09-13 07:00:00|1325|1323|1325|1324.5|1330.5|1329.5|1319.5|1317.5|105610
1726214400000|2024-09-13 08:00:00|1324.5|1324|1323.5|1323|1326|1325.5|1321.5|1321|61208
1726218000000|2024-09-13 09:00:00|1324|1322|1331.5|1331|1331.5|1331|1322|1321.5|57283
1726221600000|2024-09-13 10:00:00|1332.5|1330.5|1336|1335.5|1336|1335.5|1332|1330.5|86808
1726225200000|2024-09-13 11:00:00|1336.5|1336|1338.5|1337.5|1339|1338.5|1334|1333|65369
1726228800000|2024-09-13 12:00:00|1338|1337|1339|1338.5|1340|1339.5|1337.5|1337|58892
1726232400000|2024-09-13 13:00:00|1338|1337.5|1335.5|1334.5|1338.5|1338|1332.5|1332|66432
1726236000000|2024-09-13 14:00:00|1336|1335|1337|1336.5|1339.5|1339|1333.5|1332.5|93999
1726239600000|2024-09-13 15:00:00|1337.5|1337|1339|1338.5|1339.5|1339|1336|1335.5|70531
1726470000000|2024-09-16 07:00:00|1334.5|1332.5|1340.5|1339.5|1340.5|1340|1330|1329|191874
1726473600000|2024-09-16 08:00:00|1340|1339|1338.5|1338|1342.5|1341.5|1335|1334.5|65430
1726477200000|2024-09-16 09:00:00|1339|1338.5|1338|1337.5|1342|1341|1337.5|1337|56470
1726480800000|2024-09-16 10:00:00|1339|1338|1341.5|1341|1343.5|1342.5|1338.5|1337.5|56462
1726484400000|2024-09-16 11:00:00|1342|1341.5|1343.5|1342.5|1343.5|1343|1340.5|1340|236937
1726488000000|2024-09-16 12:00:00|1343|1343|1341.5|1341|1345.5|1344.5|1340.5|1340|50119
1726491600000|2024-09-16 13:00:00|1341|1340.5|1344.5|1344|1345|1344.5|1340.5|1340|65981
1726495200000|2024-09-16 14:00:00|1344|1343.5|1340|1339.5|1346.5|1346|1339|1338.5|226011
1726498800000|2024-09-16 15:00:00|1339.5|1339|1337|1336|1340|1339.5|1335.5|1335|264658
1726556400000|2024-09-17 07:00:00|1342.5|1338|1338|1337.5|1347|1346.5|1336.5|1336|151830
1726560000000|2024-09-17 08:00:00|1338.5|1337|1337|1336.5|1340.5|1340|1336|1335|74846
1726563600000|2024-09-17 09:00:00|1338|1337|1341.5|1341|1342|1341.5|1337|1336.5|57127
1726567200000|2024-09-17 10:00:00|1341|1340.5|1338.5|1338|1344|1343.5|1338|1337.5|79864
1726570800000|2024-09-17 11:00:00|1338|1337|1329|1328|1338|1337|1327.5|1326.5|80302
1726574400000|2024-09-17 12:00:00|1328.5|1328.5|1302.5|1301|1332|1331|1278|1276|1636143
1726578000000|2024-09-17 13:00:00|1302|1301.5|1270|1268.5|1303.5|1302.5|1267|1265.5|266807
1726581600000|2024-09-17 14:00:00|1269|1268|1281.5|1281|1284|1283.5|1263|1262|363766
1726585200000|2024-09-17 15:00:00|1282|1281.5|1276.5|1275.5|1283.5|1282.5|1274.5|1273.5|165231
1726642800000|2024-09-18 07:00:00|1280.5|1279|1286|1285|1289|1288|1279.5|1278|120023
1726646400000|2024-09-18 08:00:00|1285.5|1284|1285|1284|1285.5|1284|1277.5|1277|115115
1726650000000|2024-09-18 09:00:00|1284.5|1283.5|1282|1281.5|1285.5|1284.5|1281|1280.5|50374
1726653600000|2024-09-18 10:00:00|1281.5|1281|1279|1278|1281.5|1281|1278|1277.5|1227853
1726657200000|2024-09-18 11:00:00|1278|1277.5|1279.5|1278.5|1280.5|1280|1270.5|1269.5|1691603
1726660800000|2024-09-18 12:00:00|1278|1277|1277.5|1277|1278|1277.5|1274|1273|136873
1726664400000|2024-09-18 13:00:00|1277|1276.5|1275.5|1274.5|1278.5|1277.5|1272.5|1272|943360
1726668000000|2024-09-18 14:00:00|1275|1274|1271|1270.5|1277|1276.5|1270.5|1270|96457
1726671600000|2024-09-18 15:00:00|1271.5|1271|1275.5|1275|1275.5|1275|1270.5|1269.5|55233
1726729200000|2024-09-19 07:00:00|1284|1280.5|1288|1287|1289|1288|1275.5|1274.5|179074
1726732800000|2024-09-19 08:00:00|1287.5|1286.5|1295.5|1294.5|1296.5|1296|1286|1285|108907
1726736400000|2024-09-19 09:00:00|1294.5|1295|1293.5|1293|1298.5|1298|1291|1290|59334
1726740000000|2024-09-19 10:00:00|1294|1292.5|1298.5|1297|1300|1299.5|1293.5|1292.5|55608
1726743600000|2024-09-19 11:00:00|1298|1294|1294|1293.5|1298|1297|1291.5|1291|54071
1726747200000|2024-09-19 12:00:00|1295|1294|1295|1294.5|1295|1294.5|1290.5|1290|37992
1726750800000|2024-09-19 13:00:00|1295.5|1294|1291.5|1291|1297|1296.5|1287.5|1287|86926
1726754400000|2024-09-19 14:00:00|1291|1290.5|1292.5|1292|1294|1293.5|1288|1287.5|70123
1726758000000|2024-09-19 15:00:00|1293|1292.5|1294|1293.5|1294.5|1293.5|1289|1288.5|76823
1726815600000|2024-09-20 07:00:00|1285.5|1283.5|1290|1289|1292|1291|1283|1282|77230
1726819200000|2024-09-20 08:00:00|1289.5|1288.5|1287.5|1286.5|1290|1289|1285|1284|275042
1726822800000|2024-09-20 09:00:00|1288|1287|1284.5|1284|1288|1287.5|1282.5|1281.5|136514
1726826400000|2024-09-20 10:00:00|1285|1284.5|1278.5|1277.5|1285|1284.5|1277|1276.5|105116
1726830000000|2024-09-20 11:00:00|1278|1278|1274.5|1273.5|1280.5|1280|1274|1273.5|141104
1726833600000|2024-09-20 12:00:00|1274|1273|1266.5|1266|1274.5|1273.5|1266.5|1266|88321
1726837200000|2024-09-20 13:00:00|1266|1265.5|1270|1269.5|1272|1271.5|1263.5|1263|163309
1726840800000|2024-09-20 14:00:00|1270.5|1269|1278|1277|1279|1278|1267.5|1267|156559
1726844400000|2024-09-20 15:00:00|1277.5|1277.5|1276|1275.5|1279.5|1278.5|1275|1274.5|481677
1727074800000|2024-09-23 07:00:00|1266.5|1265.5|1275.5|1274.5|1275.5|1274.5|1264|1262|127611
1727078400000|2024-09-23 08:00:00|1275|1274|1274|1273|1275.5|1274|1269.5|1269|70834
1727082000000|2024-09-23 09:00:00|1273.5|1272.5|1270.5|1269.5|1275.5|1275|1269.5|1269|141374
1727085600000|2024-09-23 10:00:00|1271|1270|1265.5|1265|1273.5|1272.5|1265.5|1265|106951
1727089200000|2024-09-23 11:00:00|1266|1265.5|1261.5|1261|1267|1266.5|1260.5|1260|68962
1727092800000|2024-09-23 12:00:00|1261|1260.5|1266.5|1266|1267|1266|1260.5|1260|76371
1727096400000|2024-09-23 13:00:00|1267|1265.5|1271.5|1271|1272.5|1272|1266|1265.5|117679
1727100000000|2024-09-23 14:00:00|1272|1271.5|1270.5|1270|1272.5|1271.5|1269|1268.5|968350
1727103600000|2024-09-23 15:00:00|1270|1269.5|1272.5|1271.5|1272.5|1272|1269.5|1269|269618
1727161200000|2024-09-24 07:00:00|1276|1273|1270.5|1269.5|1276|1274|1262|1261|109478
1727164800000|2024-09-24 08:00:00|1270|1270|1270|1269|1275|1274|1266|1265.5|170602
1727168400000|2024-09-24 09:00:00|1269.5|1268.5|1270.5|1270|1272|1271.5|1268.5|1268|85146
1727172000000|2024-09-24 10:00:00|1270|1269.5|1269.5|1269|1271.5|1271|1266.5|1266|126833
1727175600000|2024-09-24 11:00:00|1269|1268.5|1266.5|1266|1271|1270.5|1266.5|1266|852382
1727179200000|2024-09-24 12:00:00|1266|1265.5|1271|1270.5|1273|1272.5|1266|1265.5|3192696
1727182800000|2024-09-24 13:00:00|1271.5|1271|1267|1266|1271.5|1271|1265.5|1265|140361
1727186400000|2024-09-24 14:00:00|1266|1264.5|1270|1269.5|1270.5|1270|1263.5|1262.5|124599
1727190000000|2024-09-24 15:00:00|1269.5|1269|1268|1267.5|1270|1269.5|1268|1267.5|74730
1727247600000|2024-09-25 07:00:00|1262.5|1260.5|1265.5|1265|1267|1266|1260.5|1258.5|89025
1727251200000|2024-09-25 08:00:00|1266|1265.5|1266|1265.5|1267.5|1267|1262.5|1261.5|85071
1727254800000|2024-09-25 09:00:00|1266.5|1266|1270|1269.5|1272|1271|1266.5|1266|79551
1727258400000|2024-09-25 10:00:00|1269.5|1269|1271.5|1271|1273|1272.5|1269.5|1269|87499
1727262000000|2024-09-25 11:00:00|1272|1271.5|1270|1269.5|1273|1272.5|1269.5|1269|155745
1727265600000|2024-09-25 12:00:00|1269.5|1269|1272.5|1271.5|1276|1275|1269.5|1269|187815
1727269200000|2024-09-25 13:00:00|1272|1271|1273|1272.5|1273|1272.5|1270.5|1269.5|165474
1727272800000|2024-09-25 14:00:00|1273.5|1273|1274|1273.5|1277|1276|1271.5|1270.5|107252
1727276400000|2024-09-25 15:00:00|1273.5|1273|1273|1272|1274|1273.5|1271.5|1271|58040
1727334000000|2024-09-26 07:00:00|1276.5|1274.5|1267|1266|1277.5|1276|1262|1261|141663
1727337600000|2024-09-26 08:00:00|1267.5|1266.5|1270|1269|1270|1269|1262.5|1261.5|153314
1727341200000|2024-09-26 09:00:00|1269.5|1269.5|1265.5|1264.5|1271|1270|1264.5|1264|90056
1727344800000|2024-09-26 10:00:00|1265|1263.5|1254|1253|1265.5|1264.5|1253|1252|118366
1727348400000|2024-09-26 11:00:00|1253|1253.5|1255|1254.5|1257.5|1256.5|1252|1251.5|78104
1727352000000|2024-09-26 12:00:00|1253|1252|1246.5|1245.5|1254|1253|1244.5|1244|132712
1727355600000|2024-09-26 13:00:00|1246|1246|1246|1245|1249.5|1249|1240.5|1240|326300
1727359200000|2024-09-26 14:00:00|1246.5|1245.5|1240.5|1239.5|1247.5|1246.5|1235|1234.5|228368
1727362800000|2024-09-26 15:00:00|1240|1240|1241.5|1241|1245|1244.5|1240|1240|121375
1727420400000|2024-09-27 07:00:00|1259.5|1255.5|1248|1247|1259.5|1256|1242.5|1241.5|142056
1727424000000|2024-09-27 08:00:00|1248.5|1247.5|1244.5|1243.5|1249|1248.5|1243|1242|45584
1727427600000|2024-09-27 09:00:00|1244|1244|1244|1243.5|1245.5|1245|1240.5|1240|66411
1727431200000|2024-09-27 10:00:00|1244.5|1244|1241.5|1241|1246.5|1245.5|1241.5|1241|67104
1727434800000|2024-09-27 11:00:00|1241|1240.5|1244.5|1244|1246|1245.5|1240.5|1239.5|162041
1727438400000|2024-09-27 12:00:00|1244|1243.5|1244.5|1244|1246|1245.5|1243.5|1242.5|59977
1727442000000|2024-09-27 13:00:00|1244|1243.5|1240.5|1239.5|1244.5|1244|1239|1238.5|174435
1727445600000|2024-09-27 14:00:00|1238.5|1235.5|1242|1241.5|1245|1244.5|1238.5|1235.5|121514
1727449200000|2024-09-27 15:00:00|1242.5|1242|1241|1240|1242.5|1242|1240|1239.5|67686
1727679600000|2024-09-30 07:00:00|1240|1238.5|1232.5|1232|1246|1244.5|1232.5|1232|180364
1727683200000|2024-09-30 08:00:00|1232|1231.5|1225|1224|1232.5|1231.5|1222.5|1221.5|165294
1727686800000|2024-09-30 09:00:00|1225.5|1224.5|1234|1233.5|1236|1235|1221|1220|135966
1727690400000|2024-09-30 10:00:00|1234.5|1234|1230.5|1230|1235.5|1235|1230.5|1230|55579
1727694000000|2024-09-30 11:00:00|1230|1229.5|1227.5|1227|1231.5|1231|1224.5|1224|94306
1727697600000|2024-09-30 12:00:00|1228|1227.5|1229|1228.5|1230.5|1229.5|1226|1225.5|52796
1727701200000|2024-09-30 13:00:00|1228.5|1228|1234.5|1234|1238|1237.5|1228|1227|80762
1727704800000|2024-09-30 14:00:00|1235|1233.5|1233.5|1233|1238|1237.5|1232.5|1232|128966
1727708400000|2024-09-30 15:00:00|1234|1233.5|1230|1229.5|1236|1235.5|1229.5|1228.5|126654
1727766000000|2024-10-01 07:00:00|1237.5|1235.5|1238|1237|1240.5|1239.5|1225|1223|116241
1727769600000|2024-10-01 08:00:00|1237.5|1236|1243|1242|1244.5|1243.5|1236.5|1236|104426
1727773200000|2024-10-01 09:00:00|1242.5|1241.5|1244|1243.5|1244|1243.5|1240|1239|59248
1727776800000|2024-10-01 10:00:00|1243|1243|1235|1234|1243|1243|1231.5|1231|102516
1727780400000|2024-10-01 11:00:00|1235.5|1234.5|1235|1234.5|1238|1237.5|1235|1234|58380
1727784000000|2024-10-01 12:00:00|1234.5|1234|1236.5|1236|1236.5|1236|1232|1231.5|78087
1727787600000|2024-10-01 13:00:00|1236|1235.5|1272|1270.5|1274.5|1274|1235|1234|292491
1727791200000|2024-10-01 14:00:00|1273|1272|1275.5|1275|1276|1275|1260.5|1259.5|517341
1727794800000|2024-10-01 15:00:00|1276|1275.5|1279|1278.5|1279.5|1279|1272|1271.5|301336
1727852400000|2024-10-02 07:00:00|1278.5|1277.5|1298.5|1298|1305|1304|1278.5|1277.5|264890
1727856000000|2024-10-02 08:00:00|1299|1298.5|1302|1301.5|1302|1301.5|1296|1295|189799
1727859600000|2024-10-02 09:00:00|1302.5|1301|1301|1300.5|1304|1303.5|1297.5|1296.5|215141
1727863200000|2024-10-02 10:00:00|1300.5|1300|1306|1305.5|1308|1307.5|1300.5|1299.5|132133
1727866800000|2024-10-02 11:00:00|1305.5|1305|1305|1304.5|1306|1305.5|1297|1296.5|181904
1727870400000|2024-10-02 12:00:00|1304.5|1303.5|1304.5|1304|1307|1306.5|1303|1302.5|152937
1727874000000|2024-10-02 13:00:00|1305|1304.5|1300.5|1299.5|1306|1305.5|1295|1294.5|202718
1727877600000|2024-10-02 14:00:00|1300|1300|1296.5|1296|1300.5|1300|1295|1294.5|247441
1727881200000|2024-10-02 15:00:00|1296|1295.5|1299.5|1298.5|1299.5|1298.5|1296|1295.5|91030
1727938800000|2024-10-03 07:00:00|1301|1299.5|1302.5|1301.5|1307.5|1306|1296.5|1295.5|163422
1727942400000|2024-10-03 08:00:00|1302|1301|1305.5|1305|1306.5|1306|1302|1301|66409
1727946000000|2024-10-03 09:00:00|1306|1304.5|1305.5|1305|1307|1306.5|1304|1303.5|82656
1727949600000|2024-10-03 10:00:00|1306|1305.5|1305|1304|1306|1305.5|1304|1303|75214
1727953200000|2024-10-03 11:00:00|1304.5|1303.5|1302.5|1301.5|1305|1304.5|1301.5|1301|77183
1727956800000|2024-10-03 12:00:00|1302|1301|1294|1293|1302|1301|1291.5|1291|131719
1727960400000|2024-10-03 13:00:00|1293.5|1292.5|1292.5|1291.5|1294.5|1294|1288|1287.5|160832
1727964000000|2024-10-03 14:00:00|1293|1292.5|1298.5|1298|1303.5|1302.5|1291.5|1291|307915
1727967600000|2024-10-03 15:00:00|1299|1298.5|1299.5|1298.5|1299.5|1299|1296|1295.5|84130
1728025200000|2024-10-04 07:00:00|1297.5|1294|1291|1290|1299.5|1298|1288|1287|92713
1728028800000|2024-10-04 08:00:00|1290.5|1289|1279.5|1279|1291|1289.5|1279.5|1278.5|86839
1728032400000|2024-10-04 09:00:00|1280|1279.5|1282|1281.5|1284.5|1284|1278|1277.5|80813
1728036000000|2024-10-04 10:00:00|1282.5|1281|1282.5|1282|1284|1283.5|1277|1276.5|103436
1728039600000|2024-10-04 11:00:00|1283|1282.5|1283|1282.5|1284|1283.5|1281.5|1281|117927
1728043200000|2024-10-04 12:00:00|1282.5|1282|1290.5|1289.5|1290.5|1289.5|1281.5|1281|160047
1728046800000|2024-10-04 13:00:00|1290|1290|1288|1287.5|1293.5|1293|1285|1284.5|158249
1728050400000|2024-10-04 14:00:00|1287|1286.5|1297|1296.5|1297|1296.5|1286.5|1285.5|168836
1728054000000|2024-10-04 15:00:00|1296.5|1296|1299|1298|1299|1298.5|1295.5|1295|108216
1728284400000|2024-10-07 07:00:00|1303.5|1300|1291|1290|1310|1308|1289.5|1288.5|129748
1728288000000|2024-10-07 08:00:00|1291.5|1290.5|1286.5|1285.5|1292|1291.5|1281.5|1280.5|191137
1728291600000|2024-10-07 09:00:00|1288|1287|1297.5|1297|1298|1297|1288|1287|140621
1728295200000|2024-10-07 10:00:00|1297|1296.5|1297|1296|1299.5|1298.5|1292|1291|216465
1728298800000|2024-10-07 11:00:00|1296.5|1295.5|1298.5|1298|1299.5|1298.5|1294|1293|96617
1728302400000|2024-10-07 12:00:00|1299|1297.5|1300|1299.5|1301.5|1301|1297.5|1297|106180
1728306000000|2024-10-07 13:00:00|1299.5|1299|1293|1292.5|1300|1299.5|1292|1291|104762
1728309600000|2024-10-07 14:00:00|1293.5|1293|1300.5|1300|1310|1308.5|1289.5|1289|125714
1728313200000|2024-10-07 15:00:00|1300|1299.5|1303|1302|1303|1302|1297.5|1297|110740
1728370800000|2024-10-08 07:00:00|1295|1293|1290.5|1290|1302|1300|1283.5|1283|119127
1728374400000|2024-10-08 08:00:00|1290|1289.5|1289|1288.5|1296.5|1296|1284|1283|224331
1728378000000|2024-10-08 09:00:00|1288.5|1287.5|1291|1290.5|1292.5|1292|1287|1286|100491
1728381600000|2024-10-08 10:00:00|1291.5|1291|1292.5|1292|1293|1292.5|1291|1290.5|185813
1728385200000|2024-10-08 11:00:00|1293|1292.5|1297.5|1297|1299|1298|1292.5|1292|189932
1728388800000|2024-10-08 12:00:00|1298|1296.5|1299|1298.5|1300.5|1300|1296.5|1296|50247
1728392400000|2024-10-08 13:00:00|1298.5|1298|1297|1296.5|1301.5|1301|1296.5|1296|321479
1728396000000|2024-10-08 14:00:00|1296.5|1296|1293|1292|1301|1300.5|1288.5|1288|181861
1728399600000|2024-10-08 15:00:00|1293.5|1292.5|1292.5|1291.5|1294|1293|1291|1290.5|67404
1728457200000|2024-10-09 07:00:00|1293.5|1291|1292|1291|1300|1299.5|1286|1285|118261
1728460800000|2024-10-09 08:00:00|1293|1292.5|1294.5|1294|1296|1295.5|1288.5|1287.5|270385
1728464400000|2024-10-09 09:00:00|1295|1294.5|1297|1296.5|1298.5|1298|1294.5|1293.5|57394
1728468000000|2024-10-09 10:00:00|1297.5|1296|1297|1296.5|1299|1298.5|1295.5|1295|136635
1728471600000|2024-10-09 11:00:00|1296.5|1296|1297|1296.5|1297.5|1297|1294.5|1294|108732
1728475200000|2024-10-09 12:00:00|1298|1297.5|1295|1294.5|1298.5|1297.5|1295|1294.5|173768
1728478800000|2024-10-09 13:00:00|1295.5|1294|1298.5|1298|1299|1298.5|1295|1294|90831
1728482400000|2024-10-09 14:00:00|1299|1298.5|1300.5|1300|1300.5|1300|1296.5|1296|193640
1728486000000|2024-10-09 15:00:00|1301|1300.5|1304.5|1303.5|1305|1304.5|1301|1300.5|68215
1728543600000|2024-10-10 07:00:00|1302.5|1300|1300.5|1299.5|1309|1308.5|1298.5|1296.5|159574
1728547200000|2024-10-10 08:00:00|1300|1300|1305.5|1304.5|1307.5|1307|1300|1299.5|185973
1728550800000|2024-10-10 09:00:00|1305|1305|1272.5|1271.5|1307.5|1306.5|1267|1266|438086
1728554400000|2024-10-10 10:00:00|1273|1272|1261.5|1260.5|1278|1277|1261.5|1260.5|2415332
1728558000000|2024-10-10 11:00:00|1261|1260|1264|1263|1265.5|1265|1257.5|1256.5|540871
1728561600000|2024-10-10 12:00:00|1264.5|1263.5|1263.5|1263|1270.5|1270|1261|1260|112045
1728565200000|2024-10-10 13:00:00|1263|1262|1255.5|1255|1264.5|1264|1253.5|1252.5|216305
1728568800000|2024-10-10 14:00:00|1255|1254.5|1258|1257.5|1262.5|1262|1245|1244.5|453649
1728572400000|2024-10-10 15:00:00|1257.5|1257|1252|1251.5|1258|1257.5|1248.5|1248|225840
1728630000000|2024-10-11 07:00:00|1251.5|1249.5|1250.5|1249.5|1254|1252|1238|1237|112437
1728633600000|2024-10-11 08:00:00|1250|1250|1247|1246.5|1256|1255|1244|1243.5|110172
1728637200000|2024-10-11 09:00:00|1247.5|1247|1250|1249.5|1252|1251.5|1246|1245.5|290033
1728640800000|2024-10-11 10:00:00|1249.5|1249|1254|1253.5|1255|1254.5|1249|1248.5|61378
1728644400000|2024-10-11 11:00:00|1254.5|1254|1256|1255.5|1257.5|1256.5|1253.5|1253|68864
1728648000000|2024-10-11 12:00:00|1257.5|1256.5|1260|1259.5|1262|1261|1257|1256.5|116658
1728651600000|2024-10-11 13:00:00|1260.5|1260|1266.5|1265.5|1267|1266|1257.5|1256.5|121623
1728655200000|2024-10-11 14:00:00|1265.5|1265|1267.5|1267|1270.5|1270|1265|1264.5|249819
1728658800000|2024-10-11 15:00:00|1268|1267.5|1265|1264.5|1270.5|1270|1264.5|1264|182344
1728889200000|2024-10-14 07:00:00|1273|1270.5|1287.5|1287|1289|1288|1270|1268.5|125284
1728892800000|2024-10-14 08:00:00|1287|1286.5|1285.5|1284.5|1287.5|1286.5|1283|1282|139865
1728896400000|2024-10-14 09:00:00|1286|1285|1282|1281|1288|1287|1280|1279|125571
1728900000000|2024-10-14 10:00:00|1281.5|1281.5|1275.5|1275|1282.5|1282|1275.5|1275|73481
1728903600000|2024-10-14 11:00:00|1276.5|1275.5|1281|1280|1282.5|1281.5|1275.5|1275|144509
1728907200000|2024-10-14 12:00:00|1280.5|1280.5|1290|1289|1291.5|1290.5|1280.5|1280|445451
1728910800000|2024-10-14 13:00:00|1289.5|1288.5|1297.5|1296.5|1298|1297|1289|1288.5|603629
1728914400000|2024-10-14 14:00:00|1298|1297.5|1301|1300|1302|1301|1293.5|1293|691937
1728918000000|2024-10-14 15:00:00|1300.5|1300.5|1299|1298.5|1303|1302.5|1299|1298|311664
1728975600000|2024-10-15 07:00:00|1306.5|1304.5|1301.5|1300.5|1308|1306.5|1290.5|1288.5|91993
1728979200000|2024-10-15 08:00:00|1301|1300|1296|1295|1301|1300.5|1295.5|1294.5|95873
1728982800000|2024-10-15 09:00:00|1296.5|1295.5|1297|1296.5|1300|1299.5|1295.5|1295|110241
1728986400000|2024-10-15 10:00:00|1296.5|1296|1297.5|1297|1298|1297.5|1293.5|1292.5|89442
1728990000000|2024-10-15 11:00:00|1298.5|1296.5|1303.5|1303|1304.5|1303.5|1297.5|1296.5|84801
1728993600000|2024-10-15 12:00:00|1304|1303.5|1303.5|1302.5|1309|1308|1302.5|1302|112951
1728997200000|2024-10-15 13:00:00|1304|1303|1302|1301.5|1307|1306|1300.5|1300|178049
1729000800000|2024-10-15 14:00:00|1302.5|1302|1302|1301|1305.5|1304.5|1295.5|1295|155844
1729004400000|2024-10-15 15:00:00|1301.5|1301.5|1298|1297|1302.5|1302|1296.5|1295.5|68998
1729062000000|2024-10-16 07:00:00|1305|1300.5|1316.5|1316|1318|1317|1303.5|1300.5|173230
1729065600000|2024-10-16 08:00:00|1317|1315.5|1309.5|1308.5|1318|1317.5|1308.5|1308|86602
1729069200000|2024-10-16 09:00:00|1310|1309|1303.5|1303|1311|1310|1297.5|1297|101098
1729072800000|2024-10-16 10:00:00|1304|1303.5|1306.5|1305.5|1306.5|1306|1303|1302.5|102453
1729076400000|2024-10-16 11:00:00|1307.5|1306|1306|1305|1309.5|1308.5|1305.5|1304.5|1146025
1729080000000|2024-10-16 12:00:00|1307|1305.5|1308.5|1307.5|1312.5|1312|1306.5|1305.5|62268
1729083600000|2024-10-16 13:00:00|1309.5|1308|1311|1310.5|1312.5|1312|1305|1304.5|142952
1729087200000|2024-10-16 14:00:00|1310.5|1310|1310.5|1310|1314|1313|1308|1307.5|187158
1729090800000|2024-10-16 15:00:00|1310|1309.5|1310|1309.5|1311|1310.5|1309|1308.5|96683
1729148400000|2024-10-17 07:00:00|1308.5|1308.5|1318.5|1317.5|1319.5|1318.5|1304|1302.5|112174
1729152000000|2024-10-17 08:00:00|1318|1317|1321.5|1320.5|1321.5|1321|1312|1311.5|100412
1729155600000|2024-10-17 09:00:00|1320.5|1321|1321|1320.5|1323|1322|1318|1317|359472
1729159200000|2024-10-17 10:00:00|1320|1320|1322.5|1322|1324.5|1324|1320|1319|109868
1729162800000|2024-10-17 11:00:00|1322|1321|1321.5|1321|1324|1323.5|1321|1320|59768
1729166400000|2024-10-17 12:00:00|1322|1321.5|1323|1322.5|1325|1324.5|1319.5|1319|78643
1729170000000|2024-10-17 13:00:00|1323.5|1323|1329.5|1328.5|1334.5|1334|1322|1321.5|156054
1729173600000|2024-10-17 14:00:00|1330|1329|1328.5|1328|1333|1332|1327|1326.5|143616
1729177200000|2024-10-17 15:00:00|1329|1328.5|1329.5|1328.5|1331.5|1331|1326.5|1326|126921
1729234800000|2024-10-18 07:00:00|1328|1321|1322.5|1321.5|1328|1326|1317|1316|505472
1729238400000|2024-10-18 08:00:00|1322|1322|1322.5|1322|1325|1324.5|1320.5|1320|72854
1729242000000|2024-10-18 09:00:00|1323|1322.5|1327|1326.5|1329|1328|1322.5|1322|148503
1729245600000|2024-10-18 10:00:00|1327.5|1326|1324|1323.5|1327.5|1326.5|1321.5|1321|122794
1729249200000|2024-10-18 11:00:00|1324.5|1323|1327|1326|1327|1326.5|1322|1321.5|73790
1729252800000|2024-10-18 12:00:00|1326.5|1326.5|1326|1325|1327.5|1327|1322.5|1322|327847
1729256400000|2024-10-18 13:00:00|1325.5|1324.5|1321.5|1321|1325.5|1325|1316.5|1316|111046
1729260000000|2024-10-18 14:00:00|1321|1320.5|1323|1322.5|1325|1324.5|1317|1316.5|1521196
1729263600000|2024-10-18 15:00:00|1322.5|1322|1325.5|1324.5|1325.5|1325|1322|1321.5|93942
1729494000000|2024-10-21 07:00:00|1327.5|1326|1330.5|1330|1333.5|1332.5|1326|1325.5|71384
1729497600000|2024-10-21 08:00:00|1330|1329.5|1327|1326.5|1332|1331.5|1325|1324|98792
1729501200000|2024-10-21 09:00:00|1326.5|1326|1326|1325|1329|1328.5|1324|1323.5|69738
1729504800000|2024-10-21 10:00:00|1325.5|1324.5|1331.5|1330.5|1332|1331|1325|1324.5|164158
1729508400000|2024-10-21 11:00:00|1330.5|1330|1330|1329|1331|1330.5|1326.5|1325.5|189856
1729512000000|2024-10-21 12:00:00|1329.5|1329.5|1328|1327.5|1333|1332|1327|1326.5|91905
1729515600000|2024-10-21 13:00:00|1328.5|1328|1336.5|1336|1338|1337.5|1328.5|1328|344050
1729519200000|2024-10-21 14:00:00|1337|1336.5|1331|1330.5|1337|1336.5|1330.5|1330|130296
1729522800000|2024-10-21 15:00:00|1330.5|1330|1327.5|1327|1332|1331.5|1327.5|1327|155584
1729580400000|2024-10-22 07:00:00|1340|1338.5|1339|1338|1342|1340|1325|1323|167420
1729584000000|2024-10-22 08:00:00|1338.5|1337.5|1337.5|1337|1342|1341|1337|1336.5|174925
1729587600000|2024-10-22 09:00:00|1338|1336|1338|1337.5|1340.5|1339.5|1335.5|1335|198929
1729591200000|2024-10-22 10:00:00|1338.5|1337|1340.5|1340|1341|1340.5|1337|1336|153184
1729594800000|2024-10-22 11:00:00|1340|1339.5|1337.5|1336.5|1340|1339.5|1332.5|1331.5|98336
1729598400000|2024-10-22 12:00:00|1337|1336|1338.5|1337.5|1340|1339.5|1336|1335.5|168221
1729602000000|2024-10-22 13:00:00|1338|1338|1342|1341.5|1345|1344.5|1338|1337.5|185078
1729605600000|2024-10-22 14:00:00|1341.5|1341|1338.5|1338|1342|1341.5|1336|1335.5|112154
1729609200000|2024-10-22 15:00:00|1339|1337.5|1340.5|1340|1341|1340.5|1338.5|1337.5|89849
1729666800000|2024-10-23 07:00:00|1331.5|1328.5|1334.5|1334|1341.5|1340.5|1331.5|1328.5|142216
1729670400000|2024-10-23 08:00:00|1335|1334.5|1331|1330|1338.5|1337.5|1330|1329.5|116522
1729674000000|2024-10-23 09:00:00|1330.5|1330.5|1340|1339.5|1341.5|1340.5|1330.5|1329.5|265328
1729677600000|2024-10-23 10:00:00|1340.5|1339|1331|1330.5|1340.5|1339|1331|1330.5|82570
1729681200000|2024-10-23 11:00:00|1330.5|1330|1331.5|1330.5|1333|1332.5|1330|1329.5|108078
1729684800000|2024-10-23 12:00:00|1331|1330|1328|1327|1331|1330.5|1328|1327|56726
1729688400000|2024-10-23 13:00:00|1328.5|1327.5|1331.5|1330.5|1332|1331.5|1325|1324.5|96941
1729692000000|2024-10-23 14:00:00|1332|1331|1333|1332.5|1333.5|1333|1330|1329.5|152646
1729695600000|2024-10-23 15:00:00|1333.5|1333|1327|1326.5|1333.5|1333|1326.5|1326|101820
1729753200000|2024-10-24 07:00:00|1306|1301.5|1313|1312|1317|1316.5|1303.5|1301|147022
1729756800000|2024-10-24 08:00:00|1313.5|1311.5|1306|1305|1313.5|1312|1304|1303.5|106308
1729760400000|2024-10-24 09:00:00|1306.5|1305.5|1307.5|1306.5|1309.5|1308.5|1305|1304.5|81510
1729764000000|2024-10-24 10:00:00|1307|1307|1307|1306.5|1308|1307.5|1306.5|1306|77292
1729767600000|2024-10-24 11:00:00|1307.5|1307|1306|1305|1308|1307.5|1302.5|1302|47672
1729771200000|2024-10-24 12:00:00|1306.5|1305.5|1303.5|1302.5|1306.5|1306|1300|1299.5|67602
1729774800000|2024-10-24 13:00:00|1303|1303|1299|1298|1304|1303.5|1295.5|1295|134520
1729778400000|2024-10-24 14:00:00|1298.5|1298.5|1306|1305.5|1306|1305.5|1298|1297|139286
1729782000000|2024-10-24 15:00:00|1306.5|1306|1306|1305|1307|1306.5|1301|1300|144606
1729839600000|2024-10-25 07:00:00|1300.5|1299.5|1299.5|1298.5|1302|1301|1295.5|1293.5|97425
1729843200000|2024-10-25 08:00:00|1299|1298|1294|1293|1304|1303.5|1288.5|1288|160019
1729846800000|2024-10-25 09:00:00|1293.5|1292.5|1297|1296.5|1297.5|1297|1290.5|1289.5|138685
1729850400000|2024-10-25 10:00:00|1298|1297|1299|1298.5|1302.5|1301.5|1296.5|1296|90138
1729854000000|2024-10-25 11:00:00|1298.5|1298|1298.5|1298|1299.5|1298.5|1296.5|1295.5|178307
1729857600000|2024-10-25 12:00:00|1299|1297.5|1295.5|1295|1299|1298.5|1293|1292.5|62443
1729861200000|2024-10-25 13:00:00|1296.5|1295.5|1297|1296|1298.5|1297.5|1293.5|1293|119576
1729864800000|2024-10-25 14:00:00|1296.5|1295.5|1295|1294.5|1297|1296.5|1293.5|1292.5|174678
1729868400000|2024-10-25 15:00:00|1295.5|1295|1294|1293|1296|1295.5|1293|1292.5|122509
1730102400000|2024-10-28 08:00:00|1290|1288|1287.5|1287|1290|1289|1278|1277|256374
1730106000000|2024-10-28 09:00:00|1288|1286.5|1291|1290|1293|1292.5|1287.5|1286.5|134717
1730109600000|2024-10-28 10:00:00|1290.5|1289.5|1287|1286|1292|1291|1286|1285|117903
1730113200000|2024-10-28 11:00:00|1286.5|1285.5|1286.5|1286|1288.5|1288|1284.5|1284|99298
1730116800000|2024-10-28 12:00:00|1287|1285.5|1291.5|1290.5|1291.5|1291|1283.5|1282.5|118070
1730120400000|2024-10-28 13:00:00|1292|1291|1296|1295.5|1297.5|1296.5|1291.5|1291|101541
1730124000000|2024-10-28 14:00:00|1296.5|1296|1293.5|1293|1297|1296.5|1289.5|1289|231922
1730127600000|2024-10-28 15:00:00|1294|1293.5|1296|1295.5|1297.5|1297|1292.5|1291.5|111990
1730131200000|2024-10-28 16:00:00|1296.5|1296|1296.5|1295.5|1297|1296.5|1294|1293.5|68345
1730188800000|2024-10-29 08:00:00|1289|1287.5|1295|1294.5|1303|1301.5|1287.5|1286|286365
1730192400000|2024-10-29 09:00:00|1294.5|1294|1295.5|1294.5|1298|1297.5|1291|1290|97179
1730196000000|2024-10-29 10:00:00|1295|1295|1293|1292|1299|1298|1292.5|1292|142604
1730199600000|2024-10-29 11:00:00|1294|1292.5|1292|1291.5|1294.5|1294|1288.5|1287.5|1297850
1730203200000|2024-10-29 12:00:00|1291.5|1291|1286|1285.5|1291.5|1291|1285.5|1285|123284
1730206800000|2024-10-29 13:00:00|1285.5|1285|1284|1283|1287.5|1287|1282|1281.5|131823
1730210400000|2024-10-29 14:00:00|1283.5|1282.5|1283|1282.5|1285.5|1284.5|1280.5|1280|146876
1730214000000|2024-10-29 15:00:00|1283.5|1283|1282.5|1282|1284|1283.5|1280|1279.5|154812
1730217600000|2024-10-29 16:00:00|1283|1282.5|1284.5|1284|1285|1284.5|1282|1281.5|112703
1730275200000|2024-10-30 08:00:00|1276|1272.5|1254|1253|1276.5|1274|1252.5|1251.5|194524
1730278800000|2024-10-30 09:00:00|1255|1253.5|1258|1257|1260.5|1259.5|1252.5|1252|125909
1730282400000|2024-10-30 10:00:00|1258.5|1257.5|1259|1258.5|1264.5|1264|1258|1257|121149
1730286000000|2024-10-30 11:00:00|1258.5|1258|1257|1256|1262.5|1262|1256.5|1256|116060
1730289600000|2024-10-30 12:00:00|1256.5|1256.5|1261|1260|1264|1263.5|1256.5|1256|80260
1730293200000|2024-10-30 13:00:00|1260|1259.5|1261.5|1261|1265|1264|1250.5|1250|174943
1730296800000|2024-10-30 14:00:00|1262|1260.5|1273.5|1273|1274.5|1273.5|1260|1259|168305
1730300400000|2024-10-30 15:00:00|1274|1273.5|1272|1271.5|1274.5|1274|1270.5|1270|134904
1730304000000|2024-10-30 16:00:00|1272.5|1272|1267.5|1267|1272.5|1272|1267.5|1267|74899
1730361600000|2024-10-31 08:00:00|1266.5|1264.5|1267|1266|1270|1269.5|1259|1258|76554
1730365200000|2024-10-31 09:00:00|1266|1265|1265|1264.5|1271.5|1271|1265|1264.5|133324
1730368800000|2024-10-31 10:00:00|1265.5|1264|1261|1260|1266.5|1266|1248|1247|214507
1730372400000|2024-10-31 11:00:00|1260.5|1259.5|1258.5|1257.5|1261.5|1261|1255.5|1255|87764
1730376000000|2024-10-31 12:00:00|1258|1256.5|1258.5|1258|1260.5|1260|1256|1255.5|93042
1730379600000|2024-10-31 13:00:00|1257.5|1257|1256|1255|1257.5|1257|1252|1251|112323
1730383200000|2024-10-31 14:00:00|1255.5|1254.5|1250|1249.5|1258.5|1257.5|1246|1245.5|164734
1730386800000|2024-10-31 15:00:00|1250.5|1250|1249|1248|1251.5|1251|1247|1246.5|128574
1730390400000|2024-10-31 16:00:00|1248.5|1247.5|1249.5|1249|1252|1251.5|1248|1247.5|108183
1730448000000|2024-11-01 08:00:00|1253.5|1252.5|1257.5|1256.5|1260.5|1259.5|1249|1248|144659
1730451600000|2024-11-01 09:00:00|1258|1257|1258.5|1258|1260|1259.5|1257|1256.5|103135
1730455200000|2024-11-01 10:00:00|1259|1257.5|1261.5|1261|1262.5|1262|1257.5|1256.5|102087
1730458800000|2024-11-01 11:00:00|1261|1260.5|1265|1264|1265.5|1265|1260|1259|71717
1730462400000|2024-11-01 12:00:00|1264.5|1264.5|1260.5|1260|1265|1264.5|1258|1257.5|60183
1730466000000|2024-11-01 13:00:00|1262|1261.5|1264.5|1263|1269.5|1268.5|1261|1260.5|141746
1730469600000|2024-11-01 14:00:00|1264|1263.5|1268.5|1268|1268.5|1268|1263|1262.5|93988
1730473200000|2024-11-01 15:00:00|1269|1268.5|1268.5|1268|1271|1270.5|1267.5|1267|119534
1730476800000|2024-11-01 16:00:00|1269|1268.5|1267.5|1266.5|1269.5|1269|1267|1266.5|101178
1730707200000|2024-11-04 08:00:00|1267.5|1266.5|1269.5|1268.5|1269.5|1268.5|1263.5|1262|56282
1730710800000|2024-11-04 09:00:00|1270.5|1269|1266.5|1266|1273|1272.5|1266.5|1266|52411
1730714400000|2024-11-04 10:00:00|1266|1265.5|1265.5|1265|1267.5|1267|1265|1264.5|59436
1730718000000|2024-11-04 11:00:00|1266|1265.5|1264.5|1264|1268|1267.5|1264.5|1264|85607
1730721600000|2024-11-04 12:00:00|1265|1265|1264.5|1264|1266.5|1265.5|1263|1262.5|33726
1730725200000|2024-11-04 13:00:00|1264|1263.5|1258.5|1257.5|1264.5|1264|1256|1255.5|55300
1730728800000|2024-11-04 14:00:00|1258|1257|1251.5|1251|1261|1260.5|1251|1250.5|100211
1730732400000|2024-11-04 15:00:00|1252.5|1251.5|1246.5|1246|1252.5|1251.5|1246.5|1246|80374
1730736000000|2024-11-04 16:00:00|1246|1245.5|1247.5|1247|1250.5|1250|1245|1244.5|101302
1730793600000|2024-11-05 08:00:00|1242.5|1240.5|1258|1257.5|1258|1257.5|1240.5|1238|102327
1730797200000|2024-11-05 09:00:00|1258.5|1258|1260.5|1260|1262.5|1261.5|1258.5|1257.5|76472
1730800800000|2024-11-05 10:00:00|1260|1259.5|1261|1260|1261|1260.5|1259|1258|61562
1730804400000|2024-11-05 11:00:00|1260.5|1259.5|1263|1262.5|1264.5|1263.5|1260|1259.5|73125
1730808000000|2024-11-05 12:00:00|1262.5|1262|1261|1260.5|1263.5|1263|1259.5|1258.5|79995
1730811600000|2024-11-05 13:00:00|1261.5|1261|1260|1259.5|1262.5|1262|1259|1258.5|72940
1730815200000|2024-11-05 14:00:00|1259.5|1259|1265|1264.5|1267.5|1267|1259.5|1258.5|77105
1730818800000|2024-11-05 15:00:00|1264|1263.5|1277.5|1277|1277.5|1277|1264|1263.5|114446
1730822400000|2024-11-05 16:00:00|1276.5|1276|1274|1273.5|1277.5|1277|1273.5|1273|90895
1730880000000|2024-11-06 08:00:00|1292.5|1291.5|1336.5|1335.5|1336.5|1336|1292.5|1291|288016
1730883600000|2024-11-06 09:00:00|1336|1332|1323|1322.5|1336|1334.5|1316.5|1316|259798
1730887200000|2024-11-06 10:00:00|1322.5|1322|1334.5|1333.5|1341|1340.5|1322.5|1321.5|191930
1730890800000|2024-11-06 11:00:00|1334|1334|1336|1335|1343.5|1343|1333|1332|249826
1730894400000|2024-11-06 12:00:00|1335.5|1333|1335|1334.5|1339|1338.5|1329|1328|164469
1730898000000|2024-11-06 13:00:00|1335.5|1334|1330.5|1330|1336|1335.5|1326.5|1325.5|133881
1730901600000|2024-11-06 14:00:00|1330|1329.5|1330|1329.5|1331.5|1331|1325|1324.5|1639962
1730905200000|2024-11-06 15:00:00|1331|1330|1335.5|1334.5|1345|1344.5|1330|1329.5|215875
1730908800000|2024-11-06 16:00:00|1335|1334|1340.5|1340|1341.5|1341|1333.5|1333|266476
1730966400000|2024-11-07 08:00:00|1346|1344|1339.5|1338.5|1365.5|1364|1335.5|1334.5|200767
1730970000000|2024-11-07 09:00:00|1340|1339|1347|1346|1347.5|1347|1339|1338|148680
1730973600000|2024-11-07 10:00:00|1346.5|1345.5|1359|1358.5|1359.5|1358.5|1346|1345|93773
1730977200000|2024-11-07 11:00:00|1359.5|1359|1359|1357.5|1362|1361.5|1355|1354|96255
1730980800000|2024-11-07 12:00:00|1358.5|1356.5|1357|1356.5|1360|1359.5|1356|1355|102186
1730984400000|2024-11-07 13:00:00|1357.5|1357|1366|1365.5|1368|1367.5|1355.5|1355|127309
1730988000000|2024-11-07 14:00:00|1366.5|1367|1369|1368|1374|1373|1366|1365.5|203646
1730991600000|2024-11-07 15:00:00|1369.5|1368.5|1379.5|1379|1380|1379.5|1369|1368.5|204862
1730995200000|2024-11-07 16:00:00|1380|1379.5|1381.5|1381|1383.5|1383|1378.5|1378|217168
1731052800000|2024-11-08 08:00:00|1384.5|1383.5|1377|1376|1389|1387|1368|1367|167434
1731056400000|2024-11-08 09:00:00|1376.5|1376.5|1376.5|1375.5|1380|1379.5|1373.5|1373|119573
1731060000000|2024-11-08 10:00:00|1376|1375|1375|1374.5|1382|1381|1374|1373|156190
1731063600000|2024-11-08 11:00:00|1374.5|1374|1378|1377|1378.5|1378|1372.5|1372|103349
1731067200000|2024-11-08 12:00:00|1377.5|1377.5|1377.5|1377|1381.5|1381|1373.5|1373|92378
1731070800000|2024-11-08 13:00:00|1377|1376.5|1373.5|1373|1378|1377.5|1373|1372.5|110555
1731074400000|2024-11-08 14:00:00|1373|1372.5|1371|1370|1374|1373.5|1368|1367|110915
1731078000000|2024-11-08 15:00:00|1370.5|1370.5|1376.5|1376|1378|1377.5|1370.5|1370|155329
1731081600000|2024-11-08 16:00:00|1376|1375.5|1376.5|1375.5|1377|1376.5|1373|1372.5|92232
1731312000000|2024-11-11 08:00:00|1391.5|1391|1398|1397.5|1408|1407|1389.5|1388|254567
1731315600000|2024-11-11 09:00:00|1398.5|1397|1392|1391|1399.5|1398.5|1391|1390|178064
1731319200000|2024-11-11 10:00:00|1391.5|1390.5|1395.5|1395|1397.5|1397|1390.5|1389.5|115230
1731322800000|2024-11-11 11:00:00|1396|1395.5|1390.5|1390|1397|1396.5|1389|1388|147038
1731326400000|2024-11-11 12:00:00|1390|1389.5|1387|1386.5|1391.5|1391|1386.5|1386|114603
1731330000000|2024-11-11 13:00:00|1386.5|1386|1390.5|1390|1391|1390.5|1386.5|1386|104242
1731333600000|2024-11-11 14:00:00|1390|1389.5|1393|1392.5|1394|1393|1389|1388|174705
1731337200000|2024-11-11 15:00:00|1393.5|1392|1397|1396.5|1397.5|1396.5|1392|1391.5|404714
1731340800000|2024-11-11 16:00:00|1396.5|1396|1397|1396|1398.5|1398|1395.5|1395|336048
1731398400000|2024-11-12 08:00:00|1403|1402.5|1408|1407.5|1416|1415|1393|1391|402444
1731402000000|2024-11-12 09:00:00|1408.5|1408|1406|1405|1411.5|1411|1401|1400|160314
1731405600000|2024-11-12 10:00:00|1406.5|1405.5|1399.5|1399|1407.5|1406.5|1396.5|1396|166470
1731409200000|2024-11-12 11:00:00|1400|1399.5|1400|1399.5|1402|1401.5|1398.5|1398|95375
1731412800000|2024-11-12 12:00:00|1399.5|1399|1398.5|1398|1400.5|1399.5|1396.5|1395.5|142070
1731416400000|2024-11-12 13:00:00|1398|1397.5|1391.5|1390.5|1398.5|1398|1389|1388.5|101958
1731420000000|2024-11-12 14:00:00|1391|1391|1392|1391.5|1394|1393.5|1387|1386|257036
1731423600000|2024-11-12 15:00:00|1392.5|1392|1389.5|1389|1394|1393|1388|1387.5|234403
1731427200000|2024-11-12 16:00:00|1389|1388.5|1380.5|1380|1389|1388.5|1380.5|1380|122609
1731484800000|2024-11-13 08:00:00|1374|1371.5|1360.5|1360|1377.5|1376.5|1358.5|1358|165656
1731488400000|2024-11-13 09:00:00|1361|1359.5|1358|1357.5|1364|1363|1357|1356.5|130454
1731492000000|2024-11-13 10:00:00|1357.5|1357|1355|1354|1360|1359|1351.5|1350.5|118222
1731495600000|2024-11-13 11:00:00|1354.5|1354.5|1352|1351|1358|1357|1351.5|1351|108414
1731499200000|2024-11-13 12:00:00|1352.5|1351.5|1350.5|1349.5|1353|1352|1346|1345.5|181615
1731502800000|2024-11-13 13:00:00|1350|1349|1346.5|1346|1350.5|1349.5|1344|1343|98460
1731506400000|2024-11-13 14:00:00|1347|1345.5|1341|1340|1348.5|1347.5|1339.5|1339|161246
1731510000000|2024-11-13 15:00:00|1340.5|1339|1349|1348.5|1349.5|1348.5|1333.5|1333|166413
1731513600000|2024-11-13 16:00:00|1348.5|1348|1348.5|1347.5|1349.5|1349|1346.5|1346|101895
1731571200000|2024-11-14 08:00:00|1350|1348.5|1335.5|1335|1359|1357.5|1322.5|1321.5|268398
1731574800000|2024-11-14 09:00:00|1336|1335.5|1344.5|1343.5|1345|1344|1335|1334.5|128243
1731578400000|2024-11-14 10:00:00|1345.5|1344.5|1342|1341.5|1347|1346|1339.5|1339|94118
1731582000000|2024-11-14 11:00:00|1342.5|1342|1342.5|1342|1344.5|1344|1340.5|1339.5|111426
1731585600000|2024-11-14 12:00:00|1342|1341.5|1341.5|1341|1344.5|1343.5|1339|1338.5|191936
1731589200000|2024-11-14 13:00:00|1340.5|1340.5|1341.5|1341|1344|1343.5|1340|1339.5|102526
1731592800000|2024-11-14 14:00:00|1341|1340.5|1325|1324.5|1341|1340.5|1324.5|1324|363984
1731596400000|2024-11-14 15:00:00|1324.5|1324|1319.5|1319|1331.5|1330.5|1317.5|1316.5|187919
1731600000000|2024-11-14 16:00:00|1320|1319.5|1322|1321.5|1323|1322|1314|1313.5|145995
1731657600000|2024-11-15 08:00:00|1292.5|1291|1305.5|1304.5|1306|1305|1289|1287|228178
1731661200000|2024-11-15 09:00:00|1306.5|1305|1309|1308|1309|1308.5|1298.5|1297.5|151554
1731664800000|2024-11-15 10:00:00|1308|1307|1305.5|1305|1308|1307.5|1300|1299.5|109824
1731668400000|2024-11-15 11:00:00|1305|1304.5|1300.5|1299.5|1305.5|1305|1300|1299.5|50144
1731672000000|2024-11-15 12:00:00|1301|1300|1293.5|1293|1305.5|1304.5|1286|1285|98872
1731675600000|2024-11-15 13:00:00|1293|1292|1296|1295.5|1302.5|1301.5|1287|1286.5|91280
1731679200000|2024-11-15 14:00:00|1296.5|1296|1298|1297|1300|1299.5|1287.5|1286.5|165505
1731682800000|2024-11-15 15:00:00|1297.5|1297.5|1290.5|1290|1298|1297.5|1285.5|1284.5|126698
1731686400000|2024-11-15 16:00:00|1290|1289.5|1289.5|1288.5|1291.5|1291|1287.5|1287|85759
1731916800000|2024-11-18 08:00:00|1286.5|1284|1295.5|1294.5|1298.5|1297.5|1284.5|1282|116589
1731920400000|2024-11-18 09:00:00|1296|1295|1289|1288|1296|1295|1287.5|1287|55374
1731924000000|2024-11-18 10:00:00|1289.5|1288.5|1292|1291.5|1293.5|1292.5|1288.5|1288|48591
1731927600000|2024-11-18 11:00:00|1292.5|1291|1294.5|1294|1297|1296|1290.5|1290|69638
1731931200000|2024-11-18 12:00:00|1295|1293.5|1295|1294|1298|1297.5|1294.5|1293.5|2765154
1731934800000|2024-11-18 13:00:00|1294.5|1294.5|1294|1293|1296|1295|1289.5|1289|55850
1731938400000|2024-11-18 14:00:00|1294.5|1293.5|1291.5|1290.5|1295|1294.5|1289.5|1289|95813
1731942000000|2024-11-18 15:00:00|1292|1291|1292|1291|1294|1293|1288|1287.5|121826
1731945600000|2024-11-18 16:00:00|1291.5|1291.5|1293.5|1292.5|1294|1293.5|1291|1290.5|72912
1732003200000|2024-11-19 08:00:00|1304.5|1302.5|1303.5|1302.5|1305.5|1305|1294.5|1293.5|145446
1732006800000|2024-11-19 09:00:00|1304.5|1303|1313|1312|1315|1314|1301|1300|148556
1732010400000|2024-11-19 10:00:00|1312.5|1311.5|1313.5|1313|1319|1318.5|1308.5|1307.5|159962
1732014000000|2024-11-19 11:00:00|1315|1314.5|1305|1304.5|1316.5|1316|1302.5|1302|115841
1732017600000|2024-11-19 12:00:00|1304.5|1304|1309.5|1309|1311.5|1311|1303.5|1303|70622
1732021200000|2024-11-19 13:00:00|1310|1308.5|1302|1301.5|1310|1308.5|1302|1301.5|91725
1732024800000|2024-11-19 14:00:00|1301.5|1300.5|1317.5|1316.5|1321|1320.5|1292.5|1291.5|183675
1732028400000|2024-11-19 15:00:00|1318|1317|1312.5|1312|1320.5|1319.5|1311|1310|171452
1732032000000|2024-11-19 16:00:00|1312|1311.5|1310.5|1309.5|1312.5|1311.5|1308.5|1308|87445
1732089600000|2024-11-20 08:00:00|1302|1300|1309|1308|1310|1309|1294.5|1293|182898
1732093200000|2024-11-20 09:00:00|1308.5|1308.5|1306|1305.5|1309|1308.5|1304|1303.5|100998
1732096800000|2024-11-20 10:00:00|1305.5|1305|1300.5|1299.5|1307|1306|1299.5|1299|66029
1732100400000|2024-11-20 11:00:00|1301|1300|1299.5|1299|1301.5|1301|1298|1297|59991
1732104000000|2024-11-20 12:00:00|1299|1298.5|1301|1300.5|1301|1300.5|1296.5|1296|118790
1732107600000|2024-11-20 13:00:00|1301.5|1301|1304|1303|1307|1306.5|1300|1299.5|75558
1732111200000|2024-11-20 14:00:00|1303.5|1303.5|1296.5|1296|1309.5|1309|1296.5|1296|138179
1732114800000|2024-11-20 15:00:00|1297|1295.5|1299.5|1299|1300.5|1299.5|1293|1292.5|104225
1732118400000|2024-11-20 16:00:00|1298.5|1298|1299.5|1298.5|1300.5|1299.5|1296.5|1296|93587
1732176000000|2024-11-21 08:00:00|1314|1310.5|1303.5|1302.5|1314|1312.5|1302|1300|155580
1732179600000|2024-11-21 09:00:00|1303|1302|1305|1304.5|1308|1307.5|1299|1298|76990
1732183200000|2024-11-21 10:00:00|1305.5|1305|1306.5|1306|1308.5|1307.5|1302|1301.5|75917
1732186800000|2024-11-21 11:00:00|1307|1305.5|1311|1310.5|1313.5|1312.5|1305.5|1305|89834
1732190400000|2024-11-21 12:00:00|1311.5|1310|1311.5|1311|1315|1314.5|1310.5|1309.5|96652
1732194000000|2024-11-21 13:00:00|1312|1311.5|1308|1307.5|1315|1314.5|1308|1307.5|62962
1732197600000|2024-11-21 14:00:00|1309|1308.5|1315|1314.5|1315.5|1315|1308.5|1308|98583
1732201200000|2024-11-21 15:00:00|1314.5|1314|1325|1324.5|1325.5|1324.5|1314|1313.5|364948
1732204800000|2024-11-21 16:00:00|1324.5|1324|1320.5|1320|1325.5|1325|1320.5|1320|56302
1732262400000|2024-11-22 08:00:00|1329|1328|1327|1326|1332|1331.5|1324|1323|238261
1732266000000|2024-11-22 09:00:00|1326.5|1325.5|1327.5|1327|1329|1328.5|1318|1317.5|97373
1732269600000|2024-11-22 10:00:00|1328|1326.5|1332.5|1331.5|1333|1332|1327.5|1326.5|108282
1732273200000|2024-11-22 11:00:00|1333|1332|1327|1326.5|1333|1332.5|1326.5|1325.5|108585
1732276800000|2024-11-22 12:00:00|1327.5|1326|1332.5|1332|1333.5|1332.5|1327.5|1326|133606
1732280400000|2024-11-22 13:00:00|1332|1331.5|1335|1334|1336.5|1335.5|1331.5|1331|91892
1732284000000|2024-11-22 14:00:00|1335.5|1334.5|1338.5|1337.5|1340|1339.5|1334|1333|726560
1732287600000|2024-11-22 15:00:00|1339|1338|1330|1329.5|1339.5|1339|1328.5|1327.5|356797
1732291200000|2024-11-22 16:00:00|1330.5|1330|1334.5|1333.5|1335.5|1333.5|1330|1329.5|2409293
1732521600000|2024-11-25 08:00:00|1343.5|1341|1345|1344|1349|1348|1326.5|1325.5|237200
1732525200000|2024-11-25 09:00:00|1344.5|1344.5|1343.5|1343|1348.5|1348|1343|1342|149620
1732528800000|2024-11-25 10:00:00|1344|1343.5|1343|1342.5|1347|1346.5|1342.5|1341.5|115169
1732532400000|2024-11-25 11:00:00|1344.5|1344|1344.5|1344|1345.5|1345|1342|1341.5|190634
1732536000000|2024-11-25 12:00:00|1345|1344.5|1343.5|1343|1345|1344.5|1340.5|1339.5|115544
1732539600000|2024-11-25 13:00:00|1343|1342.5|1337|1336|1344|1343.5|1334|1333.5|107818
1732543200000|2024-11-25 14:00:00|1337.5|1336.5|1309|1308.5|1338|1337.5|1304.5|1303.5|438293
1732546800000|2024-11-25 15:00:00|1308.5|1307.5|1301.5|1301|1315|1314.5|1298|1297.5|354028
1732550400000|2024-11-25 16:00:00|1301|1300.5|1295.5|1294.5|1304|1303.5|1293.5|1292.5|232529
1732608000000|2024-11-26 08:00:00|1299|1297|1292.5|1292|1300|1299|1291|1290|130678
1732611600000|2024-11-26 09:00:00|1292|1291.5|1297.5|1297|1299|1298.5|1289|1288|109355
1732615200000|2024-11-26 10:00:00|1298.5|1297.5|1294|1293.5|1299|1298|1292|1291|92682
1732618800000|2024-11-26 11:00:00|1294.5|1294|1295.5|1295|1298|1297|1294.5|1294|102282
1732622400000|2024-11-26 12:00:00|1296|1295.5|1291.5|1291|1297.5|1297|1291.5|1291|86012
1732626000000|2024-11-26 13:00:00|1291|1290.5|1289.5|1288.5|1296.5|1296|1289|1288.5|90179
1732629600000|2024-11-26 14:00:00|1290|1289|1292.5|1292|1293|1292|1285|1284|97321
1732633200000|2024-11-26 15:00:00|1293|1292.5|1289|1288.5|1293.5|1293|1286.5|1285.5|193238
1732636800000|2024-11-26 16:00:00|1288.5|1288|1293.5|1292.5|1295.5|1294.5|1288.5|1288|158092
1732694400000|2024-11-27 08:00:00|1293|1292|1294|1293|1297|1296|1286.5|1286|103303
1732698000000|2024-11-27 09:00:00|1294.5|1293.5|1291|1290.5|1296.5|1296|1288.5|1288|161005
1732701600000|2024-11-27 10:00:00|1290.5|1290|1290|1289.5|1291.5|1290.5|1286|1285|62908
1732705200000|2024-11-27 11:00:00|1290.5|1290|1292.5|1292|1294.5|1293.5|1290|1289.5|83803
1732708800000|2024-11-27 12:00:00|1293|1293|1290|1289.5|1294|1293.5|1290|1289|61348
1732712400000|2024-11-27 13:00:00|1289.5|1289|1287.5|1287|1291.5|1291|1286.5|1285.5|81717
1732716000000|2024-11-27 14:00:00|1287|1286.5|1289|1288|1291.5|1290.5|1285|1284.5|100729
1732719600000|2024-11-27 15:00:00|1289.5|1288.5|1290.5|1290|1291.5|1290.5|1287|1286.5|131813
1732723200000|2024-11-27 16:00:00|1290|1289.5|1286|1285.5|1290|1289.5|1285|1284.5|111206
1732780800000|2024-11-28 08:00:00|1291.5|1287.5|1288|1287.5|1294|1293|1283.5|1281.5|95756
1732784400000|2024-11-28 09:00:00|1287.5|1287|1290.5|1290|1294.5|1293.5|1287|1286.5|145582
1732788000000|2024-11-28 10:00:00|1290|1289.5|1287.5|1287|1295.5|1295|1287.5|1287|114087
1732791600000|2024-11-28 11:00:00|1287|1286.5|1286|1285.5|1288|1287.5|1285.5|1285|75952
1732795200000|2024-11-28 12:00:00|1284.5|1284|1292.5|1292|1293.5|1293|1284|1283.5|72241
1732798800000|2024-11-28 13:00:00|1292|1291.5|1294.5|1293.5|1296.5|1295.5|1292|1291.5|31378
1732802400000|2024-11-28 14:00:00|1294|1293|1291|1290.5|1294.5|1294|1290.5|1290|90507
1732806000000|2024-11-28 15:00:00|1291.5|1291|1287|1286.5|1292.5|1292|1286.5|1285.5|125251
1732809600000|2024-11-28 16:00:00|1287.5|1287|1290|1289.5|1290|1289.5|1286|1285.5|86793
1732867200000|2024-11-29 08:00:00|1266.5|1262.5|1249|1248.5|1275|1272.5|1248.5|1247.5|183032
1732870800000|2024-11-29 09:00:00|1249.5|1249|1249|1248|1250|1249|1240.5|1240|373638
1732874400000|2024-11-29 10:00:00|1248.5|1247.5|1233.5|1232.5|1249|1248|1232|1231|348843
1732878000000|2024-11-29 11:00:00|1233|1233.5|1236.5|1235.5|1238.5|1238|1232.5|1231.5|111441
1732881600000|2024-11-29 12:00:00|1236|1236|1237.5|1237|1240|1239|1235|1234|119866
1732885200000|2024-11-29 13:00:00|1238|1237.5|1241.5|1240.5|1242|1241|1232|1231|235804
1732888800000|2024-11-29 14:00:00|1242|1241|1227.5|1226.5|1242.5|1241.5|1215|1214|1443725
1732892400000|2024-11-29 15:00:00|1228|1227|1218|1217.5|1228.5|1228|1211.5|1210.5|734399
1732896000000|2024-11-29 16:00:00|1218.5|1218|1222|1221|1223|1222.5|1218|1217.5|246897
1733126400000|2024-12-02 08:00:00|1243|1239|1235.5|1234.5|1243|1239.5|1222|1221|558093
1733130000000|2024-12-02 09:00:00|1235|1235|1233|1232.5|1237|1236|1232|1230.5|107075
1733133600000|2024-12-02 10:00:00|1233.5|1232|1235|1234.5|1241|1240.5|1233.5|1232|169860
1733137200000|2024-12-02 11:00:00|1236|1235|1236.5|1236|1240.5|1240|1235.5|1234.5|63493
1733140800000|2024-12-02 12:00:00|1237|1235.5|1246.5|1246|1249|1248|1237|1235.5|143347
1733144400000|2024-12-02 13:00:00|1247|1245.5|1250.5|1250|1251.5|1251|1245|1244|111054
1733148000000|2024-12-02 14:00:00|1250|1249.5|1247|1246|1255|1254|1245|1244|243995
1733151600000|2024-12-02 15:00:00|1246|1246.5|1249.5|1249|1251|1250.5|1244.5|1244|194846
1733155200000|2024-12-02 16:00:00|1250|1248.5|1252|1251|1252|1251|1248|1247.5|754924
1733212800000|2024-12-03 08:00:00|1258.5|1256.5|1259|1258|1260.5|1259.5|1251|1250|131459
1733216400000|2024-12-03 09:00:00|1259.5|1258.5|1260|1259|1260.5|1259.5|1255|1254|97280
1733220000000|2024-12-03 10:00:00|1259.5|1258.5|1258|1257|1260.5|1259.5|1255.5|1255|63851
1733223600000|2024-12-03 11:00:00|1257.5|1257.5|1255.5|1255|1259|1258|1255|1254|73975
1733227200000|2024-12-03 12:00:00|1256|1254.5|1256.5|1256|1261|1260.5|1255|1254.5|105721
1733230800000|2024-12-03 13:00:00|1256|1255|1255.5|1255|1257|1256.5|1253|1252.5|75254
1733234400000|2024-12-03 14:00:00|1256|1255.5|1258|1257|1260|1259.5|1255|1254.5|269342
1733238000000|2024-12-03 15:00:00|1258.5|1257.5|1258|1257|1262|1261|1258|1257|294047
1733241600000|2024-12-03 16:00:00|1257.5|1257.5|1259.5|1259|1260|1259.5|1257|1256.5|56633
1733299200000|2024-12-04 08:00:00|1259|1257.5|1256|1255.5|1259.5|1259|1252.5|1250|113906
1733302800000|2024-12-04 09:00:00|1256.5|1256|1256|1255.5|1262.5|1261.5|1256|1255|194108
1733306400000|2024-12-04 10:00:00|1256.5|1255|1254|1253.5|1257.5|1257|1253|1252|381815
1733310000000|2024-12-04 11:00:00|1253.5|1253|1260.5|1260|1261|1260|1252.5|1252|56313
1733313600000|2024-12-04 12:00:00|1260|1259|1257.5|1257|1260|1259.5|1256|1255|59694
1733317200000|2024-12-04 13:00:00|1257|1256.5|1262.5|1262|1264.5|1264|1256|1255|66372
1733320800000|2024-12-04 14:00:00|1262|1261|1258.5|1258|1262.5|1262|1258|1257.5|132113
1733324400000|2024-12-04 15:00:00|1258|1257.5|1262|1261.5|1263|1262.5|1255.5|1255|173196
1733328000000|2024-12-04 16:00:00|1261.5|1261|1262.5|1262|1263|1262.5|1260.5|1260|73311
1733385600000|2024-12-05 08:00:00|1251|1248|1253.5|1253|1254|1253.5|1244.5|1243|191998
1733389200000|2024-12-05 09:00:00|1254|1253.5|1252.5|1251.5|1255.5|1254.5|1248.5|1247.5|75809
1733392800000|2024-12-05 10:00:00|1253|1252|1250|1249|1253.5|1253|1248.5|1248|105401
1733396400000|2024-12-05 11:00:00|1249.5|1248.5|1247.5|1246.5|1251.5|1251|1247.5|1246.5|76311
1733400000000|2024-12-05 12:00:00|1247|1246|1246.5|1246|1249|1248.5|1242|1241|83286
1733403600000|2024-12-05 13:00:00|1246|1245.5|1246.5|1246|1255.5|1254.5|1244.5|1243.5|120630
1733407200000|2024-12-05 14:00:00|1247|1245.5|1239|1238.5|1247|1246|1237.5|1237|151934
1733410800000|2024-12-05 15:00:00|1239.5|1239|1243.5|1243|1246.5|1246|1239.5|1238.5|156907
1733414400000|2024-12-05 16:00:00|1244|1243.5|1248|1247|1248|1247.5|1243.5|1243|97699
1733472000000|2024-12-06 08:00:00|1246|1243.5|1240|1239|1251|1249|1239|1238.5|113300
1733475600000|2024-12-06 09:00:00|1239.5|1238.5|1240.5|1240|1242.5|1241.5|1236.5|1236|95866
1733479200000|2024-12-06 10:00:00|1240|1239.5|1240|1239.5|1243.5|1242.5|1239.5|1238.5|121258
1733482800000|2024-12-06 11:00:00|1240.5|1240|1243.5|1243|1245.5|1245|1240|1239.5|76687
1733486400000|2024-12-06 12:00:00|1244|1243.5|1242|1241.5|1244|1243.5|1240.5|1239.5|84747
1733490000000|2024-12-06 13:00:00|1242.5|1242|1238.5|1238|1244|1243|1237.5|1237|73961
1733493600000|2024-12-06 14:00:00|1240|1239|1234|1233|1246|1245|1232.5|1232|300559
1733497200000|2024-12-06 15:00:00|1234.5|1233.5|1232|1231.5|1234.5|1234|1229|1228.5|202394
1733500800000|2024-12-06 16:00:00|1232.5|1231|1229.5|1229|1232.5|1232|1229|1228.5|101677
1733731200000|2024-12-09 08:00:00|1234.5|1233|1213|1212.5|1236.5|1234|1211|1210.5|201528
1733734800000|2024-12-09 09:00:00|1212.5|1212|1205.5|1204.5|1212.5|1212|1204.5|1203.5|150460
1733738400000|2024-12-09 10:00:00|1204.5|1205|1202.5|1201.5|1207.5|1207|1199.5|1199|191211
1733742000000|2024-12-09 11:00:00|1202|1202|1202|1201|1203.5|1202.5|1198.5|1198|129177
1733745600000|2024-12-09 12:00:00|1203|1201.5|1200.5|1200|1206|1205.5|1200|1199.5|150559
1733749200000|2024-12-09 13:00:00|1201|1199.5|1203|1202.5|1203.5|1202.5|1199.5|1199|66304
1733752800000|2024-12-09 14:00:00|1203.5|1203|1201|1200|1206|1205.5|1194.5|1194|305046
1733756400000|2024-12-09 15:00:00|1201.5|1200.5|1193|1192.5|1203.5|1203|1191.5|1191|201789
1733760000000|2024-12-09 16:00:00|1193.5|1193|1193|1192.5|1195.5|1195|1190.5|1190|216071
1733817600000|2024-12-10 08:00:00|1189|1188.5|1189|1188.5|1195|1194|1186|1185|274609
1733821200000|2024-12-10 09:00:00|1188.5|1188|1183.5|1182.5|1189|1188.5|1182|1181|197416
1733824800000|2024-12-10 10:00:00|1184.5|1183|1183.5|1182.5|1186|1185|1179.5|1178.5|344133
1733828400000|2024-12-10 11:00:00|1184|1183|1184|1183.5|1187|1186|1182.5|1182|136027
1733832000000|2024-12-10 12:00:00|1184.5|1184|1187.5|1187|1187.5|1187|1183.5|1183|182903
1733835600000|2024-12-10 13:00:00|1188|1187.5|1188.5|1188|1190|1189.5|1185.5|1185|237677
1733839200000|2024-12-10 14:00:00|1188|1187.5|1183.5|1183|1188.5|1188|1182|1181.5|427510
1733842800000|2024-12-10 15:00:00|1184|1182.5|1175.5|1174.5|1184|1182.5|1174|1173.5|325704
1733846400000|2024-12-10 16:00:00|1175|1175|1178|1177|1178|1177|1174.5|1174|138109
1733904000000|2024-12-11 08:00:00|1177.5|1176.5|1180.5|1180|1190|1189|1177.5|1176.5|122297
1733907600000|2024-12-11 09:00:00|1180|1179.5|1191|1190.5|1194|1193|1178.5|1177.5|146069
1733911200000|2024-12-11 10:00:00|1191.5|1191|1194|1193|1194|1193|1189|1188|104441
1733914800000|2024-12-11 11:00:00|1195|1193.5|1196|1195.5|1199|1198.5|1193.5|1193|176129
1733918400000|2024-12-11 12:00:00|1196.5|1196|1195.5|1194.5|1197.5|1197|1195|1194.5|71152
1733922000000|2024-12-11 13:00:00|1196|1195|1191.5|1191|1197|1196.5|1191|1190.5|101027
1733925600000|2024-12-11 14:00:00|1191|1190.5|1195.5|1195|1198|1197|1190|1189|155877
1733929200000|2024-12-11 15:00:00|1196|1196|1198.5|1198|1199|1198.5|1194|1193.5|131751
1733932800000|2024-12-11 16:00:00|1199|1197.5|1199|1198|1199.5|1198.5|1196.5|1196|104932
1733990400000|2024-12-12 08:00:00|1204.5|1202|1200.5|1200|1209|1207.5|1198|1197|98152
1733994000000|2024-12-12 09:00:00|1201|1200.5|1200.5|1200|1203|1202|1199|1198|129251
1733997600000|2024-12-12 10:00:00|1200|1199.5|1200|1199.5|1201.5|1201|1192.5|1191.5|117574
1734001200000|2024-12-12 11:00:00|1199.5|1199|1198|1197|1200.5|1200|1197|1196|145012
1734004800000|2024-12-12 12:00:00|1198.5|1197.5|1203|1202.5|1204.5|1204|1198|1197|74745
1734008400000|2024-12-12 13:00:00|1202.5|1202|1207|1206.5|1207.5|1207|1201.5|1201|86673
1734012000000|2024-12-12 14:00:00|1207.5|1207|1208|1207.5|1209|1208.5|1205|1204.5|125557
1734015600000|2024-12-12 15:00:00|1208.5|1208|1213|1212.5|1214|1213.5|1206|1205.5|222684
1734019200000|2024-12-12 16:00:00|1212.5|1212|1216.5|1216|1217|1216.5|1212|1211.5|164738
1734076800000|2024-12-13 08:00:00|1213.5|1210|1204.5|1203.5|1216|1215|1201|1200.5|123511
1734080400000|2024-12-13 09:00:00|1204|1203|1197.5|1196.5|1205|1204|1195.5|1194.5|114329
1734084000000|2024-12-13 10:00:00|1197|1196|1198.5|1198|1200|1199|1196|1195.5|115705
1734087600000|2024-12-13 11:00:00|1199|1197|1203.5|1202.5|1205|1204|1196.5|1196|113245
1734091200000|2024-12-13 12:00:00|1204|1203|1198.5|1198|1204|1203.5|1198|1197|82236
1734094800000|2024-12-13 13:00:00|1199|1198.5|1198.5|1198|1201|1200.5|1195.5|1195|109951
1734098400000|2024-12-13 14:00:00|1199|1198.5|1199.5|1199|1203.5|1203|1198.5|1197.5|174819
1734102000000|2024-12-13 15:00:00|1199|1198.5|1202.5|1201.5|1205.5|1204.5|1199|1198.5|240742
1734105600000|2024-12-13 16:00:00|1202|1202|1202|1201.5|1203|1202.5|1200.5|1199.5|129224
1734336000000|2024-12-16 08:00:00|1201|1199|1198.5|1197.5|1204|1203|1195|1194|174917
1734339600000|2024-12-16 09:00:00|1197.5|1197|1199.5|1199|1201|1200.5|1195.5|1194.5|207067
1734343200000|2024-12-16 10:00:00|1200|1199.5|1202.5|1201.5|1204|1203.5|1199.5|1199|187676
1734346800000|2024-12-16 11:00:00|1202|1201|1207|1206.5|1208|1207.5|1200.5|1200|91680
1734350400000|2024-12-16 12:00:00|1206.5|1206|1210.5|1210|1212|1211.5|1206.5|1206|110619
1734354000000|2024-12-16 13:00:00|1210|1209.5|1204|1203.5|1210|1209.5|1202.5|1202|106568
1734357600000|2024-12-16 14:00:00|1203.5|1203|1205.5|1205|1206.5|1206|1200.5|1199.5|187012
1734361200000|2024-12-16 15:00:00|1206|1205.5|1200.5|1200|1207|1206.5|1200|1199.5|870581
1734364800000|2024-12-16 16:00:00|1201|1200.5|1198|1197.5|1201.5|1201|1194.5|1194|124449
1734422400000|2024-12-17 08:00:00|1189|1187.5|1179.5|1179|1191|1189.5|1177|1176.5|265606
1734426000000|2024-12-17 09:00:00|1180|1178.5|1174|1173.5|1180.5|1179.5|1173.5|1172.5|228003
1734429600000|2024-12-17 10:00:00|1173.5|1173|1174|1173.5|1176|1175|1171.5|1171|156647
1734433200000|2024-12-17 11:00:00|1173.5|1173|1175.5|1175|1179.5|1179|1172|1171.5|466003
1734436800000|2024-12-17 12:00:00|1175|1174.5|1175|1174|1176.5|1176|1171.5|1171|826905
1734440400000|2024-12-17 13:00:00|1174.5|1173.5|1178.5|1178|1181|1180.5|1174|1173.5|85546
1734444000000|2024-12-17 14:00:00|1179|1178.5|1181.5|1180.5|1182.5|1181.5|1174|1173.5|196603
1734447600000|2024-12-17 15:00:00|1182|1181|1169|1168.5|1182|1181.5|1169|1168.5|267194
1734451200000|2024-12-17 16:00:00|1168.5|1168|1171|1170|1171.5|1170.5|1166.5|1166|195991
1734508800000|2024-12-18 08:00:00|1172.5|1170.5|1179|1178.5|1180|1179.5|1171|1170.5|170563
1734512400000|2024-12-18 09:00:00|1179.5|1179|1183|1182|1183.5|1182.5|1178.5|1178|168051
1734516000000|2024-12-18 10:00:00|1182.5|1181.5|1173.5|1172.5|1183|1182|1173|1172.5|116750
1734519600000|2024-12-18 11:00:00|1174|1173|1174|1173.5|1176|1175.5|1173.5|1173|148051
1734523200000|2024-12-18 12:00:00|1174.5|1174|1175|1174.5|1177|1176|1173.5|1173|89663
1734526800000|2024-12-18 13:00:00|1174.5|1174|1176.5|1176|1178|1177.5|1172.5|1172|109780
1734530400000|2024-12-18 14:00:00|1177|1176.5|1177.5|1177|1181|1180.5|1176.5|1176|562241
1734534000000|2024-12-18 15:00:00|1177|1176.5|1175.5|1175|1178|1177.5|1173|1172.5|191338
1734537600000|2024-12-18 16:00:00|1174.5|1173.5|1175|1174.5|1176.5|1176|1173.5|1173|140888
1734595200000|2024-12-19 08:00:00|1160.5|1158.5|1165|1164.5|1167|1166|1158.5|1157|184429
1734598800000|2024-12-19 09:00:00|1165.5|1165|1167.5|1167|1170.5|1169.5|1165|1164.5|464303
1734602400000|2024-12-19 10:00:00|1168|1167.5|1164.5|1164|1171.5|1170.5|1164|1163.5|99685
1734606000000|2024-12-19 11:00:00|1165|1164.5|1167|1166|1167|1166.5|1163.5|1162.5|128630
1734609600000|2024-12-19 12:00:00|1168|1166.5|1167.5|1167|1169|1168|1166|1165.5|96687
1734613200000|2024-12-19 13:00:00|1168|1166.5|1169.5|1169|1171.5|1171|1166.5|1166|307678
1734616800000|2024-12-19 14:00:00|1169|1168.5|1170|1169|1171|1170.5|1167|1166.5|569389
1734620400000|2024-12-19 15:00:00|1169.5|1168|1168|1167.5|1170|1169.5|1162.5|1162|224091
1734624000000|2024-12-19 16:00:00|1167.5|1167|1167.5|1167|1168.5|1168|1165|1164.5|138031
1734681600000|2024-12-20 08:00:00|1163.5|1162|1156.5|1155.5|1166|1165|1155.5|1155|128517
1734685200000|2024-12-20 09:00:00|1157|1156|1160|1159.5|1160.5|1160|1155.5|1155|137905
1734688800000|2024-12-20 10:00:00|1160.5|1160|1155|1154.5|1161.5|1160.5|1153|1152|174513
1734692400000|2024-12-20 11:00:00|1154.5|1154|1155|1154|1159.5|1159|1153.5|1152.5|92420
1734696000000|2024-12-20 12:00:00|1156|1154.5|1157|1156|1157.5|1157|1153.5|1153|94413
1734699600000|2024-12-20 13:00:00|1156.5|1155.5|1152|1151.5|1159|1158|1150|1149.5|107136
1734703200000|2024-12-20 14:00:00|1152.5|1151|1156.5|1156|1159.5|1158.5|1150|1149.5|186990
1734706800000|2024-12-20 15:00:00|1157|1155|1159.5|1158.5|1160.5|1160|1154.5|1154|227168
1734710400000|2024-12-20 16:00:00|1159|1158|1159|1158|1161|1160.5|1158.5|1158|133660
1734940800000|2024-12-23 08:00:00|1152|1150|1168|1167|1172.5|1171|1152|1150|248792
1734944400000|2024-12-23 09:00:00|1167.5|1167.5|1171.5|1171|1173.5|1173|1167.5|1167.5|114687
1734948000000|2024-12-23 10:00:00|1172|1170.5|1171.5|1171|1172.5|1172|1170|1169.5|88544
1734951600000|2024-12-23 11:00:00|1171|1170.5|1171|1170.5|1172|1171.5|1170|1169.5|73550
1734955200000|2024-12-23 12:00:00|1171.5|1171|1173.5|1173|1174.5|1174|1171.5|1171|103753
1734958800000|2024-12-23 13:00:00|1173|1172.5|1168.5|1168|1173.5|1172.5|1168|1167|72497
1734962400000|2024-12-23 14:00:00|1168|1167.5|1166|1165|1171.5|1171|1165.5|1165|173893
1734966000000|2024-12-23 15:00:00|1165.5|1165.5|1158|1157.5|1165.5|1165.5|1158|1157|131978
1734969600000|2024-12-23 16:00:00|1158.5|1158|1159|1158|1159.5|1159|1157.5|1157|80444
1735027200000|2024-12-24 08:00:00|1160|1155.5|1162|1161|1171|1170.5|1155|1153.5|131072
1735030800000|2024-12-24 09:00:00|1161.5|1160.5|1164.5|1163.5|1165|1164|1161|1160|53968
1735034400000|2024-12-24 10:00:00|1165|1164|1164.5|1163.5|1166|1165|1164|1163|43968
1735038000000|2024-12-24 11:00:00|1165|1164|1161|1160|1165|1164|1160.5|1160|75680
1735041600000|2024-12-24 12:00:00|1160.5|1159.5|1158.5|1157.5|1161|1160|1158|1157|27031
1735286400000|2024-12-27 08:00:00|1156.5|1153.5|1159|1158|1160.5|1159|1152.5|1151|88750
1735290000000|2024-12-27 09:00:00|1158.5|1157.5|1160.5|1159.5|1161|1160|1156.5|1155.5|61056
1735293600000|2024-12-27 10:00:00|1160|1160|1157|1156.5|1160.5|1160|1156|1155.5|49794
1735297200000|2024-12-27 11:00:00|1156.5|1156|1158.5|1157.5|1158.5|1158|1155.5|1154.5|170633
1735300800000|2024-12-27 12:00:00|1158|1158|1158|1157.5|1160|1159.5|1157.5|1157|33217
1735304400000|2024-12-27 13:00:00|1157.5|1157|1153|1152.5|1158|1157.5|1153|1152.5|63393
1735308000000|2024-12-27 14:00:00|1153.5|1153|1156|1155.5|1156.5|1155.5|1153.5|1153|92053
1735311600000|2024-12-27 15:00:00|1156.5|1156|1154|1153.5|1157|1156|1150|1149|194279
1735315200000|2024-12-27 16:00:00|1154.5|1153|1153|1152|1154.5|1154|1150.5|1150|112344
1735545600000|2024-12-30 08:00:00|1144.5|1142.5|1146|1145|1148|1147|1139|1137|74628
1735549200000|2024-12-30 09:00:00|1145.5|1145.5|1149.5|1149|1150.5|1149.5|1145.5|1145|65926
1735552800000|2024-12-30 10:00:00|1149|1148.5|1150.5|1149.5|1150.5|1149.5|1148|1147.5|63370
1735556400000|2024-12-30 11:00:00|1151|1150|1151|1150.5|1151.5|1150.5|1149.5|1149|69147
1735560000000|2024-12-30 12:00:00|1151.5|1151|1148|1147.5|1152.5|1152|1147|1146.5|60839
1735563600000|2024-12-30 13:00:00|1147.5|1147|1147|1146.5|1148.5|1147.5|1146.5|1146|71352
1735567200000|2024-12-30 14:00:00|1147.5|1147|1143|1142.5|1149|1148|1142.5|1142|75708
1735570800000|2024-12-30 15:00:00|1142.5|1142|1145|1144.5|1145|1144.5|1142.5|1142|147908
1735574400000|2024-12-30 16:00:00|1145.5|1145|1146|1145|1149|1148.5|1145.5|1145|123669
1735632000000|2024-12-31 08:00:00|1134.5|1132|1141.5|1140.5|1143|1142.5|1132|1130|85805
1735635600000|2024-12-31 09:00:00|1141|1140|1141|1140|1143|1142|1139.5|1139|91253
1735639200000|2024-12-31 10:00:00|1141.5|1140.5|1144|1143|1145|1144.5|1141.5|1140.5|86019
1735642800000|2024-12-31 11:00:00|1144.5|1143.5|1147.5|1146.5|1148.5|1148|1143.5|1143|78115
1735646400000|2024-12-31 12:00:00|1148|1147|1148.5|1147.5|1150.5|1150|1147|1146|48754
1735804800000|2025-01-02 08:00:00|1148|1146|1158.5|1157.5|1159|1158|1142.5|1140|167124
1735808400000|2025-01-02 09:00:00|1158|1157|1159|1158.5|1161|1160.5|1156|1155.5|88732
1735812000000|2025-01-02 10:00:00|1159.5|1158|1159|1158.5|1159.5|1159|1155|1154.5|95554
1735815600000|2025-01-02 11:00:00|1158.5|1158|1158.5|1158|1160|1159|1156.5|1156|78087
1735819200000|2025-01-02 12:00:00|1159|1158.5|1158.5|1158|1160.5|1160|1157|1156|113988
1735822800000|2025-01-02 13:00:00|1159|1158.5|1157.5|1157|1161.5|1160.5|1156.5|1156|48936
1735826400000|2025-01-02 14:00:00|1158|1156.5|1160|1159|1160|1159.5|1153.5|1152.5|75525
1735830000000|2025-01-02 15:00:00|1159.5|1159.5|1159|1158|1162.5|1162|1156|1155.5|124246
1735833600000|2025-01-02 16:00:00|1158|1158.5|1153|1152|1158.5|1158.5|1152|1151.5|112392
1735891200000|2025-01-03 08:00:00|1145|1143|1150|1149|1153.5|1152.5|1144.5|1142.5|104292
1735894800000|2025-01-03 09:00:00|1149.5|1148.5|1148.5|1148|1150.5|1149.5|1146|1145.5|60714
1735898400000|2025-01-03 10:00:00|1148|1147.5|1148.5|1147.5|1149.5|1149|1146|1145|100483
1735902000000|2025-01-03 11:00:00|1148|1148|1149.5|1148.5|1149.5|1149|1145.5|1145|3869614
1735905600000|2025-01-03 12:00:00|1150|1149|1150.5|1150|1151|1150|1148.5|1148|56175
1735909200000|2025-01-03 13:00:00|1151|1149.5|1151|1150.5|1153|1152.5|1150.5|1149.5|34160
1735912800000|2025-01-03 14:00:00|1151.5|1151|1152.5|1151.5|1155|1154|1150.5|1149.5|95090
1735916400000|2025-01-03 15:00:00|1153|1152|1153|1152.5|1154|1153.5|1150|1149|93085
1735920000000|2025-01-03 16:00:00|1153.5|1152|1154.5|1153.5|1154.5|1154|1152|1151|72699
1736150400000|2025-01-06 08:00:00|1152.5|1151|1130.5|1129.5|1153.5|1152.5|1129.5|1128.5|148286
1736154000000|2025-01-06 09:00:00|1131|1130|1138.5|1137.5|1140.5|1139.5|1128|1127|140000
1736157600000|2025-01-06 10:00:00|1138|1137|1143|1142.5|1144|1143|1136|1135.5|98490
1736161200000|2025-01-06 11:00:00|1143.5|1143|1143|1142.5|1147|1146.5|1141.5|1141|113946
1736164800000|2025-01-06 12:00:00|1142.5|1142|1137|1136|1142.5|1142.5|1136.5|1135.5|92261
1736168400000|2025-01-06 13:00:00|1137.5|1137|1139|1138|1139.5|1138.5|1137|1136.5|211744
1736172000000|2025-01-06 14:00:00|1138.5|1138.5|1138|1137|1140.5|1140|1134|1133|194240
1736175600000|2025-01-06 15:00:00|1137.5|1136.5|1133.5|1133|1137.5|1136.5|1132|1131.5|1937548
1736179200000|2025-01-06 16:00:00|1134|1133.5|1145|1144|1146|1145|1132.5|1132|302108
1736236800000|2025-01-07 08:00:00|1154.5|1152|1154.5|1153.5|1162|1161.5|1149|1148|154134
1736240400000|2025-01-07 09:00:00|1154|1153|1158|1157|1158|1157|1151|1150|186695
1736244000000|2025-01-07 10:00:00|1157.5|1157.5|1156.5|1156|1158.5|1158|1155|1154.5|119286
1736247600000|2025-01-07 11:00:00|1157|1155.5|1154|1153.5|1158|1157.5|1154|1153.5|117687
1736251200000|2025-01-07 12:00:00|1153.5|1153|1152.5|1152|1155|1154.5|1151.5|1150.5|110432
1736254800000|2025-01-07 13:00:00|1153|1152.5|1154.5|1154|1155.5|1155|1151.5|1150.5|98755
1736258400000|2025-01-07 14:00:00|1154|1153.5|1149.5|1149|1154|1153.5|1149|1148|445354
1736262000000|2025-01-07 15:00:00|1149|1148|1152.5|1151.5|1152.5|1152|1145|1144|198202
1736265600000|2025-01-07 16:00:00|1152|1151|1151.5|1150.5|1152.5|1152|1151|1150.5|153691
1736323200000|2025-01-08 08:00:00|1154|1153|1167|1166|1168.5|1167.5|1154|1153|312422
1736326800000|2025-01-08 09:00:00|1167.5|1166.5|1170.5|1170|1177|1176|1165|1164.5|224176
1736330400000|2025-01-08 10:00:00|1171|1170.5|1179.5|1179|1181.5|1180.5|1170.5|1170|212019
1736334000000|2025-01-08 11:00:00|1180|1179.5|1173|1172.5|1185|1184.5|1172.5|1172|326000
1736337600000|2025-01-08 12:00:00|1173.5|1173|1178.5|1178|1178.5|1178|1172.5|1172|141493
1736341200000|2025-01-08 13:00:00|1179|1177.5|1183|1182.5|1186|1185.5|1176.5|1176|136894
1736344800000|2025-01-08 14:00:00|1183.5|1183|1183.5|1182.5|1190.5|1190|1182.5|1181.5|272659
1736348400000|2025-01-08 15:00:00|1183|1183|1186|1185|1187|1186|1182.5|1182|224730
1736352000000|2025-01-08 16:00:00|1185.5|1184.5|1187|1186|1187.5|1187|1183.5|1183|147249
1736409600000|2025-01-09 08:00:00|1193.5|1191.5|1196|1195|1199.5|1198.5|1190.5|1189.5|201730
1736413200000|2025-01-09 09:00:00|1195.5|1194.5|1190|1189.5|1196|1195.5|1189.5|1188.5|95857
1736416800000|2025-01-09 10:00:00|1190.5|1190|1186|1185|1191.5|1191|1184|1183.5|153517
1736420400000|2025-01-09 11:00:00|1186.5|1186|1187|1186|1188|1187.5|1183.5|1182.5|85616
1736424000000|2025-01-09 12:00:00|1186|1185|1184.5|1183.5|1187|1186.5|1183|1182|77414
1736427600000|2025-01-09 13:00:00|1185|1184|1184|1183.5|1185.5|1185|1183|1182|67517
1736431200000|2025-01-09 14:00:00|1183.5|1183|1188.5|1187.5|1193|1192|1183.5|1183|127458
1736434800000|2025-01-09 15:00:00|1188|1188|1187|1186.5|1188|1188|1181.5|1180.5|173024
1736438400000|2025-01-09 16:00:00|1186.5|1186|1185.5|1185|1186.5|1186|1183.5|1183|94484
1736496000000|2025-01-10 08:00:00|1189.5|1187|1186|1185|1192|1191|1182.5|1181.5|88621
1736499600000|2025-01-10 09:00:00|1186.5|1185.5|1184|1183|1187|1186|1181|1180|56962
1736503200000|2025-01-10 10:00:00|1184.5|1183.5|1182|1181|1185.5|1185|1181.5|1180.5|62252
1736506800000|2025-01-10 11:00:00|1182.5|1181.5|1182.5|1181.5|1185|1184|1182|1181|59821
1736510400000|2025-01-10 12:00:00|1183|1182|1181.5|1180.5|1183.5|1183|1181|1180.5|53820
1736514000000|2025-01-10 13:00:00|1181|1181|1188.5|1187.5|1190|1189.5|1179|1178.5|104169
1736517600000|2025-01-10 14:00:00|1188|1188|1192|1191|1192.5|1192|1188|1187.5|95122
1736521200000|2025-01-10 15:00:00|1191.5|1190.5|1191|1190|1198|1197.5|1190|1189.5|161795
1736524800000|2025-01-10 16:00:00|1190.5|1189.5|1191.5|1191|1194|1193.5|1190|1189.5|131860
1736755200000|2025-01-13 08:00:00|1191|1188|1176.5|1175.5|1192|1190.5|1175.5|1175|192841
1736758800000|2025-01-13 09:00:00|1176|1175|1177|1176.5|1180.5|1180|1170.5|1170|111419
1736762400000|2025-01-13 10:00:00|1176.5|1176|1179.5|1179|1181|1180.5|1176|1175|62790
1736766000000|2025-01-13 11:00:00|1180|1179.5|1174|1173.5|1180.5|1180|1173|1172.5|372841
1736769600000|2025-01-13 12:00:00|1174.5|1174|1171|1170.5|1174.5|1174|1170|1169.5|88642
1736773200000|2025-01-13 13:00:00|1170.5|1170|1170.5|1170|1172.5|1172|1170|1169.5|81467
1736776800000|2025-01-13 14:00:00|1170|1169.5|1175.5|1174.5|1178|1177.5|1168.5|1168|183973
1736780400000|2025-01-13 15:00:00|1175|1174|1180|1179.5|1180.5|1180|1173.5|1172.5|185219
1736784000000|2025-01-13 16:00:00|1180.5|1179|1178.5|1177.5|1182|1181.5|1178|1177.5|104416
1736841600000|2025-01-14 08:00:00|1184|1182|1187|1186|1188.5|1187.5|1178.5|1177|106987
1736845200000|2025-01-14 09:00:00|1187.5|1186.5|1192|1191.5|1194|1193.5|1187.5|1186.5|113343
1736848800000|2025-01-14 10:00:00|1192.5|1192|1193.5|1193|1194|1193.5|1191.5|1190.5|93603
1736852400000|2025-01-14 11:00:00|1193|1192.5|1189|1188.5|1193|1192.5|1188.5|1187.5|106698
1736856000000|2025-01-14 12:00:00|1188.5|1188|1188.5|1188|1190|1189|1186|1185.5|54565
1736859600000|2025-01-14 13:00:00|1188|1187.5|1187|1186.5|1190|1189.5|1186.5|1185.5|3456315
1736863200000|2025-01-14 14:00:00|1187.5|1187|1187|1186|1190.5|1189.5|1187|1186|95697
1736866800000|2025-01-14 15:00:00|1186.5|1186.5|1187|1186|1189|1188.5|1185.5|1185|286166
1736870400000|2025-01-14 16:00:00|1186.5|1186.5|1187.5|1187|1187.5|1187|1182|1181.5|263868
1736928000000|2025-01-15 08:00:00|1189.5|1187.5|1189.5|1189|1193|1192|1183.5|1182|138539
1736931600000|2025-01-15 09:00:00|1190|1188.5|1188|1187.5|1191|1190|1187|1186|80221
1736935200000|2025-01-15 10:00:00|1187.5|1187|1190|1189|1191|1190.5|1186.5|1186|72432
1736938800000|2025-01-15 11:00:00|1190.5|1189.5|1188.5|1188|1191.5|1190.5|1188|1187.5|64618
1736942400000|2025-01-15 12:00:00|1189|1188.5|1188|1187|1191.5|1191|1187|1186.5|81381
1736946000000|2025-01-15 13:00:00|1187.5|1186.5|1187.5|1187|1190.5|1189.5|1186|1185|85462
1736949600000|2025-01-15 14:00:00|1187|1186.5|1190|1189.5|1193|1192|1184.5|1184|120691
1736953200000|2025-01-15 15:00:00|1190.5|1189|1190|1189.5|1190.5|1190|1185.5|1185|2199530
1736956800000|2025-01-15 16:00:00|1190.5|1190|1191|1190|1191.5|1190.5|1189.5|1189|99928
1737014400000|2025-01-16 08:00:00|1199.5|1198|1208.5|1208|1210|1209|1195|1193.5|202762
1737018000000|2025-01-16 09:00:00|1209|1208.5|1212.5|1211.5|1213|1212|1208|1207.5|117366
1737021600000|2025-01-16 10:00:00|1212|1211|1204.5|1204|1213.5|1213|1204.5|1204|107056
1737025200000|2025-01-16 11:00:00|1204|1203.5|1204|1203.5|1205.5|1205|1202.5|1202|80338
1737028800000|2025-01-16 12:00:00|1204.5|1204|1206|1205.5|1207|1206|1203|1202.5|70456
1737032400000|2025-01-16 13:00:00|1205.5|1205|1208|1207|1208|1207.5|1204|1203.5|75991
1737036000000|2025-01-16 14:00:00|1208.5|1207.5|1207.5|1207|1211.5|1211|1207|1206|141298
1737039600000|2025-01-16 15:00:00|1207|1206.5|1209|1208|1209.5|1208.5|1205|1204.5|172458
1737043200000|2025-01-16 16:00:00|1208.5|1208.5|1211.5|1211|1211.5|1211|1208.5|1208|97106
1737100800000|2025-01-17 08:00:00|1225|1223.5|1220.5|1220|1225|1224|1215.5|1214.5|125496
1737104400000|2025-01-17 09:00:00|1221|1220.5|1223.5|1222.5|1224|1223.5|1218.5|1218|133617
1737108000000|2025-01-17 10:00:00|1222|1221|1218|1217.5|1223|1222.5|1216|1215|121516
1737111600000|2025-01-17 11:00:00|1217.5|1217|1221|1220|1223|1222|1210.5|1209.5|168046
1737115200000|2025-01-17 12:00:00|1220|1220.5|1220|1219.5|1221|1220.5|1215.5|1214.5|145249
1737118800000|2025-01-17 13:00:00|1220.5|1220|1223|1222.5|1223.5|1223|1219|1218.5|126367
1737122400000|2025-01-17 14:00:00|1223.5|1222|1224|1223.5|1227|1226.5|1223|1222|526862
1737126000000|2025-01-17 15:00:00|1224.5|1223|1223|1222.5|1224.5|1223.5|1220|1219|254875
1737129600000|2025-01-17 16:00:00|1222.5|1222|1222|1221.5|1222.5|1222.5|1219.5|1219|107174
1737360000000|2025-01-20 08:00:00|1229.5|1226.5|1226.5|1225.5|1232|1230|1225|1224.5|133463
1737363600000|2025-01-20 09:00:00|1226|1226|1230.5|1229.5|1233|1232.5|1226|1225.5|108287
1737367200000|2025-01-20 10:00:00|1230|1230|1230.5|1230|1230.5|1230|1225.5|1225|83855
1737370800000|2025-01-20 11:00:00|1231|1230.5|1230.5|1230|1231.5|1231|1229|1228.5|64690
1737374400000|2025-01-20 12:00:00|1231|1230.5|1230|1229.5|1233|1232|1228.5|1227.5|95415
1737378000000|2025-01-20 13:00:00|1230.5|1229|1233|1232|1235|1234.5|1230|1229|869745
1737381600000|2025-01-20 14:00:00|1232.5|1231.5|1230.5|1230|1233|1232|1228.5|1228|215581
1737385200000|2025-01-20 15:00:00|1230|1229.5|1226.5|1226|1230.5|1230|1225.5|1224.5|178406
1737388800000|2025-01-20 16:00:00|1227|1226.5|1227|1226|1227.5|1226.5|1226|1225.5|75224
1737446400000|2025-01-21 08:00:00|1229|1227|1229.5|1229|1231.5|1231|1227|1226|190915
1737450000000|2025-01-21 09:00:00|1229|1228.5|1230.5|1229.5|1231|1230|1225.5|1225|101219
1737453600000|2025-01-21 10:00:00|1231|1230|1233|1232.5|1233.5|1233|1229|1228.5|78965
1737457200000|2025-01-21 11:00:00|1233.5|1233|1232.5|1232|1235.5|1235|1232|1231|81012
1737460800000|2025-01-21 12:00:00|1233|1232.5|1233|1232.5|1234|1233.5|1231.5|1231|63014
1737464400000|2025-01-21 13:00:00|1233.5|1233|1235|1234.5|1236|1235.5|1232.5|1232|63700
1737468000000|2025-01-21 14:00:00|1235.5|1235|1239|1238|1239.5|1238.5|1230|1229|153412
1737471600000|2025-01-21 15:00:00|1238.5|1237.5|1242|1241.5|1244|1243.5|1237|1236.5|204342
1737475200000|2025-01-21 16:00:00|1242.5|1242|1245|1244.5|1246|1245.5|1242.5|1242|93960
1737532800000|2025-01-22 08:00:00|1248.5|1247|1249.5|1249|1259|1257.5|1247|1246|411884
1737536400000|2025-01-22 09:00:00|1249|1248.5|1250.5|1249.5|1252.5|1252|1248.5|1248|120710
1737540000000|2025-01-22 10:00:00|1250|1249|1249.5|1248.5|1253|1252|1249|1248.5|104872
1737543600000|2025-01-22 11:00:00|1250|1249|1250.5|1250|1251.5|1250.5|1249|1248.5|87270
1737547200000|2025-01-22 12:00:00|1250|1249.5|1251.5|1250.5|1252.5|1251.5|1248.5|1248|202266
1737550800000|2025-01-22 13:00:00|1252|1251|1253|1252.5|1253|1252.5|1249.5|1248.5|88854
1737554400000|2025-01-22 14:00:00|1253.5|1253|1254.5|1253.5|1258|1257.5|1253|1252.5|153293
1737558000000|2025-01-22 15:00:00|1254|1253|1250|1249|1254|1253|1249.5|1248.5|144203
1737561600000|2025-01-22 16:00:00|1249.5|1249.5|1248.5|1248|1250|1249.5|1246|1245|122647
1737619200000|2025-01-23 08:00:00|1249|1247.5|1243|1242.5|1251.5|1250.5|1243|1242|141153
1737622800000|2025-01-23 09:00:00|1243.5|1243|1247|1246.5|1248.5|1247.5|1243|1242.5|115565
1737626400000|2025-01-23 10:00:00|1246.5|1246|1250|1249.5|1251|1250.5|1246|1245.5|87687
1737630000000|2025-01-23 11:00:00|1250.5|1249|1251.5|1251|1254|1253|1247.5|1247|78547
1737633600000|2025-01-23 12:00:00|1252|1251.5|1251|1250.5|1256.5|1255.5|1250.5|1250|181350
1737637200000|2025-01-23 13:00:00|1251.5|1251|1252|1251.5|1254.5|1254|1250.5|1250|87725
1737640800000|2025-01-23 14:00:00|1252.5|1252|1259.5|1258.5|1262|1261|1252|1252|134719
1737644400000|2025-01-23 15:00:00|1259|1259|1258.5|1258|1262.5|1262|1255.5|1255|236005
1737648000000|2025-01-23 16:00:00|1259|1258.5|1260.5|1260|1261|1260.5|1257|1256.5|108523
1737705600000|2025-01-24 08:00:00|1264.5|1264|1252|1251|1268.5|1266.5|1249.5|1248.5|118121
1737709200000|2025-01-24 09:00:00|1251.5|1250.5|1246|1245.5|1252|1251.5|1246|1245|87806
1737712800000|2025-01-24 10:00:00|1245.5|1244.5|1240.5|1240|1246|1245.5|1239.5|1239|119277
1737716400000|2025-01-24 11:00:00|1240|1239.5|1242|1241|1245|1244|1238.5|1238|117956
1737720000000|2025-01-24 12:00:00|1241.5|1241.5|1241.5|1240.5|1243|1242|1240.5|1240|71704
1737723600000|2025-01-24 13:00:00|1241|1240|1247|1246.5|1247|1246.5|1240|1239.5|133722
1737727200000|2025-01-24 14:00:00|1247.5|1247|1237|1236.5|1248|1247|1236.5|1236|103273
1737730800000|2025-01-24 15:00:00|1237.5|1236|1233|1232|1238.5|1238|1231|1230|183338
1737734400000|2025-01-24 16:00:00|1233.5|1232.5|1238.5|1237.5|1239.5|1238.5|1233|1232.5|103209
1737964800000|2025-01-27 08:00:00|1233.5|1231|1224.5|1224|1236|1234|1218|1217|224957
1737968400000|2025-01-27 09:00:00|1224|1223.5|1224.5|1224|1226|1225.5|1221|1220.5|100989
1737972000000|2025-01-27 10:00:00|1225|1223.5|1222.5|1222|1228|1227.5|1220.5|1220|63750
1737975600000|2025-01-27 11:00:00|1223|1222.5|1222|1221.5|1224.5|1224|1221|1220.5|114287
1737979200000|2025-01-27 12:00:00|1222.5|1222|1231|1230.5|1231|1230.5|1222.5|1222|77981
1737982800000|2025-01-27 13:00:00|1230.5|1230|1232|1231.5|1234|1233.5|1229.5|1229|68494
1737986400000|2025-01-27 14:00:00|1231.5|1231|1237.5|1236.5|1237.5|1236.5|1229.5|1229|109249
1737990000000|2025-01-27 15:00:00|1238|1237|1242.5|1242|1243|1242.5|1236.5|1236|178057
1737993600000|2025-01-27 16:00:00|1243|1242.5|1243.5|1242.5|1246|1245|1243|1242.5|168278
1738051200000|2025-01-28 08:00:00|1242.5|1242|1249.5|1248.5|1251|1250|1242.5|1240.5|69132
1738054800000|2025-01-28 09:00:00|1249|1249|1260.5|1259.5|1260.5|1259.5|1249|1248|107474
1738058400000|2025-01-28 10:00:00|1261|1260|1260|1259.5|1263|1262|1257.5|1256.5|87711
1738062000000|2025-01-28 11:00:00|1260.5|1260|1265|1264|1265|1264.5|1260|1259.5|91411
1738065600000|2025-01-28 12:00:00|1265.5|1264.5|1254|1253|1265.5|1265|1251.5|1250.5|166844
1738069200000|2025-01-28 13:00:00|1254.5|1254|1256|1255|1257|1256.5|1253.5|1253|52508
1738072800000|2025-01-28 14:00:00|1255.5|1255.5|1252.5|1252|1258.5|1257.5|1252|1251.5|82023
1738076400000|2025-01-28 15:00:00|1253|1252.5|1254|1253.5|1254.5|1254|1248.5|1248|158233
1738080000000|2025-01-28 16:00:00|1253.5|1253|1253|1252|1254|1253.5|1252|1251.5|85403
1738137600000|2025-01-29 08:00:00|1249.5|1247.5|1215|1214|1249.5|1247.5|1214.5|1214|237755
1738141200000|2025-01-29 09:00:00|1215.5|1214.5|1214.5|1214|1219.5|1218.5|1211.5|1211|175404
1738144800000|2025-01-29 10:00:00|1212.5|1211.5|1218.5|1218|1220|1219.5|1211.5|1211|135115
1738148400000|2025-01-29 11:00:00|1219|1217.5|1220|1219|1222|1221|1218|1217|90321
1738152000000|2025-01-29 12:00:00|1219.5|1219.5|1218.5|1217.5|1221|1220|1215.5|1214.5|526790
1738155600000|2025-01-29 13:00:00|1219|1218|1214.5|1213.5|1219.5|1219|1212|1211|92856
1738159200000|2025-01-29 14:00:00|1214|1213|1216.5|1216|1218.5|1218|1211|1210|127366
1738162800000|2025-01-29 15:00:00|1217|1216.5|1202.5|1202|1217|1216.5|1202|1201.5|234907
1738166400000|2025-01-29 16:00:00|1202|1201.5|1198|1197|1202|1201.5|1196|1195.5|206534
1738224000000|2025-01-30 08:00:00|1195|1194|1204|1203.5|1209.5|1208.5|1194|1193|157750
1738227600000|2025-01-30 09:00:00|1203.5|1203|1199.5|1198.5|1207|1206|1199|1198.5|126212
1738231200000|2025-01-30 10:00:00|1199|1198|1200|1199|1201|1200.5|1197.5|1196.5|128509
1738234800000|2025-01-30 11:00:00|1199.5|1199.5|1202.5|1201.5|1203|1202.5|1197.5|1197|76542
1738238400000|2025-01-30 12:00:00|1202|1201|1199.5|1198.5|1203|1202.5|1198.5|1198|227818
1738242000000|2025-01-30 13:00:00|1200|1199|1204.5|1203.5|1204.5|1204|1199|1198.5|52792
1738245600000|2025-01-30 14:00:00|1204|1203|1210.5|1209.5|1211.5|1211|1201.5|1201|148657
1738249200000|2025-01-30 15:00:00|1210|1209|1217|1216.5|1218.5|1218|1208.5|1208|1240290
1738252800000|2025-01-30 16:00:00|1217.5|1217|1212.5|1211.5|1218.5|1218|1210.5|1210|158679
1738310400000|2025-01-31 08:00:00|1215.5|1214|1228|1227|1229.5|1228.5|1215.5|1214|143986
1738314000000|2025-01-31 09:00:00|1228.5|1227.5|1225|1224.5|1230|1229.5|1224.5|1223.5|94719
1738317600000|2025-01-31 10:00:00|1225.5|1224|1225|1224.5|1227.5|1227|1222|1221.5|183886
1738321200000|2025-01-31 11:00:00|1225.5|1225|1233.5|1232.5|1233.5|1232.5|1225.5|1225|104731
1738324800000|2025-01-31 12:00:00|1234|1233|1230.5|1230|1236.5|1235.5|1229|1228.5|89918
1738328400000|2025-01-31 13:00:00|1230|1229.5|1228.5|1228|1230|1230|1225.5|1225|78616
1738332000000|2025-01-31 14:00:00|1228|1227.5|1224.5|1224|1228.5|1228|1222|1221.5|114907
1738335600000|2025-01-31 15:00:00|1225|1224.5|1222.5|1222|1227.5|1227|1221.5|1221|221478
1738339200000|2025-01-31 16:00:00|1223|1222.5|1226.5|1225.5|1226.5|1226|1222.5|1222.5|123399
1738569600000|2025-02-03 08:00:00|1222|1220|1226.5|1225.5|1230.5|1229.5|1214.5|1213|244785
1738573200000|2025-02-03 09:00:00|1226|1225|1222.5|1221.5|1227|1226|1221.5|1220.5|95809
1738576800000|2025-02-03 10:00:00|1223|1222|1219.5|1218.5|1224.5|1223.5|1219|1218.5|75163
1738580400000|2025-02-03 11:00:00|1220.5|1220|1221.5|1220.5|1224.5|1223.5|1220.5|1220|67411
1738584000000|2025-02-03 12:00:00|1222|1221|1216.5|1215.5|1223|1222.5|1216|1215.5|88889
1738587600000|2025-02-03 13:00:00|1217|1216|1223|1222|1223.5|1222.5|1216|1215.5|117613
1738591200000|2025-02-03 14:00:00|1222.5|1221.5|1223.5|1222.5|1229|1228.5|1221.5|1221|247627
1738594800000|2025-02-03 15:00:00|1222.5|1221|1227|1226.5|1229|1228.5|1222|1221|229395
1738598400000|2025-02-03 16:00:00|1227.5|1227|1228|1227.5|1230.5|1230|1226.5|1226|117479
1738656000000|2025-02-04 08:00:00|1225|1223.5|1208.5|1207.5|1234.5|1233|1199|1198|193530
1738659600000|2025-02-04 09:00:00|1209|1208|1211|1210|1214.5|1213.5|1207|1206.5|116270
1738663200000|2025-02-04 10:00:00|1211.5|1210.5|1213|1212|1213.5|1213|1209.5|1208.5|72994
1738666800000|2025-02-04 11:00:00|1213.5|1212.5|1211|1210.5|1216|1215.5|1210.5|1210|108514
1738670400000|2025-02-04 12:00:00|1211.5|1210|1212|1211|1213.5|1212.5|1209.5|1209|40822
1738674000000|2025-02-04 13:00:00|1211.5|1210.5|1210|1209|1214|1213.5|1209|1208.5|43175
1738677600000|2025-02-04 14:00:00|1209.5|1209.5|1215.5|1215|1217|1216.5|1209|1208|119787
1738681200000|2025-02-04 15:00:00|1216|1215.5|1210|1209.5|1217|1216.5|1209.5|1209|194100
1738684800000|2025-02-04 16:00:00|1211.5|1211|1211.5|1210.5|1213.5|1213|1209.5|1209|127476
1738742400000|2025-02-05 08:00:00|1208|1206|1205|1204|1211|1209.5|1202.5|1202|83449
1738746000000|2025-02-05 09:00:00|1204.5|1204.5|1203|1202.5|1206.5|1205.5|1200.5|1200|326370
1738749600000|2025-02-05 10:00:00|1203.5|1203|1203|1202.5|1206.5|1205.5|1201.5|1201|66773
1738753200000|2025-02-05 11:00:00|1203.5|1203|1207.5|1207|1208.5|1208|1202.5|1202|75994
1738756800000|2025-02-05 12:00:00|1208|1207.5|1208|1207.5|1208.5|1208|1206|1205.5|735123
1738760400000|2025-02-05 13:00:00|1208.5|1208|1214.5|1214|1215.5|1215|1208|1207.5|67441
1738764000000|2025-02-05 14:00:00|1214|1213.5|1211.5|1211|1215|1214.5|1210.5|1209.5|116354
1738767600000|2025-02-05 15:00:00|1212|1210.5|1210|1209.5|1213.5|1212.5|1209.5|1208.5|131364
1738771200000|2025-02-05 16:00:00|1210.5|1210|1208.5|1207.5|1211|1210.5|1206|1205.5|120108
1738828800000|2025-02-06 08:00:00|1216|1214.5|1221|1220.5|1229.5|1228.5|1214.5|1213.5|149914
1738832400000|2025-02-06 09:00:00|1220.5|1220|1212|1211.5|1220.5|1220|1211.5|1210.5|135377
1738836000000|2025-02-06 10:00:00|1212.5|1212|1210.5|1210|1215.5|1215|1209|1208.5|122164
1738839600000|2025-02-06 11:00:00|1211|1209.5|1199.5|1198.5|1211.5|1211|1179.5|1178.5|258731
1738843200000|2025-02-06 12:00:00|1201|1200|1199|1198.5|1204|1203|1197|1196|155847
1738846800000|2025-02-06 13:00:00|1198.5|1198|1194.5|1193.5|1200|1199|1191|1190|171703
1738850400000|2025-02-06 14:00:00|1194|1194|1190.5|1190|1196|1195.5|1186.5|1186|265284
1738854000000|2025-02-06 15:00:00|1190|1189.5|1183|1182.5|1192.5|1192|1182|1181.5|311506
1738857600000|2025-02-06 16:00:00|1182.5|1182|1182|1181.5|1182.5|1182|1181|1180|496937
1738915200000|2025-02-07 08:00:00|1193.5|1191|1196.5|1195.5|1196.5|1196|1182.5|1182|155657
1738918800000|2025-02-07 09:00:00|1196|1196|1195|1194.5|1205|1204.5|1194.5|1194|142366
1738922400000|2025-02-07 10:00:00|1195.5|1195|1194.5|1194|1200.5|1200|1194.5|1194|111733
1738926000000|2025-02-07 11:00:00|1194|1193|1195|1194|1198|1197|1194|1193|113276
1738929600000|2025-02-07 12:00:00|1194.5|1194.5|1195|1194|1195.5|1195|1192|1191.5|126131
1738933200000|2025-02-07 13:00:00|1194.5|1194.5|1192.5|1191.5|1195.5|1195|1192|1191.5|94044
1738936800000|2025-02-07 14:00:00|1192|1191|1199.5|1198.5|1202.5|1202|1191.5|1191|151759
1738940400000|2025-02-07 15:00:00|1199|1198|1196|1195|1200.5|1200|1194.5|1194|155267
1738944000000|2025-02-07 16:00:00|1195.5|1194.5|1198.5|1198|1198.5|1198|1193.5|1193|93995
1739174400000|2025-02-10 08:00:00|1193.5|1192.5|1180.5|1179.5|1193.5|1192.5|1171.5|1170.5|289791
1739178000000|2025-02-10 09:00:00|1180|1180|1174|1173|1180|1180|1172.5|1172|171011
1739181600000|2025-02-10 10:00:00|1173.5|1173.5|1174|1173.5|1176|1175.5|1172.5|1172|137144
1739185200000|2025-02-10 11:00:00|1174.5|1174|1175|1174.5|1177|1176|1174|1173|84110
1739188800000|2025-02-10 12:00:00|1175.5|1175|1175|1174.5|1177|1176.5|1174.5|1174|110888
1739192400000|2025-02-10 13:00:00|1175.5|1175|1177|1176.5|1178.5|1178|1175.5|1175|172329
1739196000000|2025-02-10 14:00:00|1177.5|1176|1179|1178.5|1179|1178.5|1174|1173|215245
1739199600000|2025-02-10 15:00:00|1179.5|1179|1184|1183.5|1188|1187.5|1179|1178.5|252325
1739203200000|2025-02-10 16:00:00|1183.5|1183|1185|1184|1186|1185.5|1182.5|1181.5|146204
1739174400000|2025-02-10 08:00:00|1193.5|1192.5|1180.5|1179.5|1193.5|1192.5|1171.5|1170.5|289791
1739178000000|2025-02-10 09:00:00|1180|1180|1174|1173|1180|1180|1172.5|1172|171011
1739181600000|2025-02-10 10:00:00|1173.5|1173.5|1174|1173.5|1176|1175.5|1172.5|1172|137144
1739185200000|2025-02-10 11:00:00|1174.5|1174|1175|1174.5|1177|1176|1174|1173|84110
1739188800000|2025-02-10 12:00:00|1175.5|1175|1175|1174.5|1177|1176.5|1174.5|1174|110888
1739192400000|2025-02-10 13:00:00|1175.5|1175|1177|1176.5|1178.5|1178|1175.5|1175|172329
1739196000000|2025-02-10 14:00:00|1177.5|1176|1179|1178.5|1179|1178.5|1174|1173|215245
1739199600000|2025-02-10 15:00:00|1179.5|1179|1184|1183.5|1188|1187.5|1179|1178.5|252325
1739203200000|2025-02-10 16:00:00|1183.5|1183|1185|1184|1186|1185.5|1182.5|1181.5|146204
1739260800000|2025-02-11 08:00:00|1189.5|1187|1189|1188.5|1194.5|1194|1186|1185.5|124306
1739264400000|2025-02-11 09:00:00|1188.5|1188|1191.5|1190.5|1193|1192.5|1188|1187|148984
1739268000000|2025-02-11 10:00:00|1190.5|1189.5|1186.5|1185.5|1192|1191|1185.5|1184.5|147747
1739271600000|2025-02-11 11:00:00|1186|1186|1186|1185.5|1187.5|1187|1185|1184|110378
1739275200000|2025-02-11 12:00:00|1185.5|1185|1186.5|1185.5|1187.5|1186.5|1182.5|1182|123790
1739278800000|2025-02-11 13:00:00|1186|1186|1184|1183|1187|1186|1182|1181.5|160772
1739282400000|2025-02-11 14:00:00|1184.5|1183.5|1188|1187.5|1190.5|1190|1182.5|1182|157790
1739286000000|2025-02-11 15:00:00|1184.5|1183.5|1197.5|1197|1201|1200|1183.5|1182.5|218446
1739289600000|2025-02-11 16:00:00|1198|1197.5|1207|1206|1209.5|1209|1196.5|1195.5|175811
1739347200000|2025-02-12 08:00:00|1202.5|1201.5|1196|1195.5|1207.5|1205.5|1191|1190|181413
1739350800000|2025-02-12 09:00:00|1195.5|1195|1194.5|1194|1197.5|1197|1192|1191|91332
1739354400000|2025-02-12 10:00:00|1195|1194.5|1202|1201.5|1203.5|1202.5|1193|1192.5|70092
1739358000000|2025-02-12 11:00:00|1201.5|1201|1198.5|1198|1203|1202.5|1198|1197.5|64605
1739361600000|2025-02-12 12:00:00|1198|1197.5|1202.5|1202|1202.5|1202|1197|1196.5|106291
1739365200000|2025-02-12 13:00:00|1203|1202.5|1202|1201.5|1204.5|1203.5|1198.5|1198|120377
1739368800000|2025-02-12 14:00:00|1201.5|1201|1207|1206.5|1207.5|1207|1198.5|1198|119097
1739372400000|2025-02-12 15:00:00|1207.5|1207|1210.5|1210|1211|1210.5|1207|1206.5|177390
1739376000000|2025-02-12 16:00:00|1211|1210.5|1209|1208|1211.5|1211|1207|1206.5|95901
1739433600000|2025-02-13 08:00:00|1181|1178.5|1217.5|1216.5|1218|1217|1181|1178.5|274287
1739437200000|2025-02-13 09:00:00|1217|1216|1231.5|1230.5|1233|1232|1214.5|1213.5|205308
1739440800000|2025-02-13 10:00:00|1232|1231|1239|1238|1239.5|1238.5|1227|1226|268721
1739444400000|2025-02-13 11:00:00|1237.5|1238.5|1248.5|1248|1248.5|1248|1236.5|1235.5|204797
1739448000000|2025-02-13 12:00:00|1249|1248.5|1250|1249.5|1259.5|1259|1244|1243|213092
1739451600000|2025-02-13 13:00:00|1250.5|1249|1257|1256|1260|1259|1249|1248|180819
1739455200000|2025-02-13 14:00:00|1256.5|1256.5|1255|1254.5|1256.5|1256.5|1244.5|1243.5|200309
1739458800000|2025-02-13 15:00:00|1255.5|1255|1245.5|1244.5|1255.5|1255|1244|1243|152158
1739462400000|2025-02-13 16:00:00|1246|1245|1248.5|1247|1250|1249|1245.5|1245|99602
1739520000000|2025-02-14 08:00:00|1242|1238|1232.5|1231.5|1242|1240|1222|1221|229098
1739523600000|2025-02-14 09:00:00|1233.5|1232|1235.5|1235|1238.5|1237.5|1224.5|1224|173391
1739527200000|2025-02-14 10:00:00|1235|1234|1242|1241.5|1246|1245.5|1235|1234|246467
1739530800000|2025-02-14 11:00:00|1241.5|1240.5|1239|1238.5|1241.5|1240.5|1237|1236.5|3675811
1739534400000|2025-02-14 12:00:00|1238.5|1238|1235|1234.5|1240.5|1240|1234|1233.5|250152
1739538000000|2025-02-14 13:00:00|1235.5|1235|1241|1240|1241.5|1241|1235.5|1235|1838137
1739541600000|2025-02-14 14:00:00|1241.5|1240.5|1237.5|1236.5|1242.5|1241.5|1229.5|1228.5|261018
1739545200000|2025-02-14 15:00:00|1237|1236|1227.5|1227|1240|1239|1227.5|1227|758351
1739548800000|2025-02-14 16:00:00|1228|1227.5|1229|1228|1231|1230.5|1227|1226.5|152680
1739779200000|2025-02-17 08:00:00|1275.5|1271.5|1286.5|1285.5|1301|1300|1275.5|1271.5|605733
1739782800000|2025-02-17 09:00:00|1286|1285|1295|1294|1296|1295|1281|1280|285181
1739786400000|2025-02-17 10:00:00|1295.5|1294.5|1312|1311|1314|1313.5|1295.5|1294.5|440974
1739790000000|2025-02-17 11:00:00|1311|1311.5|1313|1312.5|1316|1315|1308.5|1308|280078
1739793600000|2025-02-17 12:00:00|1312.5|1312|1312|1311|1319.5|1319|1312|1311|287671
1739797200000|2025-02-17 13:00:00|1312.5|1311.5|1319|1318.5|1319.5|1319|1310|1309|211206
1739800800000|2025-02-17 14:00:00|1319.5|1319|1322|1321|1326|1325|1315.5|1315|249962
1739804400000|2025-02-17 15:00:00|1321.5|1320.5|1325|1324.5|1327.5|1327|1317.5|1317|275750
1739808000000|2025-02-17 16:00:00|1324.5|1324|1338|1337|1340|1339|1323|1322|250585
1739865600000|2025-02-18 08:00:00|1368|1366|1339.5|1339|1369|1366.5|1331.5|1331|406253
1739869200000|2025-02-18 09:00:00|1341.5|1340.5|1344|1343.5|1347.5|1347|1337.5|1336.5|264646
1739872800000|2025-02-18 10:00:00|1344.5|1343|1354.5|1354|1355.5|1355|1338.5|1337.5|274021
1739876400000|2025-02-18 11:00:00|1355|1354.5|1353|1352|1357|1356.5|1347|1346|657582
1739880000000|2025-02-18 12:00:00|1352.5|1351.5|1343.5|1343|1353.5|1352.5|1342|1341.5|848459
1739883600000|2025-02-18 13:00:00|1344.5|1343.5|1351.5|1351|1352.5|1351.5|1342.5|1341.5|773289
1739887200000|2025-02-18 14:00:00|1351|1350.5|1344|1343|1353|1352.5|1343.5|1342.5|443951
1739890800000|2025-02-18 15:00:00|1344.5|1343.5|1346|1345.5|1349|1348.5|1341|1340.5|324703
1739894400000|2025-02-18 16:00:00|1345.5|1345|1340|1339|1346.5|1346|1337.5|1336.5|207832
1739952000000|2025-02-19 08:00:00|1349.5|1348|1308.5|1308|1349.5|1348|1306|1305|550517
1739955600000|2025-02-19 09:00:00|1309|1308.5|1324|1323.5|1327|1326.5|1293|1292|371162
1739959200000|2025-02-19 10:00:00|1323.5|1322.5|1338.5|1338|1340.5|1340|1323.5|1322.5|212308
1739962800000|2025-02-19 11:00:00|1338|1337.5|1356|1355|1359.5|1358.5|1337.5|1337|360055
1739966400000|2025-02-19 12:00:00|1357|1355.5|1356|1355|1362.5|1362|1353.5|1352.5|273958
1739970000000|2025-02-19 13:00:00|1356.5|1355.5|1341|1340|1358.5|1358|1339.5|1338.5|212338
1739973600000|2025-02-19 14:00:00|1341.5|1341|1343|1342.5|1345.5|1344.5|1334|1333|232688
1739977200000|2025-02-19 15:00:00|1343.5|1343|1335|1334.5|1345|1344.5|1332|1331|252877
1739980800000|2025-02-19 16:00:00|1334.5|1334|1334|1333|1335.5|1335|1331.5|1331|150135
1740038400000|2025-02-20 08:00:00|1320|1315|1318.5|1317.5|1332|1330.5|1301|1300|1548317
1740042000000|2025-02-20 09:00:00|1318|1316.5|1315.5|1314.5|1333|1332.5|1311|1310|1303569
1740045600000|2025-02-20 10:00:00|1316|1315|1313.5|1313|1322.5|1321.5|1313.5|1312.5|730705
1740049200000|2025-02-20 11:00:00|1314.5|1314|1313.5|1313|1321|1320.5|1312.5|1311.5|634501
1740052800000|2025-02-20 12:00:00|1313|1312.5|1317|1316.5|1320|1319|1313|1312.5|725035
1740056400000|2025-02-20 13:00:00|1316.5|1316|1304.5|1304|1317|1316|1304.5|1303.5|624635
1740060000000|2025-02-20 14:00:00|1305.5|1304.5|1290.5|1289.5|1306|1305|1289.5|1289|1348639
1740063600000|2025-02-20 15:00:00|1291|1290|1289.5|1288.5|1302.5|1301.5|1287.5|1287|442614
1740067200000|2025-02-20 16:00:00|1289|1288|1290|1288|1291|1290.5|1283|1282.5|189428
1740124800000|2025-02-21 08:00:00|1284|1282|1275.5|1274.5|1289|1288|1273.5|1272.5|285196
1740128400000|2025-02-21 09:00:00|1275|1275|1276|1275.5|1279.5|1279|1270.5|1270|189207
1740132000000|2025-02-21 10:00:00|1276.5|1276|1276|1275.5|1278|1277|1272.5|1272|205973
1740135600000|2025-02-21 11:00:00|1277|1276|1271.5|1271|1277.5|1277|1268|1267.5|147357
1740139200000|2025-02-21 12:00:00|1271|1270.5|1267.5|1267|1272|1271.5|1267.5|1267|1525524
1740142800000|2025-02-21 13:00:00|1267|1266.5|1262.5|1261.5|1268.5|1268|1261.5|1261|114732
1740146400000|2025-02-21 14:00:00|1262|1261|1256.5|1255.5|1264.5|1264|1256|1255.5|231843
1740150000000|2025-02-21 15:00:00|1256|1255|1264|1263.5|1266|1265.5|1254|1253.5|256222
1740153600000|2025-02-21 16:00:00|1263.5|1263|1262|1260.5|1264|1263.5|1259.5|1259|132339
1740384000000|2025-02-24 08:00:00|1292.5|1291|1281.5|1280.5|1294|1291.5|1275.5|1274|277116
1740387600000|2025-02-24 09:00:00|1282|1281|1290.5|1290|1292.5|1291.5|1280|1279.5|194269
1740391200000|2025-02-24 10:00:00|1290|1289.5|1286|1285.5|1293.5|1292.5|1285.5|1285|177503
1740394800000|2025-02-24 11:00:00|1286.5|1286|1299.5|1298.5|1301.5|1300.5|1285|1284.5|1838510
1740398400000|2025-02-24 12:00:00|1300|1299|1299|1298|1300.5|1299.5|1293.5|1293|122675
1740402000000|2025-02-24 13:00:00|1298.5|1298.5|1303|1302.5|1306.5|1305.5|1297|1296.5|176652
1740405600000|2025-02-24 14:00:00|1302.5|1302|1301|1300.5|1305|1304.5|1299.5|1299|167732
1740409200000|2025-02-24 15:00:00|1300.5|1300|1303.5|1302.5|1310|1309.5|1297|1296.5|298162
1740412800000|2025-02-24 16:00:00|1303|1302|1304.5|1303.5|1304.5|1303.5|1301.5|1301|142734
1740470400000|2025-02-25 08:00:00|1322.5|1320.5|1335.5|1334.5|1345|1344|1319.5|1317.5|396784
1740474000000|2025-02-25 09:00:00|1335|1335|1335|1334.5|1349|1348.5|1334|1333|305245
1740477600000|2025-02-25 10:00:00|1335.5|1334|1336|1335|1339.5|1339|1334|1333|232820
1740481200000|2025-02-25 11:00:00|1335.5|1334|1347.5|1346.5|1352|1351|1329.5|1329|317437
1740484800000|2025-02-25 12:00:00|1348|1347|1353.5|1353|1359.5|1359|1344|1343|624818
1740488400000|2025-02-25 13:00:00|1353|1352.5|1361|1360.5|1366.5|1366|1351|1350|1295784
1740492000000|2025-02-25 14:00:00|1360.5|1360|1352|1351.5|1366.5|1366|1351.5|1350.5|510780
1740495600000|2025-02-25 15:00:00|1351.5|1350.5|1348|1347.5|1351.5|1351|1341|1340|437655
1740499200000|2025-02-25 16:00:00|1347.5|1347|1364|1362.5|1364.5|1363.5|1346.5|1346|438074
1740556800000|2025-02-26 08:00:00|1383|1381.5|1357.5|1356.5|1390|1388.5|1351|1350.5|477808
1740560400000|2025-02-26 09:00:00|1357|1356|1362.5|1361.5|1362.5|1362|1349.5|1348.5|198656
1740564000000|2025-02-26 10:00:00|1363|1362|1363|1362.5|1367.5|1367|1360|1359.5|156537
1740567600000|2025-02-26 11:00:00|1362.5|1362|1360.5|1360|1364|1363.5|1360|1359.5|113570
1740571200000|2025-02-26 12:00:00|1360|1359.5|1356|1355.5|1361.5|1361|1352.5|1352|417801
1740574800000|2025-02-26 13:00:00|1357|1356.5|1351.5|1350.5|1360|1359.5|1351|1350.5|154263
1740578400000|2025-02-26 14:00:00|1351|1350|1348.5|1347.5|1353|1352.5|1345|1344|212707
1740582000000|2025-02-26 15:00:00|1348|1348|1344.5|1343.5|1348.5|1348|1340|1339.5|274891
1740585600000|2025-02-26 16:00:00|1345|1344|1351|1350|1351.5|1350.5|1344|1343.5|166459
1740643200000|2025-02-27 08:00:00|1343.5|1341.5|1369.5|1369|1370|1369|1343.5|1341.5|371833
1740646800000|2025-02-27 09:00:00|1370|1369.5|1380|1379|1380|1379|1367|1366|284654
1740650400000|2025-02-27 10:00:00|1379.5|1379.5|1378.5|1378|1382.5|1382|1373.5|1372.5|280822
1740654000000|2025-02-27 11:00:00|1379.5|1379|1385|1384|1388.5|1388|1377.5|1377|320419
1740657600000|2025-02-27 12:00:00|1384.5|1383.5|1379|1378.5|1387.5|1386.5|1378.5|1377.5|276914
1740661200000|2025-02-27 13:00:00|1379.5|1378|1379.5|1379|1381.5|1381|1376.5|1376|228272
1740664800000|2025-02-27 14:00:00|1379|1378.5|1375|1374.5|1387|1386.5|1375|1374|524956
1740668400000|2025-02-27 15:00:00|1375.5|1374|1392|1391|1393.5|1392.5|1370.5|1369.5|693968
1740672000000|2025-02-27 16:00:00|1392.5|1391.5|1398.5|1397.5|1401.5|1401|1392|1391|500726
1740729600000|2025-02-28 08:00:00|1403|1401|1378.5|1377.5|1410.5|1409.5|1374.5|1373.5|484707
1740733200000|2025-02-28 09:00:00|1380.5|1378|1395|1394.5|1397.5|1397|1375.5|1374.5|191438
1740736800000|2025-02-28 10:00:00|1394.5|1394|1403|1402.5|1406|1405.5|1393|1392|245893
1740740400000|2025-02-28 11:00:00|1403.5|1403|1404|1403|1416.5|1414.5|1402|1401.5|339003
1740744000000|2025-02-28 12:00:00|1404.5|1403.5|1403|1402|1408.5|1407.5|1399|1398.5|295205
1740747600000|2025-02-28 13:00:00|1402.5|1401.5|1399|1398|1402.5|1402|1396.5|1396|133492
1740751200000|2025-02-28 14:00:00|1399.5|1398.5|1404|1403.5|1404|1403.5|1394.5|1394|192962
1740754800000|2025-02-28 15:00:00|1404.5|1404|1408|1407.5|1412|1411|1402|1401|391544
1740758400000|2025-02-28 16:00:00|1408.5|1408|1410|1409|1411.5|1411|1406.5|1405.5|294377
1740988800000|2025-03-03 08:00:00|1581.5|1578|1594.5|1593.5|1666.5|1665|1558|1555.5|1146714
1740992400000|2025-03-03 09:00:00|1596.5|1594.5|1613|1611.5|1623.5|1623|1591|1590|729058
1740996000000|2025-03-03 10:00:00|1612.5|1611|1582|1581|1613|1611.5|1579|1578.5|3652100
1740999600000|2025-03-03 11:00:00|1582.5|1582|1601|1600.5|1611.5|1610.5|1578.5|1578|780749
1741003200000|2025-03-03 12:00:00|1600.5|1600|1609.5|1608.5|1612.5|1611.5|1591|1590.5|645039
1741006800000|2025-03-03 13:00:00|1609|1608|1607|1606|1614.5|1613.5|1594.5|1593.5|627399
1741010400000|2025-03-03 14:00:00|1606.5|1605.5|1610.5|1609.5|1620|1619|1597|1596|4589547
1741014000000|2025-03-03 15:00:00|1610|1608.5|1608.5|1608|1623.5|1623|1603|1602|818997
1741017600000|2025-03-03 16:00:00|1609|1608.5|1609|1607|1612.5|1612|1603|1602|647250
1741075200000|2025-03-04 08:00:00|1650|1646.5|1617|1616|1666|1664.5|1615|1614|886411
1741078800000|2025-03-04 09:00:00|1616|1615|1615.5|1614.5|1620|1619|1603.5|1602.5|631420
1741082400000|2025-03-04 10:00:00|1615|1615|1640.5|1639.5|1647|1646|1611|1610.5|520685
1741086000000|2025-03-04 11:00:00|1640|1639|1631|1630.5|1649|1648|1626.5|1625.5|420791
1741089600000|2025-03-04 12:00:00|1631.5|1631|1603|1601.5|1634.5|1633.5|1600|1599|479792
1741093200000|2025-03-04 13:00:00|1603.5|1602|1580|1579|1606.5|1605.5|1568|1567|623001
1741096800000|2025-03-04 14:00:00|1581|1579.5|1571.5|1570.5|1583|1582|1555.5|1555|756772
1741100400000|2025-03-04 15:00:00|1572|1571|1567.5|1567|1574|1573|1552|1551|727900
1741104000000|2025-03-04 16:00:00|1566.5|1566|1571|1568.5|1574.5|1574|1561|1560.5|424355
1741161600000|2025-03-05 08:00:00|1602.5|1601|1620|1619|1623|1622.5|1580|1579|510638
1741165200000|2025-03-05 09:00:00|1620.5|1619.5|1606.5|1606|1628|1627|1599|1598|919173
1741168800000|2025-03-05 10:00:00|1607|1606.5|1615.5|1614.5|1621|1620|1600|1599.5|329328
1741172400000|2025-03-05 11:00:00|1615|1615|1609|1608|1619|1618.5|1606.5|1606|313200
1741176000000|2025-03-05 12:00:00|1608.5|1608.5|1614|1613|1616|1615.5|1608|1607.5|254118
1741179600000|2025-03-05 13:00:00|1613.5|1613.5|1613.5|1612.5|1620|1619.5|1608|1607|386730
1741183200000|2025-03-05 14:00:00|1612.5|1612|1620.5|1619.5|1630|1629|1609|1608|591449
1741186800000|2025-03-05 15:00:00|1621|1620|1621.5|1620.5|1635|1634|1619|1618.5|621165
1741190400000|2025-03-05 16:00:00|1621|1621.5|1624|1622.5|1625|1624.5|1611.5|1611|532033
1741248000000|2025-03-06 08:00:00|1646.5|1642.5|1621|1620|1646.5|1642.5|1602|1601|509624
1741251600000|2025-03-06 09:00:00|1620.5|1619|1611.5|1610.5|1630|1628.5|1610|1609.5|265428
1741255200000|2025-03-06 10:00:00|1611|1610|1610|1609|1621.5|1620.5|1609|1608|266997
1741258800000|2025-03-06 11:00:00|1610.5|1609.5|1610|1609|1618|1617|1605.5|1605|191536
1741262400000|2025-03-06 12:00:00|1610.5|1609.5|1616|1615|1620|1619.5|1607.5|1607|153048
1741266000000|2025-03-06 13:00:00|1615.5|1615.5|1610.5|1610|1617.5|1617|1602.5|1601.5|238661
1741269600000|2025-03-06 14:00:00|1611|1610.5|1615|1614.5|1626.5|1625.5|1607.5|1607|327931
1741273200000|2025-03-06 15:00:00|1614.5|1613.5|1642|1641.5|1643.5|1642.5|1612.5|1612|282772
1741276800000|2025-03-06 16:00:00|1642.5|1642.5|1633.5|1632|1647|1646|1631|1630.5|306971
1741334400000|2025-03-07 08:00:00|1635|1634|1619|1618|1641|1638.5|1610.5|1610|313301
1741338000000|2025-03-07 09:00:00|1618.5|1617.5|1607|1606|1626.5|1625.5|1606.5|1605.5|191599
1741341600000|2025-03-07 10:00:00|1606.5|1605.5|1620|1619.5|1622.5|1621.5|1602.5|1602|359086
1741345200000|2025-03-07 11:00:00|1619.5|1619|1621.5|1621|1623|1622.5|1616.5|1616|220829
1741348800000|2025-03-07 12:00:00|1621|1620|1612.5|1611.5|1621.5|1621|1610.5|1610|184999
1741352400000|2025-03-07 13:00:00|1613|1612|1621.5|1620.5|1627|1626|1609.5|1609|3459460
1741356000000|2025-03-07 14:00:00|1621|1620|1607|1606|1625.5|1625|1593.5|1592.5|388672
1741359600000|2025-03-07 15:00:00|1607.5|1606.5|1579.5|1578.5|1614.5|1613.5|1565.5|1565|697453
1741363200000|2025-03-07 16:00:00|1579|1578|1574.5|1573|1593|1592|1573|1572|491264
1741593600000|2025-03-10 08:00:00|1573|1571|1565|1564|1581|1580|1553.5|1553|440291
1741597200000|2025-03-10 09:00:00|1564|1564.5|1562.5|1561.5|1567.5|1566.5|1550|1549|224696
1741600800000|2025-03-10 10:00:00|1563|1562|1565|1564|1567.5|1567|1561.5|1561|192610
1741604400000|2025-03-10 11:00:00|1565.5|1565|1568.5|1567.5|1572.5|1572|1553|1552|240910
1741608000000|2025-03-10 12:00:00|1568|1567|1568|1567.5|1572|1571.5|1560|1559|154223
1741611600000|2025-03-10 13:00:00|1568.5|1568|1565.5|1564.5|1569|1568|1551|1550.5|803375
1741615200000|2025-03-10 14:00:00|1564|1563.5|1562.5|1561.5|1564.5|1564|1549.5|1548.5|532679
1741618800000|2025-03-10 15:00:00|1563.5|1562|1568|1567|1580|1579.5|1562|1561|518680
1741622400000|2025-03-10 16:00:00|1567|1566.5|1568.5|1567.5|1570.5|1570|1561.5|1561|207282
1741680000000|2025-03-11 08:00:00|1572|1571|1595|1594|1614|1613|1565|1564.5|359928
1741683600000|2025-03-11 09:00:00|1594|1593.5|1588|1587.5|1598.5|1598|1587.5|1587|275801
1741687200000|2025-03-11 10:00:00|1588.5|1588|1600|1599|1601.5|1601|1583|1581.5|253856
1741690800000|2025-03-11 11:00:00|1599.5|1598|1601.5|1600.5|1602.5|1601.5|1595|1594.5|147431
1741694400000|2025-03-11 12:00:00|1601|1599.5|1590.5|1590|1602|1601|1589|1588|166788
1741698000000|2025-03-11 13:00:00|1591|1590.5|1590|1589|1594.5|1593.5|1576.5|1575.5|397962
1741701600000|2025-03-11 14:00:00|1589.5|1587.5|1577.5|1576.5|1592|1591.5|1575.5|1575|516881
1741705200000|2025-03-11 15:00:00|1577|1576|1579.5|1578.5|1585.5|1585|1574|1573.5|276167
1741708800000|2025-03-11 16:00:00|1579|1578|1575|1574|1582|1581|1573.5|1573|184178
1741766400000|2025-03-12 08:00:00|1572|1570.5|1546|1545.5|1572|1570.5|1531.5|1530.5|362077
1741770000000|2025-03-12 09:00:00|1546.5|1546|1557.5|1556.5|1574|1573|1542.5|1542|304732
1741773600000|2025-03-12 10:00:00|1558.5|1557|1558|1557.5|1559.5|1558.5|1548|1547|147952
1741777200000|2025-03-12 11:00:00|1557.5|1557|1555.5|1554.5|1560|1559|1549|1548|158406
1741780800000|2025-03-12 12:00:00|1556|1555|1560.5|1560|1564|1563|1552|1551|294581
1741784400000|2025-03-12 13:00:00|1561|1559.5|1578|1577|1580|1579|1558|1557.5|372867
1741788000000|2025-03-12 14:00:00|1577.5|1578|1575.5|1575|1584.5|1583.5|1567.5|1566.5|267408
1741791600000|2025-03-12 15:00:00|1575|1574.5|1583.5|1583|1584|1583|1572.5|1571.5|267408
1741795200000|2025-03-12 16:00:00|1584|1583.5|1585|1584|1586|1585.5|1579|1578|156967
1741852800000|2025-03-13 08:00:00|1589.5|1588|1594|1593|1605.5|1605|1588|1587|231543
1741856400000|2025-03-13 09:00:00|1595|1594|1595.5|1595|1604.5|1603.5|1592.5|1591.5|229392
1741860000000|2025-03-13 10:00:00|1596|1595.5|1586.5|1586|1599.5|1598.5|1584.5|1584|114520
1741863600000|2025-03-13 11:00:00|1587|1585.5|1578.5|1577.5|1592|1591|1578|1577|640348
1741867200000|2025-03-13 12:00:00|1579|1578|1580.5|1580|1590|1586|1579|1578|103143
1741870800000|2025-03-13 13:00:00|1580|1579.5|1586|1585|1592|1591|1580|1579|181581
1741874400000|2025-03-13 14:00:00|1585.5|1585.5|1594.5|1593.5|1599.5|1598.5|1585.5|1585.5|160314
1741878000000|2025-03-13 15:00:00|1595|1594|1588.5|1587.5|1596|1595.5|1587|1586.5|242087
1741881600000|2025-03-13 16:00:00|1588|1587|1589|1588|1592.5|1592|1587|1586|81060
1741939200000|2025-03-14 08:00:00|1594|1591.5|1607|1606|1615.5|1614.5|1593.5|1591.5|228612
1741942800000|2025-03-14 09:00:00|1607.5|1606.5|1606|1605|1612.5|1611.5|1604|1603.5|143708
1741946400000|2025-03-14 10:00:00|1606.5|1605.5|1623|1622|1629.5|1629|1605.5|1604.5|274016
1741950000000|2025-03-14 11:00:00|1623.5|1622.5|1623.5|1622.5|1634|1633|1623|1622|191921
1741953600000|2025-03-14 12:00:00|1622.5|1622|1633.5|1633|1635.5|1635|1622.5|1622|314509
1741957200000|2025-03-14 13:00:00|1634|1632|1642|1641|1642.5|1641.5|1627.5|1627|577535
1741960800000|2025-03-14 14:00:00|1641.5|1640|1637.5|1637|1646|1645.5|1630|1629|566883
1741964400000|2025-03-14 15:00:00|1638|1637.5|1655.5|1655|1655.5|1655|1638|1637|393691
1741968000000|2025-03-14 16:00:00|1656|1655.5|1656|1655|1656.5|1655.5|1651|1650.5|245702
1742198400000|2025-03-17 08:00:00|1666|1665|1649|1648.5|1666|1665|1627.5|1626.5|416057
1742202000000|2025-03-17 09:00:00|1649.5|1648|1658|1656.5|1664|1663|1642.5|1641.5|428369
1742205600000|2025-03-17 10:00:00|1657.5|1657|1661|1660|1665|1664|1654|1653.5|255533
1742209200000|2025-03-17 11:00:00|1660.5|1660.5|1647.5|1647|1661|1660.5|1644|1643.5|181096
1742212800000|2025-03-17 12:00:00|1648|1648|1656|1655|1658|1657.5|1647.5|1647.5|109321
1742216400000|2025-03-17 13:00:00|1655.5|1654.5|1659|1658|1665|1664.5|1654|1653|219773
1742220000000|2025-03-17 14:00:00|1658.5|1657.5|1653|1652|1662|1661.5|1645|1644|195282
1742223600000|2025-03-17 15:00:00|1652.5|1652.5|1650|1649|1654|1653|1647.5|1647|207118
1742227200000|2025-03-17 16:00:00|1649.5|1649.5|1640|1639|1651|1650|1635.5|1634.5|173409
1742284800000|2025-03-18 08:00:00|1639.5|1637|1641|1640|1649|1647.5|1603.5|1602|234917
1742288400000|2025-03-18 09:00:00|1640.5|1640.5|1655.5|1653|1658.5|1657.5|1634|1633|192795
1742292000000|2025-03-18 10:00:00|1654.5|1652|1651.5|1650.5|1659.5|1658|1646|1645.5|159653
1742295600000|2025-03-18 11:00:00|1651|1650|1647|1646|1654|1653.5|1645|1644.5|162111
1742299200000|2025-03-18 12:00:00|1646.5|1645.5|1638.5|1638|1646.5|1645.5|1637.5|1636.5|144467
1742302800000|2025-03-18 13:00:00|1638|1637.5|1641.5|1641|1644|1643|1628|1627.5|147826
1742306400000|2025-03-18 14:00:00|1642|1641.5|1650|1649|1656|1655|1640.5|1640|229614
1742310000000|2025-03-18 15:00:00|1649.5|1648.5|1646|1645.5|1654.5|1654|1640|1638.5|228019
1742313600000|2025-03-18 16:00:00|1646.5|1645|1652|1651|1655.5|1654.5|1646|1645|123791
1742371200000|2025-03-19 08:00:00|1678|1674.5|1689.5|1688.5|1708|1707|1669.5|1667.5|533431
1742374800000|2025-03-19 09:00:00|1690|1688|1694.5|1693.5|1703.5|1702.5|1684|1683.5|313755
1742378400000|2025-03-19 10:00:00|1695|1694|1658.5|1657|1702|1701|1653.5|1652.5|646632
1742382000000|2025-03-19 11:00:00|1659|1658|1663.5|1662.5|1666|1665.5|1654.5|1653|396755
1742385600000|2025-03-19 12:00:00|1664|1663|1659|1658|1664.5|1664|1654.5|1653.5|134039
1742389200000|2025-03-19 13:00:00|1660.5|1659.5|1654|1653|1660.5|1659.5|1650|1649|217380
1742392800000|2025-03-19 14:00:00|1654.5|1653.5|1660|1659|1663|1662|1650.5|1650|182854
1742396400000|2025-03-19 15:00:00|1659.5|1658.5|1674.5|1674|1676|1675.5|1659|1658|217280
1742400000000|2025-03-19 16:00:00|1675|1674.5|1675|1673.5|1675|1674.5|1667.5|1666.5|119868
1742457600000|2025-03-20 08:00:00|1667.5|1666|1660|1659|1677|1675.5|1655.5|1654.5|213055
1742461200000|2025-03-20 09:00:00|1661.5|1660.5|1643.5|1642.5|1661.5|1660.5|1640|1639|193619
1742464800000|2025-03-20 10:00:00|1642.5|1642|1634.5|1633.5|1642.5|1642|1605.5|1604|303641
1742468400000|2025-03-20 11:00:00|1634|1633|1628|1627|1636.5|1635.5|1627|1626|666893
1742472000000|2025-03-20 12:00:00|1627.5|1626.5|1639.5|1638.5|1640|1639|1626|1624.5|160777
1742475600000|2025-03-20 13:00:00|1639|1639|1639|1638.5|1647|1646.5|1637.5|1636.5|162897
1742479200000|2025-03-20 14:00:00|1639.5|1639|1639|1638|1644|1643|1638|1637|147212
1742482800000|2025-03-20 15:00:00|1639.5|1638.5|1641|1640|1645.5|1644.5|1636.5|1635.5|153795
1742486400000|2025-03-20 16:00:00|1641.5|1640.5|1646.5|1645.5|1646.5|1645.5|1637.5|1637|112335
1742544000000|2025-03-21 08:00:00|1630.5|1627|1624.5|1623.5|1638.5|1637.5|1618.5|1618|208098
1742547600000|2025-03-21 09:00:00|1625|1624|1630|1629.5|1631|1630|1618|1617|123231
1742551200000|2025-03-21 10:00:00|1631|1630|1631|1630.5|1640|1639.5|1627.5|1627|244175
1742554800000|2025-03-21 11:00:00|1631.5|1630|1630.5|1630|1636|1635|1627.5|1626.5|80966
1742558400000|2025-03-21 12:00:00|1631|1630.5|1629.5|1629|1639|1638.5|1628.5|1627.5|95942
1742562000000|2025-03-21 13:00:00|1630|1629.5|1609|1608|1631|1630|1606|1605|238339
1742565600000|2025-03-21 14:00:00|1609.5|1608.5|1606|1605.5|1617.5|1617|1600.5|1600|603012
1742569200000|2025-03-21 15:00:00|1606.5|1606|1599.5|1599|1610|1609.5|1597.5|1596.5|315726
1742572800000|2025-03-21 16:00:00|1599|1598.5|1599.5|1598.5|1602.5|1601.5|1596.5|1595.5|121028
1742803200000|2025-03-24 08:00:00|1605|1603.5|1598|1597|1609.5|1607|1586|1585|176964
1742806800000|2025-03-24 09:00:00|1598.5|1597.5|1590.5|1590|1601|1600.5|1589|1588.5|130814
1742810400000|2025-03-24 10:00:00|1590|1589.5|1601|1600|1602.5|1601.5|1589.5|1589|145529
1742814000000|2025-03-24 11:00:00|1600.5|1600.5|1594|1593.5|1604|1603|1593.5|1593|178947
1742817600000|2025-03-24 12:00:00|1594.5|1594|1587|1586|1595|1594.5|1584|1583.5|98777
1742821200000|2025-03-24 13:00:00|1587.5|1586.5|1599|1598|1602|1601|1585|1584|125310
1742824800000|2025-03-24 14:00:00|1599.5|1598.5|1593|1592.5|1602|1601.5|1590.5|1590|164089
1742828400000|2025-03-24 15:00:00|1593.5|1593|1591.5|1590.5|1594.5|1594|1588.5|1588|161178
1742832000000|2025-03-24 16:00:00|1591|1591|1586|1585.5|1592|1591.5|1585|1584.5|70262
1742889600000|2025-03-25 08:00:00|1586.5|1584.5|1584.5|1583.5|1590|1589.5|1573.5|1572.5|314282
1742893200000|2025-03-25 09:00:00|1584|1584|1585|1584|1585.5|1584.5|1577|1576.5|141017
1742896800000|2025-03-25 10:00:00|1584|1583.5|1580.5|1580|1590.5|1589.5|1579|1578.5|308701
1742900400000|2025-03-25 11:00:00|1581|1580.5|1580.5|1580|1586|1585|1580|1579|1134458
1742904000000|2025-03-25 12:00:00|1581|1580.5|1579|1578.5|1585|1584.5|1577|1576.5|134598
1742907600000|2025-03-25 13:00:00|1579.5|1579|1575.5|1574.5|1580|1579.5|1574.5|1574|114599
1742911200000|2025-03-25 14:00:00|1576|1575|1573.5|1572.5|1580|1579|1572|1571.5|143628
1742914800000|2025-03-25 15:00:00|1573|1573|1576.5|1576|1579.5|1579|1570.5|1570|285505
1742918400000|2025-03-25 16:00:00|1577|1576.5|1574.5|1574|1577.5|1576.5|1574|1573|97419
1742976000000|2025-03-26 08:00:00|1565|1563.5|1565.5|1564.5|1576.5|1575.5|1557|1555|217345
1742979600000|2025-03-26 09:00:00|1565|1564|1557.5|1556.5|1566.5|1565.5|1557.5|1556.5|128633
1742983200000|2025-03-26 10:00:00|1557|1557|1561.5|1561|1562|1561.5|1550.5|1550|133163
1742986800000|2025-03-26 11:00:00|1562|1561.5|1565.5|1564.5|1566|1565.5|1558.5|1558|99463
1742990400000|2025-03-26 12:00:00|1565|1565|1570.5|1569.5|1570.5|1569.5|1564|1563.5|143162
1742994000000|2025-03-26 13:00:00|1569|1568.5|1566|1565.5|1575|1574|1565|1564.5|413042
1742997600000|2025-03-26 14:00:00|1566.5|1566|1587.5|1586.5|1589|1588|1566.5|1566|758292
1743001200000|2025-03-26 15:00:00|1588|1587|1578|1577.5|1589|1588.5|1578|1577|487797
1743004800000|2025-03-26 16:00:00|1577.5|1577|1580|1579.5|1580.5|1580|1574.5|1574|105742
1743062400000|2025-03-27 08:00:00|1576|1573.5|1579|1578.5|1581|1579.5|1564|1563|170812
1743066000000|2025-03-27 09:00:00|1579.5|1578|1571.5|1570.5|1580|1579.5|1569|1568|107565
1743069600000|2025-03-27 10:00:00|1572|1571|1567.5|1567|1572|1571|1566|1565|92333
1743073200000|2025-03-27 11:00:00|1567|1566.5|1562|1561|1568.5|1568|1561.5|1561|95311
1743076800000|2025-03-27 12:00:00|1561.5|1560.5|1565.5|1564.5|1570|1569|1560|1559.5|110403
1743080400000|2025-03-27 13:00:00|1565|1565|1572.5|1572|1574|1573|1564.5|1563.5|475964
1743084000000|2025-03-27 14:00:00|1572|1571.5|1575.5|1574.5|1585|1584.5|1571|1570.5|509543
1743087600000|2025-03-27 15:00:00|1576|1575|1577|1576.5|1581.5|1580.5|1573.5|1573|518551
1743091200000|2025-03-27 16:00:00|1577.5|1577|1583.5|1583|1586|1585.5|1577.5|1577|120520
1743148800000|2025-03-28 08:00:00|1577|1575|1568.5|1568|1577|1575|1554.5|1553.5|143446
1743152400000|2025-03-28 09:00:00|1569|1567|1563|1562|1569.5|1568.5|1560.5|1559.5|116814
1743156000000|2025-03-28 10:00:00|1562.5|1561.5|1571|1570|1574.5|1573.5|1562.5|1561.5|67695
1743159600000|2025-03-28 11:00:00|1571.5|1570.5|1574|1573|1576.5|1576|1569.5|1569|110028
1743163200000|2025-03-28 12:00:00|1574.5|1573.5|1574.5|1573.5|1579.5|1579|1570|1569.5|81077
1743166800000|2025-03-28 13:00:00|1575|1574|1559.5|1558.5|1575.5|1574.5|1558|1557|127952
1743170400000|2025-03-28 14:00:00|1559|1558|1552.5|1551|1559|1558|1540|1539.5|216292
1743174000000|2025-03-28 15:00:00|1552|1551.5|1559|1558.5|1566|1565.5|1549|1548|268624
1743177600000|2025-03-28 16:00:00|1559.5|1559|1558.5|1557.5|1561|1560.5|1556.5|1556|77438
1743404400000|2025-03-31 07:00:00|1551|1546.5|1561.5|1560.5|1563|1562|1545|1543.5|475933
1743408000000|2025-03-31 08:00:00|1561|1560|1550.5|1550|1562.5|1561.5|1548|1547|303422
1743411600000|2025-03-31 09:00:00|1551|1550.5|1550.5|1549.5|1555.5|1554.5|1547|1546.5|185748
1743415200000|2025-03-31 10:00:00|1551|1550|1548.5|1548|1551.5|1550.5|1543.5|1542.5|104968
1743418800000|2025-03-31 11:00:00|1549|1548.5|1550|1549.5|1552.5|1552|1546|1545|150713
1743422400000|2025-03-31 12:00:00|1549.5|1549|1552.5|1551.5|1554.5|1554|1544.5|1543.5|134745
1743426000000|2025-03-31 13:00:00|1553|1552|1557|1556|1558.5|1557.5|1548|1547|204828
1743429600000|2025-03-31 14:00:00|1557.5|1556.5|1566|1565.5|1566.5|1565.5|1553|1552.5|361148
1743433200000|2025-03-31 15:00:00|1566.5|1566|1565.5|1564.5|1569.5|1569|1564|1563.5|130546
1743490800000|2025-04-01 07:00:00|1564.5|1562.5|1581|1580|1582.5|1581|1555.5|1554|192992
1743494400000|2025-04-01 08:00:00|1581.5|1580.5|1589|1588|1589.5|1589|1580.5|1579|165466
1743498000000|2025-04-01 09:00:00|1589.5|1588.5|1589|1588.5|1597|1595.5|1587.5|1587|220019
1743501600000|2025-04-01 10:00:00|1590|1588|1583|1582.5|1590|1589|1580.5|1579.5|113891
1743505200000|2025-04-01 11:00:00|1582.5|1582|1580.5|1579.5|1583|1582.5|1570|1569|118441
1743508800000|2025-04-01 12:00:00|1580|1579|1576.5|1575.5|1581|1580.5|1574.5|1574|174680
1743512400000|2025-04-01 13:00:00|1576|1574.5|1582|1581|1582|1581|1570|1569|275105
1743516000000|2025-04-01 14:00:00|1581.5|1580.5|1586|1585.5|1587|1586.5|1576|1575|243387
1743519600000|2025-04-01 15:00:00|1585.5|1585|1583|1582|1586.5|1586|1580.5|1580|146237
1743577200000|2025-04-02 07:00:00|1574.5|1572.5|1563|1562.5|1588.5|1587.5|1556|1555|159066
1743580800000|2025-04-02 08:00:00|1563.5|1562|1569|1568|1573|1572|1556.5|1555.5|159984
1743584400000|2025-04-02 09:00:00|1568|1567.5|1561.5|1561|1568.5|1567.5|1559.5|1558.5|136966
1743588000000|2025-04-02 10:00:00|1561|1560.5|1558|1557.5|1564.5|1563.5|1557|1556|128149
1743591600000|2025-04-02 11:00:00|1558.5|1558|1557|1556|1564|1563|1555|1554.5|98703
1743595200000|2025-04-02 12:00:00|1557.5|1556.5|1557.5|1557|1561|1560|1550.5|1550|160635
1743598800000|2025-04-02 13:00:00|1557|1556.5|1571|1570|1573|1572|1555|1554.5|336571
1743602400000|2025-04-02 14:00:00|1570.5|1569.5|1576.5|1575.5|1577.5|1577|1569|1568|276121
1743606000000|2025-04-02 15:00:00|1576|1575|1579|1578|1580.5|1579.5|1570.5|1570|189028
1743663600000|2025-04-03 07:00:00|1547.5|1545|1573.5|1572.5|1584|1582.5|1547.5|1545|272527
1743667200000|2025-04-03 08:00:00|1574|1573|1595|1594|1600|1599|1572.5|1571|294487
1743670800000|2025-04-03 09:00:00|1595.5|1594.5|1591|1590|1599|1598|1589.5|1588.5|182241
1743674400000|2025-04-03 10:00:00|1590.5|1589.5|1587|1586|1592|1591|1581.5|1581|411943
1743678000000|2025-04-03 11:00:00|1586|1586.5|1580.5|1580|1591|1590.5|1578|1577.5|96038
1743681600000|2025-04-03 12:00:00|1581|1579|1596|1595.5|1598|1597.5|1579.5|1578.5|133332
1743685200000|2025-04-03 13:00:00|1596.5|1596|1614|1613|1628.5|1627.5|1590|1589.5|331366
1743688800000|2025-04-03 14:00:00|1613|1612|1623.5|1622.5|1624.5|1623.5|1613|1612|320641
1743692400000|2025-04-03 15:00:00|1624|1623.5|1622|1621|1626|1625.5|1619.5|1619|255970
1743750000000|2025-04-04 07:00:00|1628.5|1626|1605.5|1604.5|1639|1637.5|1605|1604|297147
1743753600000|2025-04-04 08:00:00|1606|1605|1587.5|1586.5|1607|1606.5|1585|1584|264665
1743757200000|2025-04-04 09:00:00|1588|1587|1570.5|1570|1594|1593.5|1567.5|1567|312215
1743760800000|2025-04-04 10:00:00|1571|1570.5|1531|1530|1572|1571.5|1528.5|1528|447664
1743764400000|2025-04-04 11:00:00|1529.5|1528.5|1533.5|1532|1546.5|1545|1515.5|1514.5|451992
1743768000000|2025-04-04 12:00:00|1532.5|1531.5|1535|1534|1548|1546|1530|1529|326013
1743771600000|2025-04-04 13:00:00|1536|1534.5|1530|1529|1551|1550.5|1528.5|1528|486131
1743775200000|2025-04-04 14:00:00|1530.5|1529.5|1503.5|1502|1530.5|1530|1490|1489|543712
1743778800000|2025-04-04 15:00:00|1503|1501.5|1528|1526.5|1533|1532|1501|1500.5|624787
1744009200000|2025-04-07 07:00:00|1462|1458|1444|1442.5|1474|1471|1396.5|1394.5|908559
1744012800000|2025-04-07 08:00:00|1443.5|1441|1457.5|1456.5|1463|1462.5|1437|1435.5|453261
1744016400000|2025-04-07 09:00:00|1457|1457|1485.5|1484.5|1490.5|1489.5|1448.5|1447.5|333789
1744020000000|2025-04-07 10:00:00|1486|1485|1497.5|1496|1520|1518.5|1483|1482|320267
1744023600000|2025-04-07 11:00:00|1498|1496.5|1494|1493|1510|1509.5|1486|1485.5|252780
1744027200000|2025-04-07 12:00:00|1494.5|1493.5|1499.5|1498|1510.5|1509|1483|1482|267382
1744030800000|2025-04-07 13:00:00|1499|1497.5|1508.5|1507.5|1514|1513|1480.5|1480|348715
1744034400000|2025-04-07 14:00:00|1509|1508|1520.5|1519.5|1554|1553.5|1499|1497.5|763209
1744038000000|2025-04-07 15:00:00|1521|1520|1491|1488.5|1528.5|1527.5|1490.5|1488|394021
1744095600000|2025-04-08 07:00:00|1506.5|1505.5|1564|1562.5|1566|1564.5|1500|1498|535524
1744099200000|2025-04-08 08:00:00|1564.5|1563|1575.5|1574.5|1578.5|1577|1547.5|1547|300441
1744102800000|2025-04-08 09:00:00|1575|1575|1570.5|1569.5|1590|1589|1569|1568.5|276591
1744106400000|2025-04-08 10:00:00|1570|1570|1586|1585|1588.5|1587.5|1567.5|1566.5|217176
1744110000000|2025-04-08 11:00:00|1585.5|1584.5|1597|1596.5|1601|1600|1582.5|1582|238194
1744113600000|2025-04-08 12:00:00|1597.5|1597|1597.5|1596.5|1599.5|1598.5|1583|1582|260814
1744117200000|2025-04-08 13:00:00|1596.5|1596|1603|1602|1607.5|1606.5|1595.5|1594.5|417455
1744120800000|2025-04-08 14:00:00|1603.5|1602.5|1588|1587.5|1607.5|1607|1586.5|1586|2167737
1744124400000|2025-04-08 15:00:00|1588.5|1588|1572.5|1571|1592|1591.5|1572.5|1571|289063
1744182000000|2025-04-09 07:00:00|1560.5|1559.5|1578|1577|1587.5|1585.5|1557|1555.5|385881
1744185600000|2025-04-09 08:00:00|1578.5|1577.5|1567.5|1566.5|1579.5|1578.5|1547|1546|247200
1744189200000|2025-04-09 09:00:00|1568|1567|1562|1561.5|1570|1569|1559|1558.5|359356
1744192800000|2025-04-09 10:00:00|1561.5|1561|1556.5|1555.5|1564|1563|1549.5|1548.5|227927
1744196400000|2025-04-09 11:00:00|1557|1556|1547.5|1547|1557|1556|1536|1535.5|231119
1744200000000|2025-04-09 12:00:00|1548|1546|1568|1567|1569|1568|1541.5|1541|170673
1744203600000|2025-04-09 13:00:00|1568.5|1567.5|1573|1572|1582|1581.5|1565.5|1564.5|282684
1744207200000|2025-04-09 14:00:00|1574|1572.5|1567|1566.5|1583|1582.5|1564.5|1564|1951829
1744210800000|2025-04-09 15:00:00|1566.5|1566|1571|1570.5|1577.5|1577|1566.5|1566|158442
1744268400000|2025-04-10 07:00:00|1625.5|1622.5|1638|1636.5|1665|1662|1615|1613.5|597575
1744272000000|2025-04-10 08:00:00|1638.5|1637|1620|1618.5|1641.5|1640|1611|1610|242657
1744275600000|2025-04-10 09:00:00|1619|1618|1610|1609.5|1621.5|1620.5|1606.5|1605.5|208336
1744279200000|2025-04-10 10:00:00|1609.5|1609|1610.5|1609.5|1614.5|1613.5|1607|1606|192639
1744282800000|2025-04-10 11:00:00|1611|1610|1605.5|1604.5|1616.5|1615.5|1601|1600|136629
1744286400000|2025-04-10 12:00:00|1605|1605|1604.5|1604|1607.5|1606|1597.5|1596.5|175160
1744290000000|2025-04-10 13:00:00|1605|1604.5|1620|1619|1625.5|1624.5|1604|1602.5|240868
1744293600000|2025-04-10 14:00:00|1619.5|1618.5|1621.5|1620.5|1635|1634.5|1613|1612|348667
1744297200000|2025-04-10 15:00:00|1621|1620|1627.5|1626|1631.5|1631|1620.5|1620|157956
1744354800000|2025-04-11 07:00:00|1631|1629|1635.5|1634.5|1648.5|1647|1628.5|1627|261540
1744358400000|2025-04-11 08:00:00|1635|1634|1618|1616.5|1638|1637.5|1614.5|1613.5|249461
1744362000000|2025-04-11 09:00:00|1617.5|1616|1633|1632|1633.5|1633|1613|1612.5|221991
1744365600000|2025-04-11 10:00:00|1632.5|1631.5|1640.5|1639.5|1646.5|1645.5|1630.5|1629.5|152360
1744369200000|2025-04-11 11:00:00|1640|1639|1633|1632|1641|1640|1627|1626|104625
1744372800000|2025-04-11 12:00:00|1632.5|1631.5|1642.5|1641.5|1646|1645.5|1631.5|1631|249863
1744376400000|2025-04-11 13:00:00|1642|1642|1646.5|1645.5|1648|1647.5|1637|1635.5|308672
1744380000000|2025-04-11 14:00:00|1645.5|1644.5|1655|1654|1661.5|1660.5|1638|1637.5|444850
1744383600000|2025-04-11 15:00:00|1654.5|1653.5|1654.5|1653.5|1664|1663|1652|1651.5|240618
1744614000000|2025-04-14 07:00:00|1681.5|1679|1683.5|1682.5|1688.5|1686.5|1666.5|1666|454601
1744617600000|2025-04-14 08:00:00|1684|1683|1689|1688|1691|1690|1680|1679|218674
1744621200000|2025-04-14 09:00:00|1689.5|1689|1692|1691.5|1696|1695.5|1688|1687|512208
1744624800000|2025-04-14 10:00:00|1693.5|1692.5|1692|1691|1695|1694|1689.5|1688.5|498902
1744628400000|2025-04-14 11:00:00|1691.5|1691.5|1688.5|1688|1695|1694|1686.5|1685.5|243561
1744632000000|2025-04-14 12:00:00|1689.5|1688.5|1700.5|1700|1702|1701|1689|1688.5|242275
1744635600000|2025-04-14 13:00:00|1701|1699.5|1690.5|1689.5|1702|1701|1686|1685|271326
1744639200000|2025-04-14 14:00:00|1691|1690|1699.5|1698.5|1702.5|1701.5|1691|1690|236461
1744642800000|2025-04-14 15:00:00|1699|1699|1690|1688.5|1700|1699.5|1688.5|1688|120975
1744700400000|2025-04-15 07:00:00|1699|1695.5|1732.5|1732|1733|1732.5|1699|1695.5|345714
1744704000000|2025-04-15 08:00:00|1733|1732.5|1729|1728|1733.5|1733|1718|1717.5|531586
1744707600000|2025-04-15 09:00:00|1728.5|1727.5|1740.5|1740|1741|1740.5|1728|1727|242755
1744711200000|2025-04-15 10:00:00|1741|1740.5|1739.5|1738.5|1747|1746|1737|1736|532039
1744714800000|2025-04-15 11:00:00|1740|1739|1729.5|1729|1740|1739|1728.5|1727.5|138538
1744718400000|2025-04-15 12:00:00|1730|1729.5|1722.5|1722|1733|1732.5|1721.5|1721|150344
1744722000000|2025-04-15 13:00:00|1723|1722.5|1736.5|1735.5|1738|1737.5|1722|1721|441629
1744725600000|2025-04-15 14:00:00|1736|1736|1743|1742|1748.5|1747.5|1733|1732.5|376489
1744729200000|2025-04-15 15:00:00|1743.5|1742.5|1738.5|1737|1747|1746|1735|1734.5|198050
1744786800000|2025-04-16 07:00:00|1750|1748.5|1736.5|1735.5|1760.5|1759.5|1735|1734.5|265698
1744790400000|2025-04-16 08:00:00|1737|1736|1741|1740|1742|1741.5|1730|1729|231615
1744794000000|2025-04-16 09:00:00|1742|1741|1736|1735|1744.5|1744|1736|1735|125520
1744797600000|2025-04-16 10:00:00|1736.5|1735.5|1739|1738.5|1740|1739.5|1735.5|1735|106649
1744801200000|2025-04-16 11:00:00|1739.5|1738|1744|1743|1745.5|1745|1736.5|1735.5|311906
1744804800000|2025-04-16 12:00:00|1743.5|1742.5|1736|1735.5|1748|1747|1736|1735|150226
1744808400000|2025-04-16 13:00:00|1736.5|1735|1749|1748|1753|1752|1729.5|1729|231668
1744812000000|2025-04-16 14:00:00|1748.5|1748.5|1752.5|1752|1757.5|1757|1745|1744.5|309818
1744815600000|2025-04-16 15:00:00|1752|1751.5|1752|1751|1753|1752|1747|1746|234337
1744873200000|2025-04-17 07:00:00|1713|1712|1703|1702|1725.5|1723|1695.5|1694|167957
1744876800000|2025-04-17 08:00:00|1703.5|1702.5|1698.5|1698|1706.5|1706|1695.5|1695|141638
1744880400000|2025-04-17 09:00:00|1698|1697.5|1692|1691.5|1701.5|1700.5|1690.5|1690|89186
1744884000000|2025-04-17 10:00:00|1691.5|1691|1699|1698|1699.5|1698.5|1687.5|1687|163940
1744887600000|2025-04-17 11:00:00|1699.5|1698.5|1700|1699|1701.5|1701|1697|1696.5|155861
1744891200000|2025-04-17 12:00:00|1700.5|1699.5|1689.5|1689|1705|1704|1689|1688.5|118759
1744894800000|2025-04-17 13:00:00|1689|1688.5|1715|1714.5|1718|1717.5|1689|1688|194477
1744898400000|2025-04-17 14:00:00|1714|1713.5|1714|1713|1718|1717|1710|1709|195908
1744902000000|2025-04-17 15:00:00|1713.5|1713.5|1715.5|1715|1721|1720.5|1713.5|1713|68558
1745305200000|2025-04-22 07:00:00|1714.5|1711|1732.5|1731.5|1736|1734.5|1704.5|1703|259479
1745308800000|2025-04-22 08:00:00|1733|1732|1718.5|1717.5|1735.5|1734.5|1714.5|1713.5|166239
1745312400000|2025-04-22 09:00:00|1719|1718.5|1727.5|1726.5|1733.5|1733|1718|1717.5|120684
1745316000000|2025-04-22 10:00:00|1727|1726|1736|1735|1737|1736.5|1726.5|1725.5|134215
1745319600000|2025-04-22 11:00:00|1736.5|1735.5|1725|1724.5|1736.5|1736|1721|1720|110018
1745323200000|2025-04-22 12:00:00|1724.5|1724|1712.5|1712|1725.5|1725|1711.5|1711|122368
1745326800000|2025-04-22 13:00:00|1713|1711.5|1706.5|1705.5|1715|1714.5|1705|1704.5|202872
1745330400000|2025-04-22 14:00:00|1707|1706|1718|1717.5|1718.5|1718|1706|1705.5|220790
1745334000000|2025-04-22 15:00:00|1717.5|1717|1711|1710|1718|1717.5|1711|1710|131461
1745391600000|2025-04-23 07:00:00|1726|1713|1683|1682.5|1726|1716|1665|1664|256228
1745395200000|2025-04-23 08:00:00|1682|1682|1681.5|1680.5|1689|1688|1674.5|1674|172012
1745398800000|2025-04-23 09:00:00|1682|1681.5|1672.5|1671.5|1683|1682|1667.5|1666.5|123672
1745402400000|2025-04-23 10:00:00|1674|1673|1670.5|1669.5|1675|1674|1667|1666.5|115746
1745406000000|2025-04-23 11:00:00|1670|1670|1660|1659.5|1670.5|1670|1660|1659|109358
1745409600000|2025-04-23 12:00:00|1660.5|1660|1659.5|1659|1666|1665|1653|1652.5|242883
1745413200000|2025-04-23 13:00:00|1660|1659.5|1662.5|1662|1671|1669.5|1651|1650|256129
1745416800000|2025-04-23 14:00:00|1663|1661.5|1672.5|1672|1677.5|1676.5|1654.5|1653.5|248233
1745420400000|2025-04-23 15:00:00|1672|1671.5|1666|1665|1675.5|1674.5|1660.5|1660|211914
1745478000000|2025-04-24 07:00:00|1664|1659.5|1660|1659|1670|1669|1654|1652|149289
1745481600000|2025-04-24 08:00:00|1659.5|1658.5|1662.5|1662|1668|1667|1656.5|1656|617172
1745485200000|2025-04-24 09:00:00|1664|1662.5|1667|1666|1671|1670|1662|1661|68921
1745488800000|2025-04-24 10:00:00|1667.5|1666.5|1672|1671.5|1673|1672.5|1661.5|1660.5|74020
1745492400000|2025-04-24 11:00:00|1672.5|1672|1666|1665|1675.5|1674.5|1666|1665|273777
1745496000000|2025-04-24 12:00:00|1665.5|1665.5|1666|1665.5|1671.5|1670.5|1664|1663|73540
1745499600000|2025-04-24 13:00:00|1665.5|1665|1666.5|1665.5|1670.5|1670|1660.5|1660|252904
1745503200000|2025-04-24 14:00:00|1667.5|1666.5|1680|1679|1682|1681.5|1664.5|1664|229602
1745506800000|2025-04-24 15:00:00|1680.5|1679.5|1683|1682|1687|1686|1679|1678.5|198779
1745564400000|2025-04-25 07:00:00|1686.5|1684.5|1702.5|1701.5|1702.5|1702|1675|1674|185895
1745568000000|2025-04-25 08:00:00|1703.5|1702.5|1706|1705|1706|1705|1697|1696|174351
1745571600000|2025-04-25 09:00:00|1706.5|1706|1704.5|1704|1709|1708|1702.5|1701|121739
1745575200000|2025-04-25 10:00:00|1704|1703.5|1704|1703|1710|1709.5|1701.5|1700.5|128822
1745578800000|2025-04-25 11:00:00|1704.5|1703.5|1699|1698|1705.5|1705|1694.5|1694|83459
1745582400000|2025-04-25 12:00:00|1698.5|1697.5|1696.5|1695.5|1700|1699.5|1691|1690.5|79973
1745586000000|2025-04-25 13:00:00|1696|1696|1696.5|1695.5|1700.5|1700|1691|1690|134324
1745589600000|2025-04-25 14:00:00|1697.5|1696|1689|1688.5|1700|1699|1686|1685|786562
1745593200000|2025-04-25 15:00:00|1690|1688|1688.5|1687|1694|1693|1686.5|1686|124626
1745823600000|2025-04-28 07:00:00|1699.5|1698.5|1684.5|1683.5|1707.5|1705.5|1682.5|1682|143448
1745827200000|2025-04-28 08:00:00|1684|1684|1682.5|1681.5|1688.5|1687.5|1681.5|1681|87821
1745830800000|2025-04-28 09:00:00|1683|1682|1677.5|1676.5|1683|1682|1675|1674|117712
1745834400000|2025-04-28 10:00:00|1677|1677|1671.5|1670.5|1677|1677|1670.5|1669.5|83809
1745838000000|2025-04-28 11:00:00|1672|1671|1677.5|1677|1679|1678.5|1670|1669|123135
1745841600000|2025-04-28 12:00:00|1678|1677.5|1687|1686|1689|1687.5|1676|1675.5|59719
1745845200000|2025-04-28 13:00:00|1686.5|1685|1686|1685.5|1690|1689|1681.5|1681|96807
1745848800000|2025-04-28 14:00:00|1686.5|1686|1675.5|1675|1686.5|1686|1675.5|1675|174480
1745852400000|2025-04-28 15:00:00|1676|1676|1682|1681|1683.5|1683|1676|1675.5|145604
1745910000000|2025-04-29 07:00:00|1686|1683|1710.5|1709.5|1720|1718.5|1683.5|1681|173609
1745913600000|2025-04-29 08:00:00|1710|1709|1711|1710|1712|1711|1700.5|1699|98749
1745917200000|2025-04-29 09:00:00|1711.5|1710.5|1709.5|1709|1715.5|1714.5|1707.5|1706.5|134756
1745920800000|2025-04-29 10:00:00|1709|1708|1712|1711|1716|1715|1708.5|1708|78661
1745924400000|2025-04-29 11:00:00|1711.5|1710.5|1715.5|1714.5|1716.5|1716|1709|1708|347366
1745928000000|2025-04-29 12:00:00|1715|1715|1709.5|1708.5|1716|1715|1705.5|1704.5|63789
1745931600000|2025-04-29 13:00:00|1710|1709|1719.5|1718|1722|1721|1707|1706|181775
1745935200000|2025-04-29 14:00:00|1719|1717.5|1727|1726|1728|1727|1718.5|1717.5|229595
1745938800000|2025-04-29 15:00:00|1726.5|1726.5|1730|1729|1733|1732.5|1725|1724.5|193800
1745996400000|2025-04-30 07:00:00|1732|1730|1746|1745|1747.5|1746.5|1731|1730|348531
1746000000000|2025-04-30 08:00:00|1745.5|1745.5|1751|1750|1754.5|1753.5|1739.5|1738.5|133699
1746003600000|2025-04-30 09:00:00|1750.5|1749|1746|1745.5|1751|1750|1746|1745.5|99256
1746007200000|2025-04-30 10:00:00|1745.5|1745|1746.5|1745.5|1749.5|1749|1743|1742.5|109660
1746010800000|2025-04-30 11:00:00|1746|1746|1751|1750.5|1751.5|1751|1745.5|1745|180822
1746014400000|2025-04-30 12:00:00|1751.5|1751|1740|1739|1752|1751.5|1739|1738|257369
1746018000000|2025-04-30 13:00:00|1739.5|1739.5|1734.5|1733|1744.5|1743.5|1732|1731|155147
1746021600000|2025-04-30 14:00:00|1734|1733.5|1732.5|1731.5|1738|1737.5|1730.5|1730|191188
1746025200000|2025-04-30 15:00:00|1733|1732|1732|1731|1737.5|1736.5|1732|1731|125810
1746082800000|2025-05-01 07:00:00|1720.5|1716.5|1735.5|1735|1741.5|1740.5|1717|1712|44638
1746086400000|2025-05-01 08:00:00|1734.5|1734.5|1737|1736.5|1737.5|1736.5|1733.5|1732.5|94499
1746090000000|2025-05-01 09:00:00|1736.5|1736|1732|1731|1736.5|1736|1730.5|1730|49615
1746093600000|2025-05-01 10:00:00|1731.5|1730.5|1728.5|1727.5|1731.5|1730.5|1728|1727|45590
1746097200000|2025-05-01 11:00:00|1728|1727|1724.5|1723.5|1729.5|1729|1724|1723|51153
1746100800000|2025-05-01 12:00:00|1725|1724|1726.5|1725.5|1726.5|1726|1722.5|1722|74093
1746104400000|2025-05-01 13:00:00|1726|1725|1728.5|1727.5|1732|1731|1723|1722.5|83535
1746108000000|2025-05-01 14:00:00|1728|1727|1729|1728.5|1729.5|1729|1726|1725|89315
1746111600000|2025-05-01 15:00:00|1729.5|1729|1738|1736.5|1738|1737.5|1729|1728.5|69694
1746169200000|2025-05-02 07:00:00|1749.5|1747.5|1767|1766|1768.5|1767.5|1742.5|1742|279700
1746172800000|2025-05-02 08:00:00|1766.5|1765.5|1759.5|1759|1770|1769.5|1758.5|1758|322709
1746176400000|2025-05-02 09:00:00|1759|1758.5|1769.5|1769|1771|1770|1755|1754|206708
1746180000000|2025-05-02 10:00:00|1770|1769.5|1770.5|1769.5|1777.5|1776.5|1768.5|1768|180617
1746183600000|2025-05-02 11:00:00|1771|1770|1771|1770.5|1777.5|1776.5|1769.5|1769|129449
1746187200000|2025-05-02 12:00:00|1770.5|1770|1781|1780.5|1783|1782|1767.5|1767|306133
1746190800000|2025-05-02 13:00:00|1781.5|1780|1786|1785|1786|1785.5|1779.5|1779|176825
1746194400000|2025-05-02 14:00:00|1786.5|1786|1794|1793.5|1796|1795|1780|1779|593753
1746198000000|2025-05-02 15:00:00|1793.5|1793|1781|1780.5|1796|1795.5|1777.5|1776.5|318789
1746514800000|2025-05-06 07:00:00|1803.5|1802.5|1758.5|1757.5|1810|1807.5|1758|1757|223902
1746518400000|2025-05-06 08:00:00|1758|1756|1766|1765|1768.5|1767.5|1753|1752|128033
1746522000000|2025-05-06 09:00:00|1765.5|1765.5|1771|1770.5|1773.5|1772.5|1759|1758|77369
1746525600000|2025-05-06 10:00:00|1770|1769.5|1774.5|1773.5|1776|1775|1767|1766.5|75812
1746529200000|2025-05-06 11:00:00|1776|1775|1771.5|1771|1776.5|1775.5|1764|1763.5|86239
1746532800000|2025-05-06 12:00:00|1771|1770.5|1774.5|1773.5|1778|1777.5|1770.5|1770|68033
1746536400000|2025-05-06 13:00:00|1775|1774|1766|1765.5|1775|1774|1760.5|1759.5|148473
1746540000000|2025-05-06 14:00:00|1766.5|1764.5|1774|1773.5|1779.5|1778|1762.5|1761.5|194597
1746543600000|2025-05-06 15:00:00|1773.5|1773|1772.5|1771.5|1776.5|1775.5|1771.5|1770.5|122932
1746601200000|2025-05-07 07:00:00|1769|1763|1763.5|1762.5|1782|1777.5|1760|1759|135534
1746604800000|2025-05-07 08:00:00|1763|1763|1760.5|1759.5|1765|1764.5|1757.5|1756.5|127987
1746608400000|2025-05-07 09:00:00|1760|1760|1763.5|1763|1772|1771|1760|1760|100505
1746612000000|2025-05-07 10:00:00|1764|1762.5|1760|1759|1764|1762.5|1758|1757.5|76157
1746615600000|2025-05-07 11:00:00|1760.5|1759.5|1746.5|1746|1761.5|1760.5|1745.5|1745|96072
1746619200000|2025-05-07 12:00:00|1747.5|1746.5|1740.5|1740|1750.5|1750|1739|1738.5|124089
1746622800000|2025-05-07 13:00:00|1741|1740.5|1730.5|1730|1742|1741.5|1725|1724|179093
1746626400000|2025-05-07 14:00:00|1730|1729.5|1725.5|1725|1735.5|1734.5|1723.5|1723|255897
1746630000000|2025-05-07 15:00:00|1725|1724.5|1729.5|1728.5|1731|1730|1724.5|1724|129845
1746687600000|2025-05-08 07:00:00|1733|1731.5|1729.5|1728.5|1738|1736.5|1724.5|1723|177260
1746691200000|2025-05-08 08:00:00|1730.5|1729|1722.5|1721.5|1734.5|1733|1713.5|1712.5|113125
1746694800000|2025-05-08 09:00:00|1723|1722|1738|1737.5|1740|1739|1722.5|1721.5|115562
1746698400000|2025-05-08 10:00:00|1737|1736.5|1738.5|1738|1742|1741|1733|1732|107457
1746702000000|2025-05-08 11:00:00|1739|1737.5|1731.5|1730.5|1739|1738.5|1729.5|1729|114262
1746705600000|2025-05-08 12:00:00|1731|1730|1734.5|1734|1739.5|1738.5|1729.5|1728.5|94427
1746709200000|2025-05-08 13:00:00|1734|1733.5|1732.5|1732|1739.5|1738.5|1731.5|1731|156649
1746712800000|2025-05-08 14:00:00|1732|1731|1739.5|1739|1742.5|1742|1729.5|1729|163464
1746716400000|2025-05-08 15:00:00|1740|1739.5|1738.5|1737.5|1741.5|1741|1734.5|1734|159924
1746774000000|2025-05-09 07:00:00|1748.5|1746.5|1724|1723.5|1749|1748|1718|1717|194807
1746777600000|2025-05-09 08:00:00|1725|1723|1721|1720|1731.5|1730.5|1720|1719|149384
1746781200000|2025-05-09 09:00:00|1720.5|1719.5|1715|1714|1723|1722|1713.5|1712.5|143911
1746784800000|2025-05-09 10:00:00|1715.5|1715|1718.5|1717.5|1720|1719.5|1712|1711.5|114227
1746788400000|2025-05-09 11:00:00|1718|1717|1712|1711.5|1718|1717|1709|1708|108796
1746792000000|2025-05-09 12:00:00|1713|1712|1689.5|1688.5|1714|1713|1685|1684|227781
1746795600000|2025-05-09 13:00:00|1689|1688|1681.5|1681|1695|1694|1681.5|1681|408550
1746799200000|2025-05-09 14:00:00|1681|1680.5|1685|1684|1695.5|1694.5|1680.5|1680|220060
1746802800000|2025-05-09 15:00:00|1685.5|1684.5|1682|1679.5|1691.5|1690.5|1676|1673|227643
1747033200000|2025-05-12 07:00:00|1680.5|1678|1628|1626.5|1682.5|1681|1623|1622|316094
1747036800000|2025-05-12 08:00:00|1627.5|1626|1652.5|1651.5|1655.5|1654.5|1622|1621.5|216444
1747040400000|2025-05-12 09:00:00|1653|1652|1654.5|1654|1662|1661.5|1641.5|1640.5|199779
1747044000000|2025-05-12 10:00:00|1655|1654.5|1660|1659.5|1660|1659.5|1652|1651.5|129455
1747047600000|2025-05-12 11:00:00|1659.5|1658.5|1657|1656|1660.5|1659.5|1650.5|1649.5|122839
1747051200000|2025-05-12 12:00:00|1657.5|1656.5|1663|1662.5|1671|1670.5|1657|1656|133910
1747054800000|2025-05-12 13:00:00|1662.5|1662|1647|1646.5|1667.5|1666.5|1646|1645|195347
1747058400000|2025-05-12 14:00:00|1648|1647.5|1663|1662|1664.5|1664|1648|1647.5|294226
1747062000000|2025-05-12 15:00:00|1664|1662.5|1665|1664.5|1666.5|1666|1660.5|1660|188225
1747119600000|2025-05-13 07:00:00|1671|1668|1666|1665.5|1681.5|1679.5|1664.5|1664|138236
1747123200000|2025-05-13 08:00:00|1666.5|1666|1676.5|1675.5|1676.5|1675.5|1666.5|1666|118757
1747126800000|2025-05-13 09:00:00|1677|1676|1673|1672|1678.5|1677.5|1670.5|1670|95769
1747130400000|2025-05-13 10:00:00|1672.5|1671.5|1670.5|1669.5|1674|1673|1668|1667.5|92590
1747134000000|2025-05-13 11:00:00|1671|1670|1673|1672|1675|1674|1670|1669|64681
1747137600000|2025-05-13 12:00:00|1672.5|1671.5|1677|1676|1680|1679|1672|1671.5|67139
1747141200000|2025-05-13 13:00:00|1677.5|1676.5|1682.5|1681.5|1690|1689|1677.5|1676.5|126987
1747144800000|2025-05-13 14:00:00|1683|1682|1679.5|1678.5|1688|1687|1675.5|1674.5|142454
1747148400000|2025-05-13 15:00:00|1679|1678|1675.5|1674.5|1680|1679.5|1670|1669.5|119964
1747206000000|2025-05-14 07:00:00|1688.5|1685.5|1710.5|1709.5|1721|1719|1687|1685.5|172435
1747209600000|2025-05-14 08:00:00|1711|1710|1715.5|1715|1721.5|1720.5|1711|1710|150969
1747213200000|2025-05-14 09:00:00|1714.5|1714|1706.5|1706|1715.5|1714.5|1696|1694.5|117689
1747216800000|2025-05-14 10:00:00|1707.5|1706.5|1707.5|1707|1710|1709.5|1705.5|1704.5|73251
1747220400000|2025-05-14 11:00:00|1708|1707.5|1705|1704.5|1710|1709|1705|1703.5|83015
1747224000000|2025-05-14 12:00:00|1705.5|1704|1702.5|1702|1712.5|1712|1682|1681.5|695405
1747227600000|2025-05-14 13:00:00|1704|1703|1692.5|1691.5|1704.5|1703.5|1690|1689|113755
1747231200000|2025-05-14 14:00:00|1692|1691|1702|1701.5|1705.5|1704.5|1691.5|1691|118287
1747234800000|2025-05-14 15:00:00|1701.5|1701|1696.5|1695.5|1702|1701.5|1695.5|1694.5|85091
1747292400000|2025-05-15 07:00:00|1704.5|1702.5|1738.5|1738|1741|1740.5|1704.5|1701.5|118575
1747296000000|2025-05-15 08:00:00|1739|1737.5|1731.5|1730.5|1745.5|1745|1729.5|1728.5|124437
1747299600000|2025-05-15 09:00:00|1732|1731|1731.5|1730.5|1737.5|1737|1729.5|1728.5|92500
1747303200000|2025-05-15 10:00:00|1731|1731|1730.5|1730|1734|1733.5|1728|1727|70015
1747306800000|2025-05-15 11:00:00|1731|1730.5|1735|1734|1740.5|1739.5|1729.5|1729|84567
1747310400000|2025-05-15 12:00:00|1734.5|1734.5|1736.5|1736|1738|1737.5|1731.5|1730.5|73266
1747314000000|2025-05-15 13:00:00|1737|1735.5|1745|1744.5|1745.5|1745|1734|1733.5|164814
1747317600000|2025-05-15 14:00:00|1745.5|1744|1751|1750|1752.5|1752|1744.5|1743.5|190512
1747321200000|2025-05-15 15:00:00|1750.5|1750.5|1752|1751|1755|1754.5|1750.5|1750|102107
1747378800000|2025-05-16 07:00:00|1764.5|1760.5|1759|1758|1764.5|1762.5|1747.5|1746.5|115692
1747382400000|2025-05-16 08:00:00|1758.5|1758.5|1755.5|1754.5|1759.5|1758.5|1754|1753|69068
1747386000000|2025-05-16 09:00:00|1756|1755.5|1760|1759|1763.5|1762.5|1755.5|1754.5|110087
1747389600000|2025-05-16 10:00:00|1760.5|1759.5|1759|1758|1761|1760.5|1755|1754|299155
1747393200000|2025-05-16 11:00:00|1758.5|1758.5|1755|1754.5|1763.5|1762.5|1755|1754|82451
1747396800000|2025-05-16 12:00:00|1755.5|1755|1750.5|1749.5|1759.5|1759|1749.5|1748.5|64094
1747400400000|2025-05-16 13:00:00|1750|1749|1758|1757.5|1758.5|1758|1748.5|1748|155274
1747404000000|2025-05-16 14:00:00|1758.5|1758|1756|1755.5|1760.5|1760|1754.5|1754|129680
1747407600000|2025-05-16 15:00:00|1755.5|1755|1758.5|1757.5|1759|1758.5|1754|1753.5|90043
1747638000000|2025-05-19 07:00:00|1756|1753.5|1737.5|1737|1757|1755|1737|1736|134660
1747641600000|2025-05-19 08:00:00|1738|1737.5|1743|1742|1744|1743|1733|1732|111791
1747645200000|2025-05-19 09:00:00|1742.5|1741.5|1748.5|1748|1751.5|1750.5|1742|1741.5|91210
1747648800000|2025-05-19 10:00:00|1749|1748.5|1756|1755.5|1756|1755.5|1748|1747.5|115355
1747652400000|2025-05-19 11:00:00|1756.5|1756|1763.5|1763|1764|1763|1756.5|1756|113587
1747656000000|2025-05-19 12:00:00|1764|1762.5|1759|1758.5|1764|1763.5|1757.5|1757|85295
1747659600000|2025-05-19 13:00:00|1758.5|1758|1768|1767|1771|1770|1757|1756|206676
1747663200000|2025-05-19 14:00:00|1769|1768|1770.5|1769.5|1777|1776.5|1769|1768|466771
1747666800000|2025-05-19 15:00:00|1770|1770|1775|1774|1776|1775.5|1769|1768.5|113503
1747724400000|2025-05-20 07:00:00|1787.5|1785|1781.5|1781|1793|1791|1776|1774.5|125056
1747728000000|2025-05-20 08:00:00|1782|1780|1786|1785|1789|1788|1776|1775|101262
1747731600000|2025-05-20 09:00:00|1786.5|1785.5|1793|1792|1794.5|1793.5|1784|1783|90668
1747735200000|2025-05-20 10:00:00|1793.5|1792.5|1784.5|1783|1794|1793|1774|1773.5|171285
1747738800000|2025-05-20 11:00:00|1785|1784|1785|1784|1789.5|1788.5|1777.5|1776.5|138268
1747742400000|2025-05-20 12:00:00|1785.5|1784.5|1792|1791|1792|1791.5|1785|1784|68308
1747746000000|2025-05-20 13:00:00|1792.5|1791.5|1784.5|1783.5|1794|1793|1782.5|1782|166613
1747749600000|2025-05-20 14:00:00|1785|1784|1789.5|1789|1791.5|1790.5|1783|1782|158301
1747753200000|2025-05-20 15:00:00|1790|1789.5|1791.5|1790.5|1797.5|1797|1790|1789.5|77920
1747810800000|2025-05-21 07:00:00|1810|1809|1832|1831.5|1834|1833.5|1810|1809|293234
1747814400000|2025-05-21 08:00:00|1832.5|1832|1825.5|1825|1833.5|1833|1824.5|1823.5|182313
1747818000000|2025-05-21 09:00:00|1826|1825.5|1823|1822.5|1830|1829|1822.5|1822|132497
1747821600000|2025-05-21 10:00:00|1823.5|1822|1832|1831|1832|1831|1822.5|1821.5|96771
1747825200000|2025-05-21 11:00:00|1831.5|1830.5|1827.5|1827|1831.5|1831|1827.5|1827|112602
1747828800000|2025-05-21 12:00:00|1827|1826.5|1839|1838|1839.5|1838.5|1825.5|1825|119998
1747832400000|2025-05-21 13:00:00|1838|1838.5|1834.5|1834|1839.5|1839|1830.5|1830|141763
1747836000000|2025-05-21 14:00:00|1835|1834.5|1832|1831.5|1836.5|1836|1830|1829.5|340129
1747839600000|2025-05-21 15:00:00|1832.5|1832|1823|1822|1832.5|1832|1821.5|1821|100073
1747897200000|2025-05-22 07:00:00|1819|1815.5|1828.5|1827|1829.5|1829|1809.5|1807.5|128599
1747900800000|2025-05-22 08:00:00|1828|1826.5|1824.5|1823.5|1828|1827.5|1821.5|1821|90492
1747904400000|2025-05-22 09:00:00|1825|1824|1831|1830|1836|1835|1823.5|1823|99423
1747908000000|2025-05-22 10:00:00|1831.5|1830.5|1838|1837.5|1839|1838|1830.5|1830|92106
1747911600000|2025-05-22 11:00:00|1838.5|1837|1830.5|1830|1839|1838.5|1830|1829|89697
1747915200000|2025-05-22 12:00:00|1831.5|1829.5|1834.5|1834|1839|1838.5|1828.5|1828|82650
1747918800000|2025-05-22 13:00:00|1835|1833.5|1830.5|1830|1836|1835.5|1826.5|1826|137390
1747922400000|2025-05-22 14:00:00|1831.5|1830.5|1835|1834.5|1840|1839.5|1830|1829|242232
1747926000000|2025-05-22 15:00:00|1835.5|1835|1836|1835|1839.5|1839|1831|1830|171979
1747983600000|2025-05-23 07:00:00|1847|1844|1851|1850|1852|1850.5|1836.5|1836|152727
1747987200000|2025-05-23 08:00:00|1850.5|1849.5|1844.5|1843.5|1857|1855.5|1844.5|1843.5|141849
1747990800000|2025-05-23 09:00:00|1844|1843|1843|1842|1844|1843|1831.5|1831|184432
1747994400000|2025-05-23 10:00:00|1842.5|1841.5|1841|1840|1843|1842|1838|1837|98394
1747998000000|2025-05-23 11:00:00|1841.5|1841|1836.5|1835.5|1844.5|1843.5|1831|1830|176197
1748001600000|2025-05-23 12:00:00|1836|1835|1837|1836|1841|1839.5|1816|1815|210936
1748005200000|2025-05-23 13:00:00|1836.5|1835.5|1846|1845|1848|1847|1831.5|1830.5|209916
1748008800000|2025-05-23 14:00:00|1846.5|1845.5|1851|1850|1853.5|1853|1846|1845|241087
1748012400000|2025-05-23 15:00:00|1850.5|1850.5|1847.5|1846.5|1853.5|1852.5|1847|1846|157877
1748329200000|2025-05-27 07:00:00|1874|1871.5|1887.5|1887|1892|1891.5|1872|1871|122488
1748332800000|2025-05-27 08:00:00|1888|1886.5|1899.5|1899|1900|1899.5|1887.5|1886.5|181279
1748336400000|2025-05-27 09:00:00|1899|1898.5|1897|1896.5|1902|1901.5|1895.5|1894.5|143652
1748340000000|2025-05-27 10:00:00|1897.5|1897|1900.5|1900|1905|1904|1896.5|1896|156060
1748343600000|2025-05-27 11:00:00|1900|1899.5|1901.5|1901|1903.5|1902.5|1898.5|1898|242294
1748347200000|2025-05-27 12:00:00|1901|1900.5|1896|1895.5|1903|1902.5|1889.5|1888.5|157125
1748350800000|2025-05-27 13:00:00|1895.5|1895|1893|1892.5|1899|1898|1890|1889|184173
1748354400000|2025-05-27 14:00:00|1893.5|1893|1892.5|1892|1902|1901|1892.5|1892|224562
1748358000000|2025-05-27 15:00:00|1893|1892.5|1895|1894|1896|1895.5|1890.5|1890|139198
1748415600000|2025-05-28 07:00:00|1911|1909.5|1926|1925|1933|1932|1909.5|1908.5|234085
1748419200000|2025-05-28 08:00:00|1925.5|1924.5|1926.5|1925.5|1935|1934.5|1924.5|1923.5|620567
1748422800000|2025-05-28 09:00:00|1927.5|1926.5|1920.5|1919.5|1928.5|1928|1918|1917|144650
1748426400000|2025-05-28 10:00:00|1919.5|1918.5|1912.5|1911.5|1921|1920|1903.5|1902.5|115565
1748430000000|2025-05-28 11:00:00|1913|1912|1915.5|1915|1916.5|1916|1909|1908|148232
1748433600000|2025-05-28 12:00:00|1915|1914.5|1919|1918.5|1924.5|1923.5|1914|1913.5|104217
1748437200000|2025-05-28 13:00:00|1918.5|1917.5|1923|1922.5|1924|1923.5|1916|1915.5|150888
1748440800000|2025-05-28 14:00:00|1922.5|1922|1917.5|1916.5|1923|1922.5|1913.5|1913|257425
1748444400000|2025-05-28 15:00:00|1917|1917|1910|1909|1919|1918.5|1908|1907|149746
1748502000000|2025-05-29 07:00:00|1914.5|1913|1897.5|1896.5|1922|1920.5|1875.5|1874.5|297971
1748505600000|2025-05-29 08:00:00|1897|1896|1897|1896|1899|1898|1885.5|1885|67922
1748509200000|2025-05-29 09:00:00|1896.5|1895.5|1899|1898|1899.5|1898.5|1893.5|1893|91576
1748512800000|2025-05-29 10:00:00|1897.5|1897|1897.5|1896.5|1899|1898.5|1895|1894|57669
1748516400000|2025-05-29 11:00:00|1896.5|1897|1890|1889|1896.5|1897|1889|1888|87735
1748520000000|2025-05-29 12:00:00|1889.5|1888.5|1887.5|1886.5|1894.5|1893|1886|1885.5|87814
1748523600000|2025-05-29 13:00:00|1888|1887|1887|1886|1893.5|1893|1878|1877|144097
1748527200000|2025-05-29 14:00:00|1886|1885.5|1888.5|1888|1891|1890|1884.5|1883.5|179821
1748530800000|2025-05-29 15:00:00|1889|1888.5|1885.5|1884.5|1891|1890.5|1881|1880.5|160555
1748588400000|2025-05-30 07:00:00|1883|1880|1888|1887.5|1893|1892|1875.5|1874|131618
1748592000000|2025-05-30 08:00:00|1887.5|1887|1893|1892.5|1896.5|1895.5|1886.5|1885.5|137603
1748595600000|2025-05-30 09:00:00|1894|1893|1892.5|1892|1898.5|1897.5|1892.5|1892|306985
1748599200000|2025-05-30 10:00:00|1892|1891.5|1892.5|1891.5|1896|1895|1891|1890.5|66325
1748602800000|2025-05-30 11:00:00|1892|1891|1886|1885|1892.5|1891.5|1883|1882|70767
1748606400000|2025-05-30 12:00:00|1886.5|1885.5|1887|1886|1890|1889.5|1879.5|1879|107256
1748610000000|2025-05-30 13:00:00|1886.5|1886.5|1891|1890.5|1891.5|1890.5|1886|1885|142060
1748613600000|2025-05-30 14:00:00|1891.5|1890|1890.5|1890|1896|1895.5|1889|1888|162526
1748617200000|2025-05-30 15:00:00|1891|1890.5|1897|1896|1899.5|1899|1891|1890.5|111528
1748847600000|2025-06-02 07:00:00|1938|1934.5|1919.5|1918.5|1943.5|1942|1915.5|1914|416843
1748851200000|2025-06-02 08:00:00|1919|1918|1926.5|1926|1931|1930|1914.5|1913.5|781353
1748854800000|2025-06-02 09:00:00|1927.5|1926.5|1937|1936.5|1937.5|1936.5|1919.5|1918.5|177984
1748858400000|2025-06-02 10:00:00|1937.5|1935.5|1940|1939|1940.5|1939.5|1932.5|1931.5|202403
1748862000000|2025-06-02 11:00:00|1940.5|1939.5|1933|1932|1940.5|1939.5|1932.5|1932|281135
1748865600000|2025-06-02 12:00:00|1933.5|1932.5|1944|1943|1944|1943.5|1932.5|1931.5|100417
1748869200000|2025-06-02 13:00:00|1942|1941|1914|1913|1942.5|1941.5|1887.5|1886|1050544
1748872800000|2025-06-02 14:00:00|1913.5|1912.5|1930|1929.5|1934|1933|1899|1898|257681
1748876400000|2025-06-02 15:00:00|1929|1928.5|1927|1926|1931|1930|1925|1924|131155
1748934000000|2025-06-03 07:00:00|1944|1942.5|1946.5|1945.5|1953.5|1952.5|1922|1920.5|360463
1748937600000|2025-06-03 08:00:00|1946|1945|1955|1954|1956.5|1956|1940.5|1940|209871
1748941200000|2025-06-03 09:00:00|1955.5|1954.5|1961.5|1961|1963.5|1963|1955.5|1954.5|200439
1748944800000|2025-06-03 10:00:00|1961|1960.5|1963|1962.5|1968|1967|1957.5|1956.5|396782
1748948400000|2025-06-03 11:00:00|1963.5|1962|1956|1955.5|1964.5|1964|1954|1953.5|201912
1748952000000|2025-06-03 12:00:00|1956.5|1956|1958.5|1957.5|1960.5|1959.5|1951.5|1950.5|146520
1748955600000|2025-06-03 13:00:00|1959|1958|1954.5|1953.5|1959|1958.5|1951|1950.5|289821
1748959200000|2025-06-03 14:00:00|1955|1954|1952|1951|1957|1956|1948.5|1947.5|298014
1748962800000|2025-06-03 15:00:00|1951.5|1950.5|1955.5|1954|1955.5|1955|1948.5|1947.5|179962
1749020400000|2025-06-04 07:00:00|1974.5|1972.5|1969.5|1968|1978|1977|1954.5|1952.5|236380
1749024000000|2025-06-04 08:00:00|1969|1968.5|1965|1964.5|1971.5|1970.5|1963|1962.5|252512
1749027600000|2025-06-04 09:00:00|1964.5|1964|1950.5|1949.5|1969.5|1968.5|1947|1945.5|575196
1749031200000|2025-06-04 10:00:00|1950|1949|1960|1959.5|1960|1959.5|1941.5|1940.5|122132
1749034800000|2025-06-04 11:00:00|1959.5|1959|1954.5|1953.5|1962|1961.5|1953.5|1953|106351
1749038400000|2025-06-04 12:00:00|1955|1954|1958|1957.5|1963.5|1963|1954|1953|93507
1749042000000|2025-06-04 13:00:00|1957.5|1957|1947|1946|1960|1959|1928.5|1927.5|243300
1749045600000|2025-06-04 14:00:00|1946|1944.5|1957.5|1957|1958.5|1958|1944.5|1943|167844
1749049200000|2025-06-04 15:00:00|1957|1956.5|1970|1969|1970|1969.5|1957|1956|110312
1749106800000|2025-06-05 07:00:00|1972|1970|1973|1972|1978|1976.5|1955.5|1954|174809
1749110400000|2025-06-05 08:00:00|1973.5|1972.5|1968|1967|1974|1973|1959.5|1958.5|142759
1749114000000|2025-06-05 09:00:00|1968.5|1967.5|1976|1975.5|1977|1976.5|1967|1966.5|97062
1749117600000|2025-06-05 10:00:00|1976.5|1975|1976|1975|1978.5|1978|1972|1971|110796
1749121200000|2025-06-05 11:00:00|1976.5|1975.5|1972.5|1971.5|1978.5|1978|1969.5|1969|105018
1749124800000|2025-06-05 12:00:00|1972|1972|1989.5|1988.5|1994|1993.5|1972|1971.5|233937
1749128400000|2025-06-05 13:00:00|1990|1989|1989|1988|1998.5|1998|1984.5|1983.5|255972
1749132000000|2025-06-05 14:00:00|1988|1987.5|1986|1985.5|1991|1990|1982.5|1982|268149
1749135600000|2025-06-05 15:00:00|1986.5|1986|1985.5|1984.5|1986.5|1986|1981.5|1980.5|106005
1749193200000|2025-06-06 07:00:00|1996.5|1994|1950.5|1949.5|1996.5|1994|1949.5|1948.5|168471
1749196800000|2025-06-06 08:00:00|1950|1948.5|1958|1957.5|1963.5|1962.5|1945|1943.5|150959
1749200400000|2025-06-06 09:00:00|1957|1957|1956.5|1956|1959.5|1958.5|1953|1952|116904
1749204000000|2025-06-06 10:00:00|1957|1956.5|1945|1944|1959|1958|1942|1941|105947
1749207600000|2025-06-06 11:00:00|1945.5|1944.5|1945.5|1944.5|1948.5|1948|1943|1942.5|96017
1749211200000|2025-06-06 12:00:00|1946|1945|1934|1933.5|1948|1947.5|1933|1932.5|97901
1749214800000|2025-06-06 13:00:00|1934.5|1933|1951.5|1950.5|1960|1959|1934|1933|176422
1749218400000|2025-06-06 14:00:00|1951|1950|1941|1940.5|1952|1951|1939.5|1938.5|191644
1749222000000|2025-06-06 15:00:00|1940.5|1940|1939.5|1939|1944.5|1944|1937.5|1936.5|155146
1749452400000|2025-06-09 07:00:00|1937|1934.5|1919.5|1919|1939|1938|1913|1912|116263
1749456000000|2025-06-09 08:00:00|1920|1918.5|1913.5|1912.5|1922.5|1921.5|1907.5|1907|112618
1749459600000|2025-06-09 09:00:00|1914|1913|1917.5|1916.5|1920|1919.5|1913|1912|114886
1749463200000|2025-06-09 10:00:00|1917|1917|1921.5|1920.5|1925|1924.5|1917|1917|89977
1749466800000|2025-06-09 11:00:00|1921|1920|1917.5|1916.5|1921.5|1920|1915.5|1915|194366
1749470400000|2025-06-09 12:00:00|1917|1917|1918.5|1917.5|1921.5|1921|1917|1916|308388
1749474000000|2025-06-09 13:00:00|1919|1918|1921.5|1920.5|1924.5|1924|1917.5|1917|139290
1749477600000|2025-06-09 14:00:00|1921|1920|1922.5|1922|1923.5|1923|1914|1913|706034
1749481200000|2025-06-09 15:00:00|1923|1922.5|1925.5|1924.5|1925.5|1924.5|1919.5|1919|135726
1749538800000|2025-06-10 07:00:00|1937|1935|1933.5|1932.5|1938.5|1937|1918.5|1917|318569
1749542400000|2025-06-10 08:00:00|1934|1933|1930|1929|1937.5|1936.5|1927|1926.5|193156
1749546000000|2025-06-10 09:00:00|1929|1928.5|1927|1926.5|1933|1932.5|1925.5|1925|137400
1749549600000|2025-06-10 10:00:00|1927.5|1927|1930.5|1929.5|1933|1932.5|1925|1924.5|139082
1749553200000|2025-06-10 11:00:00|1930|1929|1925.5|1925|1931.5|1931|1924.5|1924|138935
1749556800000|2025-06-10 12:00:00|1926|1925.5|1915|1914.5|1926|1925.5|1914.5|1913.5|197547
1749560400000|2025-06-10 13:00:00|1915.5|1915|1914.5|1914|1921|1920.5|1913.5|1913|275289
1749564000000|2025-06-10 14:00:00|1914|1913.5|1879.5|1878.5|1914|1913.5|1872.5|1872|306932
1749567600000|2025-06-10 15:00:00|1879|1879|1885|1884|1892.5|1891.5|1875|1874|245107
1749625200000|2025-06-11 07:00:00|1868.5|1864|1872.5|1871.5|1874|1873|1847|1845|317943
1749628800000|2025-06-11 08:00:00|1872|1871|1866|1865|1878.5|1878|1864|1863|255317
1749632400000|2025-06-11 09:00:00|1865.5|1865.5|1868.5|1868|1870|1869|1861|1860.5|261185
1749636000000|2025-06-11 10:00:00|1869|1868.5|1864|1863.5|1869.5|1869|1861|1860|151790
1749639600000|2025-06-11 11:00:00|1863.5|1863|1865|1864.5|1867|1866.5|1863|1862.5|166058
1749643200000|2025-06-11 12:00:00|1865.5|1864|1865.5|1865|1870|1869|1863|1862|161329
1749646800000|2025-06-11 13:00:00|1866|1865.5|1859|1858.5|1869.5|1869|1853.5|1852.5|281155
1749650400000|2025-06-11 14:00:00|1859.5|1858|1860|1859.5|1864.5|1864|1851.5|1851|280492
1749654000000|2025-06-11 15:00:00|1860.5|1860|1863.5|1862.5|1867.5|1867|1858.5|1858|627347
1749711600000|2025-06-12 07:00:00|1876.5|1874.5|1860|1859|1877|1875.5|1852.5|1851.5|267574
1749715200000|2025-06-12 08:00:00|1859|1858.5|1859|1858.5|1868.5|1867.5|1856.5|1856|187940
1749718800000|2025-06-12 09:00:00|1858.5|1858|1858|1857.5|1860.5|1859.5|1846.5|1846|178887
1749722400000|2025-06-12 10:00:00|1857.5|1857|1862.5|1862|1866|1865.5|1853.5|1853|191295
1749726000000|2025-06-12 11:00:00|1862|1861.5|1880|1879|1881.5|1880.5|1861|1860|143849
1749729600000|2025-06-12 12:00:00|1879.5|1879.5|1881|1880.5|1890|1889|1878.5|1877.5|175716
1749733200000|2025-06-12 13:00:00|1881.5|1880|1877.5|1876.5|1884|1883.5|1874|1873|193783
1749736800000|2025-06-12 14:00:00|1877|1876|1881|1880|1890.5|1889.5|1875|1874|267983
1749740400000|2025-06-12 15:00:00|1880.5|1880.5|1880.5|1879.5|1885.5|1884.5|1877|1876|310508
1749798000000|2025-06-13 07:00:00|1917|1916.5|1930|1929.5|1960|1958.5|1917|1916.5|479621
1749801600000|2025-06-13 08:00:00|1931.5|1930.5|1932.5|1931.5|1952.5|1951.5|1930|1929.5|618573
1749805200000|2025-06-13 09:00:00|1932|1931|1944|1943|1947.5|1947|1931.5|1931|156443
1749808800000|2025-06-13 10:00:00|1944.5|1943.5|1942.5|1941.5|1947.5|1946.5|1936.5|1935.5|184288
1749812400000|2025-06-13 11:00:00|1943|1942|1943|1942.5|1948.5|1947.5|1940|1939.5|185674
1749816000000|2025-06-13 12:00:00|1943.5|1943|1938|1937|1946|1945.5|1935.5|1934.5|156375
1749819600000|2025-06-13 13:00:00|1937.5|1936.5|1946|1945|1952|1951|1937|1936.5|242306
1749823200000|2025-06-13 14:00:00|1946.5|1946|1941.5|1940.5|1951|1950.5|1940|1939.5|777181
1749826800000|2025-06-13 15:00:00|1940|1939.5|1937.5|1936.5|1941|1940.5|1932|1931|140655
1750057200000|2025-06-16 07:00:00|1944.5|1943.5|1945.5|1944.5|1954|1952.5|1941.5|1941|173171
1750060800000|2025-06-16 08:00:00|1945|1945|1939|1938|1948|1947|1936.5|1935.5|117015
1750064400000|2025-06-16 09:00:00|1938.5|1937.5|1935.5|1935|1940|1939|1933.5|1933|157497
1750068000000|2025-06-16 10:00:00|1935|1934.5|1946.5|1945.5|1946.5|1945.5|1935|1934.5|108592
1750071600000|2025-06-16 11:00:00|1947.5|1946|1944.5|1943.5|1950|1949.5|1943.5|1942.5|96114
1750075200000|2025-06-16 12:00:00|1944|1944|1928.5|1928|1946|1945|1918|1917|591377
1750078800000|2025-06-16 13:00:00|1929|1928.5|1917.5|1917|1934|1933|1913.5|1913|151752
1750082400000|2025-06-16 14:00:00|1918|1917.5|1924.5|1923.5|1926|1925.5|1913|1912.5|187578
1750086000000|2025-06-16 15:00:00|1923|1924|1930.5|1929.5|1935.5|1934.5|1922.5|1921.5|127275
1750143600000|2025-06-17 07:00:00|1923.5|1922|1911.5|1910.5|1925.5|1924.5|1902.5|1901.5|125519
1750147200000|2025-06-17 08:00:00|1910.5|1911|1905|1904|1911.5|1911|1896.5|1896|107940
1750150800000|2025-06-17 09:00:00|1906|1904.5|1914.5|1913.5|1916|1915.5|1901.5|1900.5|88660
1750154400000|2025-06-17 10:00:00|1914|1914|1924.5|1924|1925|1924|1914|1913.5|66935
1750158000000|2025-06-17 11:00:00|1924|1923.5|1926.5|1925.5|1928|1927.5|1922|1921.5|124639
1750161600000|2025-06-17 12:00:00|1927|1926|1921.5|1921|1929|1928|1915|1914|102349
1750165200000|2025-06-17 13:00:00|1921|1920.5|1930.5|1930|1932|1931.5|1921|1920|194739
1750168800000|2025-06-17 14:00:00|1931|1930.5|1932.5|1932|1936|1935.5|1929|1928.5|176007
1750172400000|2025-06-17 15:00:00|1932|1931.5|1930|1929|1933.5|1933|1929.5|1929|103425
1750230000000|2025-06-18 07:00:00|1936|1935|1944.5|1943.5|1947.5|1947|1932|1930.5|113940
1750233600000|2025-06-18 08:00:00|1945|1944.5|1941.5|1941|1947.5|1947|1940|1939.5|105658
1750237200000|2025-06-18 09:00:00|1942|1941.5|1940.5|1940|1945.5|1945|1935.5|1935|102456
1750240800000|2025-06-18 10:00:00|1940|1939.5|1943.5|1943|1946|1945.5|1938.5|1938|86915
1750244400000|2025-06-18 11:00:00|1944.5|1942.5|1942.5|1942|1945|1944|1938.5|1938|115487
1750248000000|2025-06-18 12:00:00|1943|1942.5|1936.5|1936|1944.5|1943.5|1936|1935.5|66044
1750251600000|2025-06-18 13:00:00|1937|1936.5|1946|1945.5|1946.5|1946|1936.5|1935.5|158118
1750255200000|2025-06-18 14:00:00|1946.5|1946|1934.5|1934|1952|1951|1932|1931.5|219921
1750258800000|2025-06-18 15:00:00|1935|1933.5|1932|1931|1936|1935|1929|1928|100293
1750316400000|2025-06-19 07:00:00|1936.5|1935|1936|1935.5|1943|1942|1932|1930.5|85940
1750320000000|2025-06-19 08:00:00|1935.5|1935|1937.5|1937|1938.5|1938|1932.5|1931.5|93987
1750323600000|2025-06-19 09:00:00|1938|1937.5|1941|1940.5|1945|1944.5|1937.5|1937|78655
1750327200000|2025-06-19 10:00:00|1941.5|1941|1929|1927.5|1941.5|1941|1922.5|1921|61178
1750330800000|2025-06-19 11:00:00|1928.5|1928|1928.5|1928|1933|1932.5|1921.5|1921|67972
1750334400000|2025-06-19 12:00:00|1928|1927.5|1927.5|1926.5|1931|1930|1925|1924.5|97894
1750338000000|2025-06-19 13:00:00|1928|1927|1921.5|1921|1929.5|1928.5|1920|1919.5|121715
1750341600000|2025-06-19 14:00:00|1922|1921.5|1930|1929.5|1932.5|1932|1921|1920|150399
1750345200000|2025-06-19 15:00:00|1930.5|1930|1925.5|1924.5|1931|1930.5|1924|1923|81933
1750402800000|2025-06-20 07:00:00|1919.5|1919|1930|1929.5|1933.5|1932.5|1919.5|1918.5|92251
1750406400000|2025-06-20 08:00:00|1930.5|1930|1916.5|1915.5|1931|1930|1915|1914|112097
1750410000000|2025-06-20 09:00:00|1917|1916|1918|1917.5|1922|1921.5|1915|1914|126724
1750413600000|2025-06-20 10:00:00|1918.5|1917|1916.5|1916|1918.5|1918|1914.5|1913.5|78072
1750417200000|2025-06-20 11:00:00|1917|1915.5|1908|1907.5|1918.5|1918|1907.5|1907|77453
1750420800000|2025-06-20 12:00:00|1908.5|1907|1906.5|1906|1910|1909.5|1903|1902|86784
1750424400000|2025-06-20 13:00:00|1907|1906.5|1915.5|1914.5|1915.5|1914.5|1907|1906.5|327378
1750428000000|2025-06-20 14:00:00|1915|1914|1911.5|1911|1916.5|1916|1909|1908|158556
1750431600000|2025-06-20 15:00:00|1912|1911.5|1906|1905.5|1914.5|1913.5|1905.5|1905|87332
1750662000000|2025-06-23 07:00:00|1911|1909|1893|1892|1911.5|1909.5|1886.5|1885|163653
1750665600000|2025-06-23 08:00:00|1893.5|1892.5|1881|1879.5|1895|1894|1872.5|1871.5|138169
1750669200000|2025-06-23 09:00:00|1880|1880|1857.5|1856.5|1880|1880|1853|1852|202388
1750672800000|2025-06-23 10:00:00|1857|1856|1867.5|1867|1871|1870|1854.5|1854|149089
1750676400000|2025-06-23 11:00:00|1867|1866.5|1859.5|1859|1868.5|1867.5|1858.5|1858|147157
1750680000000|2025-06-23 12:00:00|1860|1859.5|1866|1865|1870|1869|1857|1856.5|1474868
1750683600000|2025-06-23 13:00:00|1865.5|1865.5|1881.5|1880.5|1883|1882.5|1865.5|1865|213547
1750687200000|2025-06-23 14:00:00|1882|1881|1879|1878|1884|1883.5|1871|1870.5|258063
1750690800000|2025-06-23 15:00:00|1878.5|1877.5|1881|1880|1882|1881.5|1877|1876.5|206713
1750748400000|2025-06-24 07:00:00|1861|1860.5|1838|1836.5|1861.5|1860.5|1815|1813|307461
1750752000000|2025-06-24 08:00:00|1839|1837.5|1854.5|1854|1855|1854.5|1838.5|1837|196412
1750755600000|2025-06-24 09:00:00|1854|1853.5|1844|1843.5|1862|1861.5|1842|1841.5|212784
1750759200000|2025-06-24 10:00:00|1844.5|1844|1839.5|1838.5|1847.5|1847|1838|1837|250847
1750762800000|2025-06-24 11:00:00|1839|1838|1838|1837|1840.5|1839.5|1833|1832|204528
1750766400000|2025-06-24 12:00:00|1837.5|1836.5|1834.5|1833.5|1840.5|1839.5|1831.5|1831|165488
1750770000000|2025-06-24 13:00:00|1835|1834|1816.5|1815.5|1835.5|1835|1809.5|1808.5|310695
1750773600000|2025-06-24 14:00:00|1816|1815|1803.5|1802.5|1821.5|1820.5|1803.5|1802.5|398607
1750777200000|2025-06-24 15:00:00|1803|1802|1801|1800|1805.5|1805|1799|1798.5|230059
1750834800000|2025-06-25 07:00:00|1811.5|1809.5|1814|1813.5|1819.5|1818.5|1802|1801|390350
1750838400000|2025-06-25 08:00:00|1815|1814|1814|1813.5|1817.5|1816.5|1810|1809.5|643379
1750842000000|2025-06-25 09:00:00|1814.5|1814|1817|1816.5|1820.5|1819.5|1812|1811.5|579046
1750845600000|2025-06-25 10:00:00|1817.5|1816|1816|1815.5|1818|1817.5|1812|1811|224553
1750849200000|2025-06-25 11:00:00|1816.5|1815|1811.5|1810.5|1817|1816.5|1810.5|1810|125067
1750852800000|2025-06-25 12:00:00|1812|1811|1827|1826|1827|1826|1808|1807.5|369640
1750856400000|2025-06-25 13:00:00|1826.5|1825.5|1820.5|1820|1826.5|1826|1817.5|1817|234483
1750860000000|2025-06-25 14:00:00|1822.5|1821.5|1818|1817.5|1824.5|1824|1816.5|1816|1278280
1750863600000|2025-06-25 15:00:00|1818.5|1818|1819|1818.5|1821|1820.5|1816.5|1816|200809
1750921200000|2025-06-26 07:00:00|1818.5|1817.5|1853.5|1853|1854|1853|1817.5|1816.5|176217
1750924800000|2025-06-26 08:00:00|1853|1852.5|1855|1854|1856|1855.5|1848|1847|164103
1750928400000|2025-06-26 09:00:00|1855.5|1854.5|1853|1852.5|1856|1855|1847|1846.5|94102
1750932000000|2025-06-26 10:00:00|1853.5|1852|1852.5|1852|1855|1854.5|1849.5|1849|99489
1750935600000|2025-06-26 11:00:00|1853.5|1852.5|1861.5|1861|1862.5|1861.5|1852.5|1852|117033
1750939200000|2025-06-26 12:00:00|1862|1861.5|1867|1866.5|1872|1871.5|1860.5|1860|176111
1750942800000|2025-06-26 13:00:00|1866.5|1866|1880|1879|1880.5|1880|1866|1865.5|192294
1750946400000|2025-06-26 14:00:00|1880.5|1879.5|1888.5|1888|1891.5|1891|1880|1879.5|225313
1750950000000|2025-06-26 15:00:00|1889|1888.5|1891|1890.5|1892|1891|1888.5|1888|148212
1751007600000|2025-06-27 07:00:00|1889.5|1888.5|1868|1867|1896|1895|1866.5|1865|182208
1751011200000|2025-06-27 08:00:00|1867.5|1867.5|1871.5|1870.5|1878|1877|1865|1864|124191
1751014800000|2025-06-27 09:00:00|1872.5|1871.5|1873.5|1873|1874|1873.5|1867.5|1866.5|79373
1751018400000|2025-06-27 10:00:00|1874|1872.5|1870|1869.5|1875.5|1875|1866.5|1866|75398
1751022000000|2025-06-27 11:00:00|1870.5|1870|1868|1867|1870.5|1870|1862|1861|87303
1751025600000|2025-06-27 12:00:00|1867.5|1867.5|1860.5|1860|1870.5|1870|1860|1859.5|135327
1751029200000|2025-06-27 13:00:00|1860|1859.5|1865|1864|1867.5|1867|1857|1856|152150
1751032800000|2025-06-27 14:00:00|1865.5|1864.5|1857.5|1857|1866.5|1866|1857.5|1857|163085
1751036400000|2025-06-27 15:00:00|1858|1856.5|1861|1860|1864|1863.5|1856|1855.5|121999
1751266800000|2025-06-30 07:00:00|1873|1871|1879|1878.5|1884|1883|1868.5|1866.5|115644
1751270400000|2025-06-30 08:00:00|1881|1880.5|1874.5|1873.5|1882.5|1881.5|1871.5|1870.5|96344
1751274000000|2025-06-30 09:00:00|1873.5|1872.5|1874|1873.5|1876.5|1876|1870.5|1870|151471
1751277600000|2025-06-30 10:00:00|1873.5|1873|1872.5|1871.5|1876.5|1875.5|1871|1870|58646
1751281200000|2025-06-30 11:00:00|1872|1872|1877|1876.5|1877.5|1877|1871|1870.5|77585
1751284800000|2025-06-30 12:00:00|1876.5|1876|1882|1881.5|1883.5|1883|1875.5|1875|98851
1751288400000|2025-06-30 13:00:00|1882.5|1882|1883|1882.5|1885.5|1884.5|1876|1875.5|160771
1751292000000|2025-06-30 14:00:00|1883.5|1883|1878.5|1878|1885.5|1885|1873.5|1872.5|156819
1751295600000|2025-06-30 15:00:00|1879|1878.5|1886|1885|1887|1886|1877|1876.5|114113
1751353200000|2025-07-01 07:00:00|1883|1882.5|1870.5|1869.5|1886.5|1885.5|1867|1866.5|78823
1751356800000|2025-07-01 08:00:00|1871|1870|1871.5|1871|1875|1874.5|1869|1868.5|68625
1751360400000|2025-07-01 09:00:00|1872|1871.5|1872.5|1871.5|1875|1874.5|1867|1866.5|99343
1751364000000|2025-07-01 10:00:00|1873|1872|1873|1872|1881|1880.5|1872.5|1871.5|141406
1751367600000|2025-07-01 11:00:00|1873.5|1872.5|1881.5|1881|1882.5|1882|1873|1872.5|96588
1751371200000|2025-07-01 12:00:00|1882|1881.5|1880.5|1880|1887.5|1886.5|1877|1876|111771
1751374800000|2025-07-01 13:00:00|1881.5|1880.5|1887.5|1887|1890.5|1890|1880.5|1879.5|173708
1751378400000|2025-07-01 14:00:00|1888.5|1887.5|1878.5|1878|1891|1890.5|1872.5|1872|271695
1751382000000|2025-07-01 15:00:00|1879|1878.5|1868|1867|1881|1880.5|1866|1865.5|248881
1751439600000|2025-07-02 07:00:00|1867|1864.5|1853|1852.5|1871.5|1869.5|1839.5|1838|243354
1751443200000|2025-07-02 08:00:00|1852|1851.5|1858.5|1857.5|1863.5|1863|1849|1848|156135
1751446800000|2025-07-02 09:00:00|1859|1858.5|1861.5|1861|1863|1862.5|1856.5|1856|151309
1751450400000|2025-07-02 10:00:00|1862|1860.5|1856|1855|1865|1864.5|1854.5|1853.5|65656
1751454000000|2025-07-02 11:00:00|1855.5|1855.5|1857|1856.5|1860.5|1859.5|1855|1854|102846
1751457600000|2025-07-02 12:00:00|1856.5|1856|1836|1835|1857.5|1857|1830|1829.5|2573416
1751461200000|2025-07-02 13:00:00|1837|1835.5|1825.5|1824.5|1845|1844.5|1822.5|1822|199728
1751464800000|2025-07-02 14:00:00|1825|1825|1845|1844|1847|1846.5|1823|1822.5|213630
1751468400000|2025-07-02 15:00:00|1844|1844.5|1844.5|1843.5|1846|1845.5|1839.5|1838.5|138024
1751526000000|2025-07-03 07:00:00|1869.5|1868|1864|1863.5|1878|1876.5|1860|1859|101971
1751529600000|2025-07-03 08:00:00|1864.5|1863|1853.5|1853|1865|1864|1850|1849|106035
1751533200000|2025-07-03 09:00:00|1854|1852.5|1853.5|1853|1855|1854.5|1849.5|1848.5|93645
1751536800000|2025-07-03 10:00:00|1854|1853.5|1856|1855.5|1860.5|1859.5|1852.5|1851.5|128233
1751540400000|2025-07-03 11:00:00|1856.5|1856|1860.5|1860|1862|1861|1856.5|1856|49744
1751544000000|2025-07-03 12:00:00|1861|1859.5|1864.5|1864|1868.5|1868|1859|1858.5|66187
1751547600000|2025-07-03 13:00:00|1865|1863.5|1869|1868|1870|1869|1851.5|1850.5|124862
1751551200000|2025-07-03 14:00:00|1868.5|1867.5|1867|1866|1873.5|1873|1860.5|1859.5|156694
1751554800000|2025-07-03 15:00:00|1866.5|1866.5|1871.5|1871|1872.5|1872|1866|1865.5|93440
1751612400000|2025-07-04 07:00:00|1876|1874|1872.5|1871.5|1880|1879.5|1868.5|1867.5|77441
1751616000000|2025-07-04 08:00:00|1873|1872|1863.5|1863|1878.5|1877.5|1863.5|1862.5|84674
1751619600000|2025-07-04 09:00:00|1864|1862.5|1871|1870.5|1873|1872|1856.5|1855.5|96314
1751623200000|2025-07-04 10:00:00|1871.5|1871|1868|1867|1873|1872.5|1867|1866.5|51606
1751626800000|2025-07-04 11:00:00|1868.5|1867.5|1872.5|1871.5|1874|1873|1868.5|1867.5|57974
1751630400000|2025-07-04 12:00:00|1873|1872|1867|1866.5|1874|1873.5|1867|1866.5|43005
1751634000000|2025-07-04 13:00:00|1867.5|1867|1868.5|1868|1870.5|1870|1862|1861|51969
1751637600000|2025-07-04 14:00:00|1869|1868.5|1873|1872|1874.5|1874|1867|1866.5|64284
1751641200000|2025-07-04 15:00:00|1872.5|1871.5|1876|1875.5|1876.5|1876|1872.5|1871.5|52994
1751871600000|2025-07-07 07:00:00|1859|1856|1868|1867.5|1875.5|1874.5|1858.5|1856|223539
1751875200000|2025-07-07 08:00:00|1867.5|1867|1869.5|1868.5|1870.5|1869.5|1864.5|1864|83491
1751878800000|2025-07-07 09:00:00|1869|1868|1871.5|1871|1875.5|1875|1866.5|1865.5|89224
1751882400000|2025-07-07 10:00:00|1872|1870.5|1875|1874|1875.5|1875|1869.5|1868.5|95080
1751886000000|2025-07-07 11:00:00|1874.5|1874.5|1869.5|1869|1877|1876|1869|1868.5|45892
1751889600000|2025-07-07 12:00:00|1870|1869.5|1869.5|1868.5|1872.5|1871.5|1867.5|1866.5|53975
1751893200000|2025-07-07 13:00:00|1870|1869|1870|1869.5|1872|1871.5|1863|1862.5|106506
1751896800000|2025-07-07 14:00:00|1869.5|1869|1874.5|1874|1879.5|1879|1867.5|1866.5|171278
1751900400000|2025-07-07 15:00:00|1875|1874.5|1878|1877.5|1878|1877.5|1874.5|1874|85434
1751958000000|2025-07-08 07:00:00|1879|1876.5|1879|1878.5|1884|1883|1872.5|1871|119822
1751961600000|2025-07-08 08:00:00|1879.5|1879|1890.5|1889.5|1891|1890|1876|1875.5|92520
1751965200000|2025-07-08 09:00:00|1890|1889|1884.5|1884|1892|1891.5|1883.5|1883|75098
1751968800000|2025-07-08 10:00:00|1885|1884.5|1887|1886.5|1889|1888|1883|1882.5|57673
1751972400000|2025-07-08 11:00:00|1887.5|1886|1885.5|1884.5|1889|1888.5|1884|1883.5|44427
1751976000000|2025-07-08 12:00:00|1886|1885|1886.5|1885.5|1892.5|1892|1885|1884|71141
1751979600000|2025-07-08 13:00:00|1886|1886|1881|1880.5|1887|1886.5|1874.5|1873.5|103572
1751983200000|2025-07-08 14:00:00|1881.5|1881|1874|1873.5|1887|1886.5|1872|1871.5|148179
1751986800000|2025-07-08 15:00:00|1873.5|1873|1873|1872|1874.5|1874|1871|1870.5|66899
1752044400000|2025-07-09 07:00:00|1883|1882.5|1876|1875|1901|1900|1874.5|1874|109299
1752048000000|2025-07-09 08:00:00|1876.5|1875.5|1870.5|1869.5|1877|1876|1869|1868.5|94954
1752051600000|2025-07-09 09:00:00|1871|1870|1872|1871|1872|1871|1862.5|1861.5|76681
1752055200000|2025-07-09 10:00:00|1872.5|1871.5|1875.5|1875|1876.5|1875.5|1867|1866|55975
1752058800000|2025-07-09 11:00:00|1875|1874.5|1871.5|1871|1878|1877.5|1870.5|1870|63880
1752062400000|2025-07-09 12:00:00|1871|1870.5|1871|1870.5|1873.5|1872.5|1868|1867.5|300307
1752066000000|2025-07-09 13:00:00|1871.5|1870|1865|1864.5|1871.5|1871|1857|1856|108172
1752069600000|2025-07-09 14:00:00|1865.5|1865|1872|1871.5|1872.5|1872|1859.5|1859|130763
1752073200000|2025-07-09 15:00:00|1872.5|1872|1874|1873.5|1876.5|1875.5|1872|1871.5|113025
1752130800000|2025-07-10 07:00:00|1878|1876.5|1880|1879.5|1882|1881|1868|1867|106651
1752134400000|2025-07-10 08:00:00|1880.5|1880|1875.5|1874.5|1880.5|1880|1871|1870|97670
1752138000000|2025-07-10 09:00:00|1875|1874|1882|1881.5|1882|1881.5|1871|1870|77391
1752141600000|2025-07-10 10:00:00|1882.5|1882|1884.5|1884|1888.5|1887.5|1882|1881|95879
1752145200000|2025-07-10 11:00:00|1885|1884.5|1888|1887|1890|1889|1881|1880.5|81580
1752148800000|2025-07-10 12:00:00|1888.5|1887.5|1891.5|1891|1896|1895|1887.5|1886.5|77637
1752152400000|2025-07-10 13:00:00|1892|1891.5|1894.5|1893.5|1900.5|1899.5|1888.5|1888|152178
1752156000000|2025-07-10 14:00:00|1895|1894|1884|1883.5|1895|1894.5|1878|1877.5|156538
1752159600000|2025-07-10 15:00:00|1884.5|1883|1879|1878|1884.5|1883|1873.5|1873|72699
1752217200000|2025-07-11 07:00:00|1873|1872|1890.5|1889.5|1903|1902|1873|1872|162788
1752220800000|2025-07-11 08:00:00|1892|1891|1893|1892|1897.5|1896.5|1885.5|1884.5|88171
1752224400000|2025-07-11 09:00:00|1892.5|1891.5|1888|1887|1892.5|1891.5|1885|1884.5|108533
1752228000000|2025-07-11 10:00:00|1888.5|1887.5|1879|1878.5|1889.5|1888.5|1879|1878.5|52478
1752231600000|2025-07-11 11:00:00|1879.5|1878|1899.5|1898.5|1902.5|1901.5|1878|1877.5|88010
1752235200000|2025-07-11 12:00:00|1900|1898|1897.5|1897|1900.5|1899.5|1891.5|1890.5|77592
1752238800000|2025-07-11 13:00:00|1899|1897.5|1899.5|1898.5|1904|1903|1892.5|1891.5|109239
1752242400000|2025-07-11 14:00:00|1900|1899|1899.5|1899|1904.5|1904|1898|1897.5|151960
1752246000000|2025-07-11 15:00:00|1900|1899.5|1897|1896|1902.5|1901.5|1896|1895|121938
1752476400000|2025-07-14 07:00:00|1903|1902.5|1909.5|1909|1910.5|1910|1891.5|1890.5|155742
1752480000000|2025-07-14 08:00:00|1909|1908|1905.5|1905|1912|1911.5|1900.5|1900|100665
1752483600000|2025-07-14 09:00:00|1906|1905.5|1904.5|1904|1910|1909.5|1903.5|1903|91664
1752487200000|2025-07-14 10:00:00|1904|1903.5|1906.5|1906|1910|1909.5|1904|1903|86155
1752490800000|2025-07-14 11:00:00|1907|1905.5|1909|1908.5|1909.5|1908.5|1903|1902.5|78565
1752494400000|2025-07-14 12:00:00|1909.5|1909|1906.5|1906|1910.5|1910|1905|1904|100656
1752498000000|2025-07-14 13:00:00|1907|1906.5|1908|1907.5|1913|1912|1903|1902|300101
1752501600000|2025-07-14 14:00:00|1908.5|1908|1903|1902.5|1914.5|1913.5|1902|1901.5|168312
1752505200000|2025-07-14 15:00:00|1902.5|1902|1912|1911|1912|1911.5|1902|1901|115834
1752562800000|2025-07-15 07:00:00|1915|1913.5|1885|1884|1915|1913.5|1885|1884|98696
1752566400000|2025-07-15 08:00:00|1884.5|1884.5|1887.5|1887|1889|1888.5|1881|1880|82723
1752570000000|2025-07-15 09:00:00|1888.5|1886.5|1889.5|1888.5|1895|1894|1885|1884|64127
1752573600000|2025-07-15 10:00:00|1889|1888|1884.5|1884|1890.5|1888|1884|1883|88998
1752577200000|2025-07-15 11:00:00|1884|1883.5|1882.5|1882|1886|1885|1878.5|1877.5|85028
1752580800000|2025-07-15 12:00:00|1883|1882.5|1884.5|1883.5|1889.5|1889|1878.5|1878|110481
1752584400000|2025-07-15 13:00:00|1883.5|1882.5|1888|1887|1896|1895.5|1882.5|1882|102973
1752588000000|2025-07-15 14:00:00|1888.5|1887.5|1885.5|1885|1892|1891|1885.5|1885|147844
1752591600000|2025-07-15 15:00:00|1886|1885.5|1882|1881|1890|1889|1881|1880.5|22367
1752649200000|2025-07-16 07:00:00|1878|1877|1875.5|1874.5|1880.5|1879.5|1872.5|1872|156859
1752652800000|2025-07-16 08:00:00|1876|1875|1872.5|1872|1877.5|1876.5|1867.5|1866.5|94863
1752656400000|2025-07-16 09:00:00|1872|1871.5|1874.5|1874|1875.5|1874.5|1871|1870|63803
1752660000000|2025-07-16 10:00:00|1874|1873.5|1868|1867|1874.5|1874|1865.5|1865|64422
1752663600000|2025-07-16 11:00:00|1868.5|1867.5|1858|1857.5|1869|1868|1858|1857.5|86339
1752667200000|2025-07-16 12:00:00|1857.5|1856.5|1862.5|1862|1865.5|1865|1857.5|1856.5|85334
1752670800000|2025-07-16 13:00:00|1863.5|1861.5|1863.5|1863|1872.5|1871.5|1863|1861.5|115141
1752674400000|2025-07-16 14:00:00|1864|1862.5|1864|1863.5|1869.5|1869|1864|1862.5|155378
1752678000000|2025-07-16 15:00:00|1864.5|1864|1864.5|1863.5|1867|1866.5|1862.5|1862|101543
1752735600000|2025-07-17 07:00:00|1862|1860.5|1880|1879|1880.5|1879.5|1862|1860.5|84205
1752739200000|2025-07-17 08:00:00|1879.5|1878.5|1876|1875|1884.5|1884|1875.5|1874.5|84790
1752742800000|2025-07-17 09:00:00|1876.5|1875.5|1875|1874.5|1882|1881.5|1874|1873.5|74110
1752746400000|2025-07-17 10:00:00|1875.5|1875|1882.5|1881.5|1883.5|1883|1875.5|1875|98074
1752750000000|2025-07-17 11:00:00|1882|1881|1885|1884.5|1886.5|1885.5|1881.5|1881|46210
1752753600000|2025-07-17 12:00:00|1884.5|1883.5|1887.5|1887|1892.5|1891.5|1884.5|1883.5|99100
1752757200000|2025-07-17 13:00:00|1888.5|1887.5|1889.5|1889|1892.5|1892|1885|1884.5|101342
1752760800000|2025-07-17 14:00:00|1890|1888.5|1895|1894.5|1897.5|1896.5|1890|1888.5|129258
1752764400000|2025-07-17 15:00:00|1895.5|1895|1895.5|1894.5|1896|1895.5|1891|1890.5|98678
1752822000000|2025-07-18 07:00:00|1907.5|1905.5|1912|1911.5|1918|1917.5|1903.5|1902|146520
1752825600000|2025-07-18 08:00:00|1912.5|1912|1920.5|1920|1922.5|1921.5|1911|1910|87725
1752829200000|2025-07-18 09:00:00|1920|1919|1921.5|1921|1925|1924|1918.5|1918|108266
1752832800000|2025-07-18 10:00:00|1922|1921.5|1925|1924.5|1928.5|1928|1920.5|1919.5|273754
1752836400000|2025-07-18 11:00:00|1925.5|1925|1933|1932.5|1933|1932.5|1924|1923|352200
1752840000000|2025-07-18 12:00:00|1933.5|1933|1929|1928.5|1936|1935.5|1925.5|1924.5|90755
1752843600000|2025-07-18 13:00:00|1929.5|1929|1927.5|1927|1930|1929.5|1921|1920|117781
1752847200000|2025-07-18 14:00:00|1928|1927.5|1930|1929|1932.5|1932|1926|1925.5|138111
1752850800000|2025-07-18 15:00:00|1930.5|1929.5|1933|1932|1934|1933|1930.5|1929.5|131376
1753081200000|2025-07-21 07:00:00|1928.5|1927.5|1920|1919.5|1933.5|1932|1915|1914|124133
1753084800000|2025-07-21 08:00:00|1919.5|1919|1898.5|1897.5|1920.5|1920|1897.5|1896.5|107896
1753088400000|2025-07-21 09:00:00|1898|1897|1904.5|1903.5|1905.5|1905|1895|1894|84715
1753092000000|2025-07-21 10:00:00|1904|1903|1894|1893.5|1913|1912|1892|1891|82060
1753095600000|2025-07-21 11:00:00|1893.5|1893|1903.5|1903|1904.5|1904|1890|1889|81526
1753099200000|2025-07-21 12:00:00|1904|1903.5|1908.5|1908|1912.5|1911.5|1901.5|1901|86581
1753102800000|2025-07-21 13:00:00|1909|1908.5|1895.5|1895|1911|1910.5|1892.5|1892|119324
1753106400000|2025-07-21 14:00:00|1896.5|1895.5|1899.5|1899|1901|1900|1887.5|1886.5|115255
1753110000000|2025-07-21 15:00:00|1900|1899.5|1903|1902.5|1903.5|1903|1898.5|1897.5|52845
1753167600000|2025-07-22 07:00:00|1893.5|1891.5|1890|1889.5|1903.5|1902.5|1888.5|1888|99984
1753171200000|2025-07-22 08:00:00|1890.5|1890|1894.5|1893.5|1896.5|1896|1889.5|1888.5|95457
1753174800000|2025-07-22 09:00:00|1895.5|1894|1882|1881|1896.5|1895.5|1881.5|1881|205556
1753178400000|2025-07-22 10:00:00|1882.5|1881.5|1883.5|1883|1885.5|1885|1880.5|1879.5|122448
1753182000000|2025-07-22 11:00:00|1883|1882.5|1870|1869|1884.5|1884|1866.5|1866|131147
1753185600000|2025-07-22 12:00:00|1869.5|1869.5|1858|1857.5|1870.5|1870|1850|1849|128998
1753189200000|2025-07-22 13:00:00|1858.5|1858|1849.5|1848.5|1865.5|1865|1845|1844|249076
1753192800000|2025-07-22 14:00:00|1848.5|1848|1854.5|1854|1863.5|1862.5|1846|1845|203851
1753196400000|2025-07-22 15:00:00|1855|1854.5|1859|1858|1863|1862.5|1855|1854.5|160318
1753254000000|2025-07-23 07:00:00|1864.5|1863|1858.5|1857.5|1864.5|1863|1843.5|1843|169103
1753257600000|2025-07-23 08:00:00|1858|1857|1865|1864|1867.5|1866.5|1855|1854.5|116049
1753261200000|2025-07-23 09:00:00|1864.5|1863.5|1860.5|1860|1866|1865.5|1857|1856|142097
1753264800000|2025-07-23 10:00:00|1861|1860.5|1864.5|1864|1867.5|1866.5|1859.5|1858.5|68228
1753268400000|2025-07-23 11:00:00|1864|1863.5|1863|1862.5|1866|1865.5|1862.5|1861.5|96023
1753272000000|2025-07-23 12:00:00|1863.5|1862|1866|1865|1872.5|1872|1862.5|1862|91459
1753275600000|2025-07-23 13:00:00|1865.5|1864.5|1861.5|1861|1870.5|1870|1858|1857|116179
1753279200000|2025-07-23 14:00:00|1862|1860|1857.5|1857|1863.5|1863|1857|1856|153334
1753282800000|2025-07-23 15:00:00|1857|1856.5|1860|1859.5|1860.5|1860|1853.5|1853|95000
1753340400000|2025-07-24 07:00:00|1863.5|1862.5|1873|1872|1878.5|1877|1862.5|1861|101924
1753344000000|2025-07-24 08:00:00|1872.5|1871.5|1880.5|1879.5|1880.5|1879.5|1866.5|1865.5|85060
1753347600000|2025-07-24 09:00:00|1880|1879|1870|1869|1885|1884.5|1868.5|1867.5|79677
1753351200000|2025-07-24 10:00:00|1870.5|1869.5|1870.5|1869.5|1875|1874.5|1867.5|1866.5|58104
1753354800000|2025-07-24 11:00:00|1870|1870|1859.5|1859|1870.5|1870|1856.5|1855.5|77460
1753358400000|2025-07-24 12:00:00|1860|1859.5|1860|1859.5|1863|1862|1857.5|1856.5|38766
1753362000000|2025-07-24 13:00:00|1860.5|1859|1857|1856.5|1860.5|1860|1851.5|1850.5|85196
1753365600000|2025-07-24 14:00:00|1856.5|1856|1849|1848|1858|1857.5|1848|1847|121202
1753369200000|2025-07-24 15:00:00|1849.5|1848.5|1850.5|1850|1856|1855.5|1849.5|1848.5|65578
1753426800000|2025-07-25 07:00:00|1850|1849|1838|1837|1854.5|1853.5|1836.5|1835.5|88909
1753430400000|2025-07-25 08:00:00|1838.5|1837.5|1832.5|1831.5|1838.5|1837.5|1824.5|1823.5|105293
1753434000000|2025-07-25 09:00:00|1832|1831|1830.5|1830|1836.5|1835.5|1829|1828|64384
1753437600000|2025-07-25 10:00:00|1830|1829.5|1834.5|1834|1837|1836|1829.5|1828.5|155295
1753441200000|2025-07-25 11:00:00|1834|1833|1834|1833.5|1837|1836.5|1833|1832|58781
1753444800000|2025-07-25 12:00:00|1834.5|1834.5|1840.5|1839.5|1841.5|1841|1834.5|1834.5|57727
1753448400000|2025-07-25 13:00:00|1840|1840|1848|1847.5|1848|1847.5|1839|1838|120512
1753452000000|2025-07-25 14:00:00|1848.5|1848|1847.5|1846.5|1849|1848.5|1840.5|1840|3524901
1753455600000|2025-07-25 15:00:00|1848|1847|1847.5|1847|1848.5|1848|1846|1845.5|61638
1753686000000|2025-07-28 07:00:00|1848|1847|1839|1838|1848.5|1848|1823.5|1822|192306
1753689600000|2025-07-28 08:00:00|1838.5|1837|1836|1835.5|1844|1843|1835|1834.5|110586
1753693200000|2025-07-28 09:00:00|1836.5|1836|1843.5|1842.5|1845|1844|1834|1833.5|79004
1753696800000|2025-07-28 10:00:00|1844|1843|1829|1828|1844|1843|1828.5|1828|75679
1753700400000|2025-07-28 11:00:00|1828.5|1827|1823|1822.5|1828.5|1827|1822|1821|107919
1753704000000|2025-07-28 12:00:00|1823.5|1823|1822.5|1821.5|1829|1828.5|1820|1819.5|249534
1753707600000|2025-07-28 13:00:00|1822|1821|1820.5|1820|1827|1826|1817|1816|104503
1753711200000|2025-07-28 14:00:00|1820|1819.5|1801.5|1801|1821|1820|1801.5|1801|133172
1753714800000|2025-07-28 15:00:00|1801|1800.5|1798.5|1797.5|1803.5|1802.5|1798|1797.5|219847
1753772400000|2025-07-29 07:00:00|1808|1806|1817|1816|1823|1822|1807|1806|155232
1753776000000|2025-07-29 08:00:00|1817.5|1816.5|1828|1827.5|1830|1829|1816|1815.5|96700
1753779600000|2025-07-29 09:00:00|1829|1828|1828.5|1828|1835|1834|1826.5|1826|116437
1753783200000|2025-07-29 10:00:00|1827.5|1827.5|1831.5|1831|1832.5|1832|1825.5|1824.5|83429
1753786800000|2025-07-29 11:00:00|1831|1830.5|1830.5|1830|1833.5|1832.5|1829.5|1829|57712
1753790400000|2025-07-29 12:00:00|1830|1829.5|1825|1824|1833.5|1833|1824|1823|146469
1753794000000|2025-07-29 13:00:00|1825.5|1824.5|1821|1820.5|1830|1829.5|1821|1820.5|271730
1753797600000|2025-07-29 14:00:00|1820.5|1820|1821|1820|1830|1829.5|1818.5|1817.5|190245
1753801200000|2025-07-29 15:00:00|1820.5|1820.5|1822|1821.5|1826|1825.5|1820|1819.5|91916
1753858800000|2025-07-30 07:00:00|1831|1830|1776|1775|1831.5|1830.5|1768|1767|265543
1753862400000|2025-07-30 08:00:00|1775|1774|1795.5|1794.5|1808|1807|1768|1767|220909
1753866000000|2025-07-30 09:00:00|1796|1795|1786.5|1785.5|1797|1796|1776|1775|161807
1753869600000|2025-07-30 10:00:00|1786|1786|1775|1774|1793|1792|1768|1767|156660
1753873200000|2025-07-30 11:00:00|1774.5|1773|1758|1757|1774.5|1773|1756.5|1755.5|155053
1753876800000|2025-07-30 12:00:00|1758.5|1757.5|1758.5|1757.5|1765.5|1764.5|1747.5|1746.5|202701
1753880400000|2025-07-30 13:00:00|1759|1758|1790|1789.5|1791|1790|1754.5|1754|259316
1753884000000|2025-07-30 14:00:00|1790.5|1789|1785.5|1785|1804.5|1803|1783.5|1783|257830
1753887600000|2025-07-30 15:00:00|1786.5|1786|1780.5|1779|1789|1788|1778.5|1778|150043
1753945200000|2025-07-31 07:00:00|1805|1803|1809.5|1808.5|1815|1814|1791|1790|191191
1753948800000|2025-07-31 08:00:00|1810.5|1809|1807.5|1806|1816|1815.5|1805.5|1805|218322
1753952400000|2025-07-31 09:00:00|1807|1805.5|1807.5|1806.5|1813.5|1813|1805|1804|174756
1753956000000|2025-07-31 10:00:00|1807|1807|1813.5|1812.5|1814|1813.5|1805|1804.5|123437
1753959600000|2025-07-31 11:00:00|1814|1813|1818|1817.5|1823|1822|1814|1813|135634
1753963200000|2025-07-31 12:00:00|1817.5|1816.5|1809.5|1809|1818.5|1818|1808.5|1808|84358
1753966800000|2025-07-31 13:00:00|1810|1808.5|1811|1810|1817.5|1817|1802|1801.5|214261
1753970400000|2025-07-31 14:00:00|1811.5|1810.5|1804|1803.5|1814.5|1813.5|1801.5|1801|162781
1753974000000|2025-07-31 15:00:00|1803.5|1803|1801|1800|1806.5|1805.5|1800|1799|129855
1754031600000|2025-08-01 07:00:00|1799|1796|1790|1789|1805|1804|1787.5|1786.5|101575
1754035200000|2025-08-01 08:00:00|1789.5|1788.5|1797|1796|1797|1796.5|1787|1786.5|82406
1754038800000|2025-08-01 09:00:00|1796.5|1796.5|1788.5|1788|1798.5|1797.5|1788.5|1787.5|67361
1754042400000|2025-08-01 10:00:00|1789|1788.5|1800.5|1799.5|1803|1802.5|1787.5|1786.5|63796
1754046000000|2025-08-01 11:00:00|1800|1799|1797|1796.5|1802.5|1801.5|1795|1794.5|1164501
1754049600000|2025-08-01 12:00:00|1796.5|1796|1800.5|1799.5|1802.5|1801.5|1794.5|1793.5|73221
1754053200000|2025-08-01 13:00:00|1801|1800|1796.5|1795.5|1805|1804|1796|1795|108245
1754056800000|2025-08-01 14:00:00|1796|1795|1813.5|1812.5|1815.5|1814.5|1792|1791|131341
1754060400000|2025-08-01 15:00:00|1813|1813|1813.5|1812.5|1818|1817|1811.5|1810.5|85849
1754290800000|2025-08-04 07:00:00|1843.5|1841.5|1851.5|1850|1853.5|1852.5|1833.5|1831.5|142148
1754294400000|2025-08-04 08:00:00|1851|1851|1854|1853|1856.5|1855.5|1847|1845.5|91293
1754298000000|2025-08-04 09:00:00|1853.5|1852.5|1847|1846|1857|1856|1846.5|1846|98807
1754301600000|2025-08-04 10:00:00|1846.5|1846.5|1842.5|1841.5|1849.5|1848.5|1842|1841.5|62738
1754305200000|2025-08-04 11:00:00|1843|1842|1845.5|1844.5|1846|1845|1838|1837|70742
1754308800000|2025-08-04 12:00:00|1846|1845|1843.5|1843|1846|1845.5|1841|1840.5|89110
1754312400000|2025-08-04 13:00:00|1842|1841.5|1833|1832|1843|1842|1828.5|1827.5|141215
1754316000000|2025-08-04 14:00:00|1833.5|1832.5|1834|1833.5|1835|1834.5|1829|1828.5|122460
1754319600000|2025-08-04 15:00:00|1833.5|1833|1834|1833|1834|1833|1827.5|1827|57812
1754377200000|2025-08-05 07:00:00|1839.5|1838|1838.5|1837.5|1842|1841.5|1827.5|1826.5|145934
1754380800000|2025-08-05 08:00:00|1839.5|1838.5|1842|1841.5|1847|1846|1838|1837|66440
1754384400000|2025-08-05 09:00:00|1841.5|1841|1841.5|1840.5|1843.5|1842.5|1839|1838|51662
1754388000000|2025-08-05 10:00:00|1842|1841|1846|1845|1846|1845|1840.5|1840|65390
1754391600000|2025-08-05 11:00:00|1845.5|1845.5|1850.5|1849.5|1851|1850.5|1845|1844.5|62761
1754395200000|2025-08-05 12:00:00|1851|1850|1843|1842.5|1852|1851|1842.5|1841.5|62186
1754398800000|2025-08-05 13:00:00|1842.5|1842|1839|1838|1843.5|1843|1835.5|1835|74020
1754402400000|2025-08-05 14:00:00|1837.5|1836.5|1837|1836.5|1839.5|1838.5|1832.5|1832|95985
1754406000000|2025-08-05 15:00:00|1836.5|1836|1835.5|1835|1838|1837|1834.5|1834|57497
1754463600000|2025-08-06 07:00:00|1851.5|1849.5|1846.5|1845.5|1855|1854.5|1846|1845|79263
1754467200000|2025-08-06 08:00:00|1847|1846|1848.5|1847.5|1851|1850|1844|1843|68605
1754470800000|2025-08-06 09:00:00|1848|1847|1843|1842.5|1850.5|1850|1843|1842.5|60887
1754474400000|2025-08-06 10:00:00|1842.5|1842|1846|1845|1846.5|1845.5|1838.5|1838|65607
1754478000000|2025-08-06 11:00:00|1847|1846|1844|1843.5|1847.5|1847|1842|1841.5|59194
1754481600000|2025-08-06 12:00:00|1843.5|1843|1842|1841|1845|1844.5|1840|1839|47178
1754485200000|2025-08-06 13:00:00|1841.5|1840.5|1840.5|1839.5|1846|1845.5|1833|1832.5|86323
1754488800000|2025-08-06 14:00:00|1840|1840|1848.5|1847.5|1850|1849|1840|1839.5|107053
1754492400000|2025-08-06 15:00:00|1849|1848.5|1855|1854|1855|1854.5|1848.5|1848|65891
1754550000000|2025-08-07 07:00:00|1845.5|1843.5|1829|1828.5|1845.5|1843.5|1820|1818|224728
1754553600000|2025-08-07 08:00:00|1828.5|1827.5|1796.5|1795.5|1828.5|1827.5|1796.5|1795|128133
1754557200000|2025-08-07 09:00:00|1796|1795|1779|1778.5|1796|1795|1769.5|1769|195581
1754560800000|2025-08-07 10:00:00|1779.5|1779|1772.5|1771.5|1786.5|1785.5|1770.5|1770|168312
1754564400000|2025-08-07 11:00:00|1772|1770.5|1766.5|1765.5|1772.5|1771|1759|1758|509574
1754568000000|2025-08-07 12:00:00|1767|1766|1759|1758|1769|1768|1754|1753|210410
1754571600000|2025-08-07 13:00:00|1759.5|1758.5|1754.5|1753.5|1771|1770|1754.5|1753|177906
1754575200000|2025-08-07 14:00:00|1754|1753|1772.5|1772|1776|1775|1754|1753|218745
1754578800000|2025-08-07 15:00:00|1773|1772.5|1765|1764|1776|1775.5|1763.5|1762.5|161433
1754636400000|2025-08-08 07:00:00|1766.5|1765|1761.5|1761|1775|1773.5|1758.5|1758|123215
1754640000000|2025-08-08 08:00:00|1761|1760.5|1758|1757.5|1763|1762.5|1755.5|1755|98832
1754643600000|2025-08-08 09:00:00|1759|1758|1755.5|1755|1761.5|1760.5|1755|1754|109116
1754647200000|2025-08-08 10:00:00|1756|1755.5|1758.5|1757.5|1761.5|1760.5|1755.5|1755.5|54344
1754650800000|2025-08-08 11:00:00|1758|1758|1758.5|1757.5|1761|1760|1756|1755.5|61387
1754654400000|2025-08-08 12:00:00|1759|1758|1753|1752|1759|1758|1750|1749|1559561
1754658000000|2025-08-08 13:00:00|1752.5|1751.5|1764|1763.5|1766|1765|1751|1750|116213
1754661600000|2025-08-08 14:00:00|1763.5|1762.5|1737|1736|1765|1764|1727|1726.5|394878
1754665200000|2025-08-08 15:00:00|1737.5|1737|1736.5|1735|1737.5|1737|1725|1724|159316
1754895600000|2025-08-11 07:00:00|1717.5|1713.5|1712|1711.5|1723.5|1722.5|1698.5|1697|214981
1754899200000|2025-08-11 08:00:00|1711.5|1711|1699|1698|1712.5|1711.5|1697|1696|191225
1754902800000|2025-08-11 09:00:00|1698.5|1697.5|1709|1708.5|1711|1709.5|1697|1696.5|116407
1754906400000|2025-08-11 10:00:00|1709.5|1709|1708|1707|1710.5|1710|1704|1703.5|94385
1754910000000|2025-08-11 11:00:00|1707.5|1707.5|1712.5|1712|1714|1713.5|1707.5|1707|101462
1754913600000|2025-08-11 12:00:00|1713|1712.5|1721|1720.5|1724|1723.5|1711.5|1711|90745
1754917200000|2025-08-11 13:00:00|1721.5|1720|1716|1715.5|1722.5|1722|1714|1713|102018
1754920800000|2025-08-11 14:00:00|1715.5|1715|1708|1707.5|1717|1716|1708|1707.5|156460
1754924400000|2025-08-11 15:00:00|1707.5|1707|1705|1704|1710|1709.5|1701.5|1700.5|153325
1754982000000|2025-08-12 07:00:00|1715|1712.5|1718.5|1717.5|1723|1721.5|1712.5|1711.5|108997
1754985600000|2025-08-12 08:00:00|1718|1717|1721.5|1721|1725|1724.5|1717|1716|112677
1754989200000|2025-08-12 09:00:00|1722.5|1721.5|1716|1715.5|1727|1726|1715.5|1715|86288
1754992800000|2025-08-12 10:00:00|1716.5|1716|1715.5|1715|1720|1719.5|1715|1714|84598
1754996400000|2025-08-12 11:00:00|1715|1714.5|1708.5|1707.5|1716|1715|1707|1706.5|96460
1755000000000|2025-08-12 12:00:00|1708|1708|1715|1714|1716.5|1716|1708|1708|83069
1755003600000|2025-08-12 13:00:00|1715.5|1714.5|1715|1714.5|1717.5|1717|1710.5|1710|184592
1755007200000|2025-08-12 14:00:00|1715.5|1715|1721.5|1721|1722.5|1722|1713.5|1713|157324
1755010800000|2025-08-12 15:00:00|1721|1720.5|1726|1724.5|1726|1724.5|1717|1716.5|228141
1755068400000|2025-08-13 07:00:00|1742.5|1738.5|1754.5|1753.5|1765|1764.5|1740.5|1738.5|280333
1755072000000|2025-08-13 08:00:00|1754|1753|1754|1753|1756|1754.5|1748|1747|185783
1755075600000|2025-08-13 09:00:00|1754.5|1752.5|1752|1751|1754.5|1752.5|1746.5|1746|138206
1755079200000|2025-08-13 10:00:00|1751|1751.5|1749|1748|1752|1751.5|1748.5|1748|82522
1755082800000|2025-08-13 11:00:00|1748|1747.5|1749.5|1749|1752|1751.5|1748|1747.5|104569
1755086400000|2025-08-13 12:00:00|1750|1748.5|1740.5|1739.5|1750|1748.5|1739|1738.5|104862
1755090000000|2025-08-13 13:00:00|1740|1740|1739|1738.5|1741.5|1740.5|1736|1735.5|137303
1755093600000|2025-08-13 14:00:00|1739.5|1739|1738|1737.5|1742.5|1742|1732.5|1731.5|313367
1755097200000|2025-08-13 15:00:00|1737.5|1737|1732.5|1732|1738|1737.5|1732.5|1732|194651
1755154800000|2025-08-14 07:00:00|1737.5|1736|1759.5|1759|1760|1759|1737.5|1736|125876
1755158400000|2025-08-14 08:00:00|1760|1759.5|1769|1768|1772.5|1771.5|1759|1758|102350
1755162000000|2025-08-14 09:00:00|1769.5|1768.5|1772|1771|1778.5|1777.5|1769|1767.5|213824
1755165600000|2025-08-14 10:00:00|1771.5|1770.5|1772.5|1772|1773.5|1773|1771|1770.5|91486
1755169200000|2025-08-14 11:00:00|1773|1772.5|1781.5|1780.5|1782|1781|1773|1772|119218
1755172800000|2025-08-14 12:00:00|1782.5|1781|1782|1781.5|1785|1784.5|1775.5|1775|156276
1755176400000|2025-08-14 13:00:00|1782.5|1782.5|1782.5|1782|1783.5|1782.5|1776.5|1776|108319
1755180000000|2025-08-14 14:00:00|1781.5|1781.5|1782.5|1782|1788|1787.5|1780.5|1780|448495
1755183600000|2025-08-14 15:00:00|1782|1781.5|1777|1776|1783.5|1783|1776.5|1775.5|455546
1755241200000|2025-08-15 07:00:00|1781.5|1780|1771|1770.5|1784|1783|1765|1764|114241
1755244800000|2025-08-15 08:00:00|1771.5|1770|1754.5|1753.5|1771.5|1770.5|1754.5|1753.5|93543
1755248400000|2025-08-15 09:00:00|1754|1753|1752.5|1751.5|1757|1756|1748.5|1747.5|97455
1755252000000|2025-08-15 10:00:00|1752|1751|1753|1752.5|1754.5|1754|1750|1749.5|52792
1755255600000|2025-08-15 11:00:00|1752.5|1752|1750.5|1750|1753|1752.5|1749.5|1749|60597
1755259200000|2025-08-15 12:00:00|1749.5|1749|1751|1750.5|1755|1754|1748.5|1748|58807
1755262800000|2025-08-15 13:00:00|1751.5|1751|1748|1747|1752.5|1752|1746.5|1746|86014
1755266400000|2025-08-15 14:00:00|1747.5|1747.5|1756.5|1756|1757.5|1757|1747.5|1747|91548
1755270000000|2025-08-15 15:00:00|1757|1756.5|1758.5|1758|1759.5|1759|1757|1756.5|83007
1755500400000|2025-08-18 07:00:00|1778.5|1776|1795.5|1794.5|1795.5|1794.5|1774.5|1773|319173
1755504000000|2025-08-18 08:00:00|1795|1795|1795|1794.5|1801.5|1800.5|1795|1794|132331
1755507600000|2025-08-18 09:00:00|1794.5|1794|1787.5|1787|1797.5|1796.5|1787|1786.5|70325
1755511200000|2025-08-18 10:00:00|1788|1786.5|1789|1788.5|1792|1791|1787|1786.5|70470
1755514800000|2025-08-18 11:00:00|1788.5|1788|1794|1793.5|1795.5|1794.5|1788|1787.5|60998
1755518400000|2025-08-18 12:00:00|1793.5|1793|1794|1793|1795.5|1795|1791.5|1790.5|688133
1755522000000|2025-08-18 13:00:00|1793.5|1792.5|1784.5|1783.5|1795|1794.5|1783.5|1783|73284
1755525600000|2025-08-18 14:00:00|1784|1784|1789.5|1789|1789.5|1789|1783.5|1783|109621
1755529200000|2025-08-18 15:00:00|1789|1788.5|1792.5|1791.5|1793|1792.5|1788|1787.5|161938
1755586800000|2025-08-19 07:00:00|1788.5|1786|1745.5|1744.5|1791.5|1790|1744.5|1743.5|201162
1755590400000|2025-08-19 08:00:00|1745|1744|1741|1740|1747.5|1746|1739.5|1738.5|145376
1755594000000|2025-08-19 09:00:00|1740.5|1739.5|1737|1736|1741|1739.5|1729.5|1728.5|124766
1755597600000|2025-08-19 10:00:00|1736.5|1736.5|1727|1726.5|1737.5|1736.5|1720.5|1719.5|198769
1755601200000|2025-08-19 11:00:00|1728|1727|1713.5|1712.5|1728.5|1727.5|1713|1712|132229
1755604800000|2025-08-19 12:00:00|1712.5|1712|1720|1719|1723.5|1723|1707.5|1707|164781
1755608400000|2025-08-19 13:00:00|1719|1718.5|1718|1717.5|1725|1724.5|1713.5|1712.5|201901
1755612000000|2025-08-19 14:00:00|1718.5|1717|1733|1732.5|1734|1733|1716|1715|197329
1755615600000|2025-08-19 15:00:00|1732.5|1732|1727|1726|1734.5|1734|1726.5|1725.5|120530
1755673200000|2025-08-20 07:00:00|1687|1685.5|1712|1711|1715|1713.5|1676.5|1675|263606
1755676800000|2025-08-20 08:00:00|1712.5|1711.5|1709.5|1708.5|1716|1715|1707.5|1706.5|199972
1755680400000|2025-08-20 09:00:00|1709|1708|1717.5|1716.5|1719|1718.5|1708|1707|122714
1755684000000|2025-08-20 10:00:00|1718|1717|1715.5|1715|1722|1721|1714.5|1714|85713
1755687600000|2025-08-20 11:00:00|1716|1714.5|1717.5|1717|1718|1717|1713.5|1712.5|76743
1755691200000|2025-08-20 12:00:00|1718|1717.5|1718|1717|1721.5|1720.5|1716.5|1715.5|84802
1755694800000|2025-08-20 13:00:00|1718.5|1717.5|1730.5|1730|1731|1730|1716|1715.5|273992
1755698400000|2025-08-20 14:00:00|1730|1729.5|1733.5|1732.5|1735|1734.5|1728|1727.5|184333
1755702000000|2025-08-20 15:00:00|1733|1733|1734.5|1733.5|1736|1735.5|1731|1730|88688
1755759600000|2025-08-21 07:00:00|1741.5|1740|1760|1759|1765|1764|1741.5|1740|206770
1755763200000|2025-08-21 08:00:00|1760.5|1759.5|1762|1761.5|1763|1762.5|1758.5|1757.5|81796
1755766800000|2025-08-21 09:00:00|1762.5|1761|1766.5|1765.5|1766.5|1766|1760|1759|109203
1755770400000|2025-08-21 10:00:00|1766|1765|1761|1760|1768.5|1768|1758.5|1758|94204
1755774000000|2025-08-21 11:00:00|1760.5|1759.5|1758.5|1757.5|1764.5|1763.5|1758|1757|75793
1755777600000|2025-08-21 12:00:00|1758|1758|1757.5|1756.5|1760|1759.5|1755.5|1755|88023
1755781200000|2025-08-21 13:00:00|1757|1756|1757|1756|1758|1757.5|1751.5|1751|114532
1755784800000|2025-08-21 14:00:00|1756.5|1756.5|1761|1760|1762.5|1761.5|1756|1755.5|199293
1755788400000|2025-08-21 15:00:00|1761.5|1760.5|1760.5|1759.5|1764|1763|1760.5|1759.5|93153
1755846000000|2025-08-22 07:00:00|1757.5|1755|1766.5|1765.5|1768.5|1767.5|1757|1755|96232
1755849600000|2025-08-22 08:00:00|1766|1765|1770|1769|1770.5|1770|1765.5|1764.5|76153
1755853200000|2025-08-22 09:00:00|1769.5|1768.5|1771|1770|1774|1773|1769|1768.5|70775
1755856800000|2025-08-22 10:00:00|1770.5|1770.5|1772|1771.5|1774|1773.5|1770.5|1770|93255
1755860400000|2025-08-22 11:00:00|1772.5|1771|1768|1767|1772.5|1771.5|1765|1764.5|44247
1755864000000|2025-08-22 12:00:00|1768.5|1767.5|1773|1772|1773.5|1773|1768.5|1767|52135
1755867600000|2025-08-22 13:00:00|1772.5|1772.5|1768.5|1768|1774.5|1774|1767.5|1766.5|130035
1755871200000|2025-08-22 14:00:00|1769|1768.5|1767|1766.5|1772|1771.5|1764|1763|177306
1755874800000|2025-08-22 15:00:00|1766.5|1766|1764|1763|1767.5|1767|1763.5|1763|61312
1756191600000|2025-08-26 07:00:00|1780|1778.5|1780|1779|1782|1781|1763.5|1762.5|158625
1756195200000|2025-08-26 08:00:00|1779.5|1778.5|1770.5|1770|1781.5|1780.5|1767|1766.5|143801
1756198800000|2025-08-26 09:00:00|1770|1769.5|1768.5|1767.5|1773.5|1773|1764.5|1764|176655
1756202400000|2025-08-26 10:00:00|1769|1768|1769.5|1768.5|1770|1769|1766|1765|74928
1756206000000|2025-08-26 11:00:00|1769|1768|1779|1778|1779|1778.5|1768.5|1768|149089
1756209600000|2025-08-26 12:00:00|1779.5|1778.5|1772|1771|1781.5|1780.5|1771.5|1770.5|49736
1756213200000|2025-08-26 13:00:00|1771.5|1771.5|1776|1775|1776|1775|1768.5|1767.5|102557
1756216800000|2025-08-26 14:00:00|1776.5|1775.5|1772.5|1772|1782|1781|1772|1771|98553
1756220400000|2025-08-26 15:00:00|1773|1773|1773|1772|1776.5|1776|1772.5|1772|85117
1756278000000|2025-08-27 07:00:00|1765|1764|1764.5|1763.5|1777.5|1776|1762|1761|168399
1756281600000|2025-08-27 08:00:00|1764|1763|1771|1770|1771|1770.5|1757.5|1756.5|211555
1756285200000|2025-08-27 09:00:00|1771.5|1770.5|1772.5|1771.5|1776.5|1775.5|1770|1769|101967
1756288800000|2025-08-27 10:00:00|1773|1772|1771.5|1770.5|1774.5|1773.5|1768.5|1767.5|104014
1756292400000|2025-08-27 11:00:00|1771|1770|1763|1762|1772|1771|1761.5|1761|37289
1756296000000|2025-08-27 12:00:00|1762.5|1761.5|1759.5|1759|1765.5|1764.5|1758.5|1757.5|52963
1756299600000|2025-08-27 13:00:00|1760.5|1759.5|1758|1757.5|1762.5|1762|1757.5|1756.5|101585
1756303200000|2025-08-27 14:00:00|1758.5|1758|1764|1763|1764.5|1764|1754.5|1753.5|89222
1756306800000|2025-08-27 15:00:00|1763.5|1763.5|1766.5|1765.5|1767|1766.5|1763|1762.5|65850
1756364400000|2025-08-28 07:00:00|1765|1764|1751|1750|1772.5|1771.5|1751|1750|77499
1756368000000|2025-08-28 08:00:00|1749.5|1748.5|1751|1750|1751|1750.5|1744.5|1743.5|92036
1756371600000|2025-08-28 09:00:00|1750.5|1749.5|1748|1747|1754|1753.5|1747.5|1746.5|50549
1756375200000|2025-08-28 10:00:00|1748.5|1747.5|1755|1754|1755.5|1754.5|1746|1745|158561
1756378800000|2025-08-28 11:00:00|1755.5|1754.5|1760.5|1759.5|1760.5|1759.5|1754|1753.5|66749
1756382400000|2025-08-28 12:00:00|1761|1760|1766.5|1765.5|1766.5|1766|1758|1757|147418
1756386000000|2025-08-28 13:00:00|1767|1766|1762|1761.5|1769|1768|1761.5|1761|101842
1756389600000|2025-08-28 14:00:00|1762.5|1762|1762.5|1762|1769|1768.5|1761.5|1761|107988
1756393200000|2025-08-28 15:00:00|1762|1761.5|1764.5|1763.5|1764.5|1764|1760.5|1760|107977
1756450800000|2025-08-29 07:00:00|1765|1763|1785|1784|1792.5|1791.5|1763|1761.5|159343
1756454400000|2025-08-29 08:00:00|1784.5|1783.5|1775|1774|1784.5|1783.5|1775|1774|61745
1756458000000|2025-08-29 09:00:00|1775.5|1774.5|1775.5|1774.5|1779|1778.5|1771.5|1770.5|109431
1756461600000|2025-08-29 10:00:00|1775|1774|1772.5|1771.5|1778|1777|1772|1771|67670
1756465200000|2025-08-29 11:00:00|1772|1772|1771.5|1771|1774|1773.5|1770.5|1770|148834
1756468800000|2025-08-29 12:00:00|1772|1771.5|1769.5|1768.5|1775.5|1775|1769|1768.5|79132
1756472400000|2025-08-29 13:00:00|1770|1769|1763.5|1763|1773|1772.5|1761.5|1760.5|100187
1756476000000|2025-08-29 14:00:00|1763|1762.5|1755.5|1754.5|1763|1762.5|1755|1754.5|150147
1756479600000|2025-08-29 15:00:00|1755|1755|1754.5|1753.5|1759|1758|1754|1753|122584
1756710000000|2025-09-01 07:00:00|1783.5|1781|1803.5|1802|1813.5|1812|1783.5|1781|325064
1756713600000|2025-09-01 08:00:00|1803|1801.5|1804.5|1804|1806|1805.5|1798|1797|155253
1756717200000|2025-09-01 09:00:00|1805|1802.5|1791.5|1791|1805|1802.5|1790|1789|117606
1756720800000|2025-09-01 10:00:00|1792|1791.5|1792|1791|1793|1792.5|1790|1789|65785
1756724400000|2025-09-01 11:00:00|1792.5|1791.5|1798.5|1797.5|1800.5|1799.5|1791.5|1790.5|85868
1756728000000|2025-09-01 12:00:00|1798|1796.5|1792.5|1792|1798|1797|1790.5|1790|51759
1756731600000|2025-09-01 13:00:00|1792|1791.5|1790|1789|1797|1796|1789|1788|70140
1756735200000|2025-09-01 14:00:00|1789.5|1788.5|1785|1784|1794.5|1793.5|1784.5|1783.5|90081
1756738800000|2025-09-01 15:00:00|1785.5|1784.5|1791|1790|1791|1790|1785|1784|48910
1756796400000|2025-09-02 07:00:00|1792.5|1791|1783.5|1783|1796.5|1795|1780.5|1779.5|127405
1756800000000|2025-09-02 08:00:00|1783|1782|1784.5|1783.5|1786.5|1785.5|1778.5|1777.5|93702
1756803600000|2025-09-02 09:00:00|1784|1783|1778.5|1778|1787|1786|1772.5|1772|62199
1756807200000|2025-09-02 10:00:00|1778|1777.5|1774.5|1773.5|1780|1778.5|1773|1772|172872
1756810800000|2025-09-02 11:00:00|1775.5|1774|1773|1772|1776.5|1775.5|1770.5|1769.5|36628
1756814400000|2025-09-02 12:00:00|1772.5|1772.5|1763.5|1763|1773.5|1772.5|1759.5|1758.5|81040
1756818000000|2025-09-02 13:00:00|1763|1762.5|1778|1777|1778|1777|1760.5|1759.5|152322
1756821600000|2025-09-02 14:00:00|1778.5|1777.5|1778|1777|1782.5|1782|1773.5|1773|270141
1756825200000|2025-09-02 15:00:00|1777.5|1776.5|1772.5|1771.5|1777.5|1776.5|1772|1771|83383
1756882800000|2025-09-03 07:00:00|1769|1770.5|1774.5|1773.5|1776.5|1775.5|1766.5|1765.5|99850
1756886400000|2025-09-03 08:00:00|1774|1773|1772|1771.5|1776|1775|1764|1763.5|111299
1756890000000|2025-09-03 09:00:00|1771.5|1771|1775.5|1775|1776.5|1776|1771.5|1770.5|78965
1756893600000|2025-09-03 10:00:00|1774.5|1774|1770.5|1769.5|1775.5|1774.5|1770|1769.5|120576
1756897200000|2025-09-03 11:00:00|1770|1769|1770.5|1770|1771|1770|1767|1766.5|58284
1756900800000|2025-09-03 12:00:00|1771|1770.5|1766|1765.5|1773|1772|1766|1765.5|79675
1756904400000|2025-09-03 13:00:00|1765.5|1765|1764.5|1763.5|1773|1772|1763.5|1763|100270
1756908000000|2025-09-03 14:00:00|1764|1764|1771.5|1770.5|1772|1771.5|1764|1763.5|129273
1756911600000|2025-09-03 15:00:00|1771|1770|1778|1777|1779.5|1779|1770.5|1770|79608
1756969200000|2025-09-04 07:00:00|1783.5|1782|1769.5|1769|1784|1783|1758|1757|511941
1756972800000|2025-09-04 08:00:00|1769|1768.5|1756|1755|1770|1769|1756|1755|89360
1756976400000|2025-09-04 09:00:00|1755.5|1754.5|1759.5|1758.5|1762.5|1761.5|1753|1752.5|93746
1756980000000|2025-09-04 10:00:00|1760|1759|1758|1757.5|1763.5|1762.5|1755|1754|63463
1756983600000|2025-09-04 11:00:00|1757.5|1757|1749.5|1749|1757.5|1757|1747|1746|71803
1756987200000|2025-09-04 12:00:00|1750|1749.5|1756.5|1756|1757.5|1756.5|1748.5|1747.5|49602
1756990800000|2025-09-04 13:00:00|1757|1756.5|1770|1769.5|1771|1770|1756|1755.5|102322
1756994400000|2025-09-04 14:00:00|1770.5|1770|1768.5|1768|1776|1775|1768|1767.5|142939
1756998000000|2025-09-04 15:00:00|1768|1767.5|1764.5|1764|1768|1767.5|1762|1761.5|96268
1757055600000|2025-09-05 07:00:00|1760.5|1758.5|1774.5|1774|1779.5|1778.5|1758|1756|85568
1757059200000|2025-09-05 08:00:00|1774|1773.5|1775.5|1774.5|1787.5|1786.5|1772.5|1772|72580
1757062800000|2025-09-05 09:00:00|1776|1775|1777.5|1776.5|1780|1779|1774|1771|72630
1757066400000|2025-09-05 10:00:00|1778|1777|1779|1778|1781|1780|1773.5|1772.5|91140
1757070000000|2025-09-05 11:00:00|1778.5|1778.5|1776.5|1775.5|1785.5|1784.5|1776|1775.5|61365
1757073600000|2025-09-05 12:00:00|1776|1776|1779.5|1778.5|1780.5|1779.5|1771.5|1771|95656
1757077200000|2025-09-05 13:00:00|1779|1778|1768|1767|1786|1785.5|1767.5|1766.5|118226
1757080800000|2025-09-05 14:00:00|1767.5|1767.5|1775|1774.5|1776.5|1775.5|1765|1764|139105
1757084400000|2025-09-05 15:00:00|1775.5|1775|1777|1776.5|1778.5|1778|1774.5|1774|80161
1757314800000|2025-09-08 07:00:00|1782.5|1781.5|1785|1784|1795|1793.5|1782.5|1781.5|100217
1757318400000|2025-09-08 08:00:00|1785.5|1784.5|1775|1774|1785.5|1785|1775|1774|68488
1757322000000|2025-09-08 09:00:00|1774.5|1774.5|1773|1772.5|1776|1775|1769|1768|76224
1757325600000|2025-09-08 10:00:00|1773.5|1773|1774|1773.5|1776.5|1776|1773|1772.5|55583
1757329200000|2025-09-08 11:00:00|1774.5|1774|1775.5|1775|1776.5|1776|1771.5|1771|73497
1757332800000|2025-09-08 12:00:00|1775|1774.5|1784|1783|1785|1784.5|1775|1774.5|105698
1757336400000|2025-09-08 13:00:00|1783.5|1783.5|1778.5|1777.5|1789|1788|1778|1777.5|186555
1757340000000|2025-09-08 14:00:00|1778|1778.5|1784.5|1784|1785.5|1785|1778|1777.5|149986
1757343600000|2025-09-08 15:00:00|1785.5|1785|1791|1790|1791.5|1791|1785|1784.5|142600
1757401200000|2025-09-09 07:00:00|1793.5|1792|1790|1789|1795|1793.5|1772|1771|107786
1757404800000|2025-09-09 08:00:00|1789.5|1788.5|1783|1782|1790.5|1789.5|1780|1779|66783
1757408400000|2025-09-09 09:00:00|1782.5|1781.5|1777.5|1777|1783|1782|1773|1772|50600
1757412000000|2025-09-09 10:00:00|1778|1776.5|1773.5|1772.5|1782|1781.5|1772.5|1771.5|60766
1757415600000|2025-09-09 11:00:00|1772.5|1772|1772.5|1772|1775.5|1775|1771.5|1771|81033
1757419200000|2025-09-09 12:00:00|1773|1771.5|1781.5|1781|1782.5|1781.5|1772.5|1771.5|42353
1757422800000|2025-09-09 13:00:00|1782.5|1782|1784|1783.5|1787.5|1786.5|1778|1777|69724
1757426400000|2025-09-09 14:00:00|1784.5|1784|1792.5|1792|1794.5|1794|1780.5|1780|132104
1757430000000|2025-09-09 15:00:00|1793|1792.5|1793|1792|1796.5|1796|1790|1789.5|86694
1757487600000|2025-09-10 07:00:00|1796.5|1795|1811|1810|1816|1814.5|1796.5|1795|237938
1757491200000|2025-09-10 08:00:00|1811.5|1810.5|1824.5|1824|1828.5|1828|1809|1808.5|326775
1757494800000|2025-09-10 09:00:00|1825|1823.5|1832|1831|1833|1832|1821.5|1820.5|130596
1757498400000|2025-09-10 10:00:00|1831|1830.5|1831.5|1830.5|1835|1834.5|1827.5|1826.5|122323
1757502000000|2025-09-10 11:00:00|1831|1831|1826|1825|1831.5|1831|1823|1822|98601
1757505600000|2025-09-10 12:00:00|1826.5|1825.5|1828.5|1827.5|1829.5|1828.5|1824|1823.5|90606
1757509200000|2025-09-10 13:00:00|1828|1828|1824.5|1823.5|1830|1829.5|1817|1816.5|173415
1757512800000|2025-09-10 14:00:00|1823.5|1823|1835.5|1835|1835.5|1835|1823.5|1823|1485389
1757516400000|2025-09-10 15:00:00|1835|1834|1832.5|1831.5|1837|1836.5|1831.5|1830.5|113102
1757574000000|2025-09-11 07:00:00|1854|1853|1879.5|1878.5|1890.5|1890|1848|1846.5|234445
1757577600000|2025-09-11 08:00:00|1880|1877|1886.5|1885.5|1887|1886.5|1878|1877|131543
1757581200000|2025-09-11 09:00:00|1886|1886|1906|1905|1908.5|1907.5|1886|1885.5|220019
1757584800000|2025-09-11 10:00:00|1905.5|1905.5|1910.5|1909.5|1912.5|1911.5|1905.5|1905|164906
1757588400000|2025-09-11 11:00:00|1911.5|1910|1912|1911|1920|1919|1910.5|1909.5|159078
1757592000000|2025-09-11 12:00:00|1911.5|1910.5|1919|1918.5|1919.5|1918.5|1903|1902|202748
1757595600000|2025-09-11 13:00:00|1919.5|1919|1927.5|1926.5|1928|1927.5|1912.5|1911.5|262996
1757599200000|2025-09-11 14:00:00|1927|1926|1929.5|1928.5|1930|1929.5|1918|1917|288958
1757602800000|2025-09-11 15:00:00|1929|1928|1944.5|1943.5|1945|1944|1929|1928|192020
1757660400000|2025-09-12 07:00:00|1954|1952|1972.5|1971.5|1979|1978|1950|1948.5|261553
1757664000000|2025-09-12 08:00:00|1972|1971|1980.5|1979.5|1982|1981|1969.5|1969|258319
1757667600000|2025-09-12 09:00:00|1980|1979|1977.5|1977|1982|1981|1970.5|1970|202982
1757671200000|2025-09-12 10:00:00|1977|1976.5|1979.5|1979|1981|1979|1973|1972|137349
1757674800000|2025-09-12 11:00:00|1980|1978.5|1980|1979|1984|1983.5|1978.5|1978|155628
1757678400000|2025-09-12 12:00:00|1979.5|1978.5|1979.5|1979|1986|1985.5|1977.5|1977|163707
1757682000000|2025-09-12 13:00:00|1980|1979.5|1983|1982|1985|1984.5|1975|1974.5|229158
1757685600000|2025-09-12 14:00:00|1982.5|1982.5|1983|1982|1986|1985|1973.5|1972.5|252305
1757689200000|2025-09-12 15:00:00|1982.5|1982.5|1977.5|1976.5|1983|1982.5|1974|1973|151816
1757919600000|2025-09-15 07:00:00|1985.5|1984.5|1990.5|1989.5|2001|2000|1979|1978|210390
1757923200000|2025-09-15 08:00:00|1991|1990|1993|1992|1995|1994|1982.5|1981.5|214950
1757926800000|2025-09-15 09:00:00|1992.5|1991.5|1991|1990|1996|1995|1989.5|1988.5|176033
1757930400000|2025-09-15 10:00:00|1990.5|1989.5|1992.5|1991.5|1997.5|1996.5|1990.5|1989.5|184992
1757934000000|2025-09-15 11:00:00|1993|1992|1987.5|1986.5|1994|1993|1983|1982.5|120318
1757937600000|2025-09-15 12:00:00|1987|1986|1995.5|1994.5|1996|1995.5|1986.5|1985.5|89500
1757941200000|2025-09-15 13:00:00|1995|1995|1998.5|1998|2000|1999.5|1994.5|1993.5|1458245
1757944800000|2025-09-15 14:00:00|1999.5|1998.5|2003|2002|2007|2006|1997.5|1997|368684
1757948400000|2025-09-15 15:00:00|2004|2003|2008|2007|2010|2008|2003|2002|161466
1758006000000|2025-09-16 07:00:00|2014|2011|2001|2000|2026|2025|1999.5|1998|204971
1758009600000|2025-09-16 08:00:00|2002|2001|2011|2010|2015|2013|2002|2001|321718
1758013200000|2025-09-16 09:00:00|2012|2011|2012|2010|2012|2011|2005|2004|157423
1758016800000|2025-09-16 10:00:00|2011|2011|2011|2009|2013|2012|2010|2009|102582
1758020400000|2025-09-16 11:00:00|2012|2010|2018|2017|2020|2019|2010|2009|147259
1758024000000|2025-09-16 12:00:00|2019|2016|2022|2021|2024|2023|2014|2013|135967
1758027600000|2025-09-16 13:00:00|2021|2020|2028|2027|2034|2032|2020|2019|303778
1758031200000|2025-09-16 14:00:00|2027|2026|2013|2012|2028|2027|2005|2004|338526
1758034800000|2025-09-16 15:00:00|2014|2013|1994.5|1993|2014|2013|1994|1993|121366
1758092400000|2025-09-17 07:00:00|2009|2005|2011|2010|2016|2014|2001|2000|137620
1758096000000|2025-09-17 08:00:00|2013|2011|2007|2006|2014|2013|2004|2003|101478
1758099600000|2025-09-17 09:00:00|2006|2005|2009|2008|2011|2010|2005|2004|89266
1758103200000|2025-09-17 10:00:00|2010|2007|2006|2005|2010|2009|2003|2002|91135
1758106800000|2025-09-17 11:00:00|2005|2004|2000|1999|2007|2006|1998|1997|72903
1758110400000|2025-09-17 12:00:00|2001|1999.5|1999.5|1998.5|2001|2000|1994.5|1994|94673
1758114000000|2025-09-17 13:00:00|1999|1998|1980|1979.5|1999|1998|1980|1979|141315
1758117600000|2025-09-17 14:00:00|1982|1981.5|1957.5|1957|1987.5|1986.5|1957.5|1956.5|161243
1758121200000|2025-09-17 15:00:00|1958|1958.5|1954.5|1953.5|1959|1958.5|1947|1946|115694
1758178800000|2025-09-18 07:00:00|1964.5|1957.5|1957|1956|1976.5|1975|1957|1956|141259
1758182400000|2025-09-18 08:00:00|1957.5|1956.5|1954.5|1953|1960|1959|1949|1948.5|95991
1758186000000|2025-09-18 09:00:00|1954|1953.5|1952|1951|1956.5|1956|1948.5|1948|73969
1758189600000|2025-09-18 10:00:00|1952.5|1951.5|1948|1947|1952.5|1951.5|1943.5|1943|121491
1758193200000|2025-09-18 11:00:00|1947|1944.5|1950.5|1950|1954|1953.5|1947|1944.5|86426
1758196800000|2025-09-18 12:00:00|1950|1949|1947|1946.5|1954.5|1953.5|1946.5|1945|1049339
1758200400000|2025-09-18 13:00:00|1947.5|1946|1952.5|1951.5|1952.5|1952|1942|1941|138781
1758204000000|2025-09-18 14:00:00|1952|1951|1950.5|1950|1956|1955|1949.5|1949|158730
1758207600000|2025-09-18 15:00:00|1951|1950.5|1951.5|1950.5|1953.5|1952.5|1949|1948|120983
1758265200000|2025-09-19 07:00:00|1961|1960|1957.5|1956.5|1965.5|1964.5|1946|1944.5|110095
1758268800000|2025-09-19 08:00:00|1958|1957|1963.5|1962.5|1974|1972.5|1955|1954|83854
1758272400000|2025-09-19 09:00:00|1963|1962|1959.5|1959|1969|1968.5|1957.5|1956.5|126258
1758276000000|2025-09-19 10:00:00|1959|1958.5|1965|1964|1967.5|1966.5|1958.5|1957.5|76690
1758279600000|2025-09-19 11:00:00|1965.5|1964.5|1965.5|1964.5|1968|1967|1960|1959|74242
1758283200000|2025-09-19 12:00:00|1966|1965|1975.5|1974.5|1975.5|1975|1964.5|1964|62150
1758286800000|2025-09-19 13:00:00|1976|1975|1967.5|1966.5|1979|1978.5|1965|1964|99397
1758290400000|2025-09-19 14:00:00|1967|1966|1953.5|1952.5|1970.5|1969.5|1950|1949|162855
1758294000000|2025-09-19 15:00:00|1954|1953|1956.5|1955.5|1958|1957|1953|1952|155153
1758524400000|2025-09-22 07:00:00|1956|1955|1954|1953|1961|1959.5|1950|1949|98855
1758528000000|2025-09-22 08:00:00|1954.5|1953.5|1956.5|1956|1957.5|1957|1950.5|1950|96020
1758531600000|2025-09-22 09:00:00|1957|1956.5|1964|1963|1967.5|1966|1954|1953|122030
1758535200000|2025-09-22 10:00:00|1963|1962.5|1961|1960.5|1967.5|1966.5|1959|1958|61629
1758538800000|2025-09-22 11:00:00|1961.5|1961|1960.5|1959.5|1963.5|1962.5|1958|1957.5|93041
1758542400000|2025-09-22 12:00:00|1960|1959|1958|1957|1962.5|1961.5|1956.5|1955.5|97254
1758546000000|2025-09-22 13:00:00|1958.5|1957.5|1960.5|1959.5|1964|1963|1954.5|1954|175604
1758549600000|2025-09-22 14:00:00|1959.5|1959|1967.5|1966.5|1967.5|1966.5|1955|1954.5|116424
1758553200000|2025-09-22 15:00:00|1966.5|1965.5|1976|1974.5|1976|1974.5|1961|1960|161842
1758610800000|2025-09-23 07:00:00|1987|1984|1949.5|1948.5|1987|1984.5|1947|1946|139722
1758614400000|2025-09-23 08:00:00|1949|1948|1952.5|1951.5|1956|1955|1947|1946|120486
1758618000000|2025-09-23 09:00:00|1952|1951|1950|1949.5|1954|1953|1947.5|1946.5|111008
1758621600000|2025-09-23 10:00:00|1950.5|1949|1948.5|1947.5|1957|1956|1947.5|1946.5|104917
1758625200000|2025-09-23 11:00:00|1948|1947|1949|1948|1949|1948.5|1939.5|1939|88637
1758628800000|2025-09-23 12:00:00|1949.5|1948.5|1951|1950|1953|1952.5|1946.5|1945.5|71180
1758632400000|2025-09-23 13:00:00|1950|1950.5|1961.5|1961|1963.5|1962.5|1950|1949.5|157353
1758636000000|2025-09-23 14:00:00|1962|1961.5|1951|1950|1964|1963|1950.5|1949.5|177173
1758639600000|2025-09-23 15:00:00|1950.5|1950.5|1948|1947|1952.5|1952|1946|1945|161815
1758697200000|2025-09-24 07:00:00|1984.5|1984|1977.5|1977|1994.5|1993.5|1972|1970|360665
1758700800000|2025-09-24 08:00:00|1978|1977.5|1985.5|1985|1989|1988|1976|1975.5|380029
1758704400000|2025-09-24 09:00:00|1985|1984|1977.5|1976.5|1985|1984.5|1977|1976.5|76561
1758708000000|2025-09-24 10:00:00|1977|1976|1973.5|1972.5|1977|1976.5|1970|1969.5|74602
1758711600000|2025-09-24 11:00:00|1973|1972|1965|1964|1973.5|1972.5|1964.5|1964|84018
1758715200000|2025-09-24 12:00:00|1964.5|1964.5|1970.5|1970|1974|1973.5|1961.5|1960.5|117625
1758718800000|2025-09-24 13:00:00|1971|1972.5|1974|1973|1975.5|1975|1965|1964|1558589
1758722400000|2025-09-24 14:00:00|1973.5|1972|1985.5|1985|1986|1985.5|1971.5|1971|254828
1758726000000|2025-09-24 15:00:00|1986|1984.5|1990.5|1989.5|1991|1990|1980.5|1980|128482
1758783600000|2025-09-25 07:00:00|1994|1993|1994.5|1994|2005|2003|1988.5|1988|160969
1758787200000|2025-09-25 08:00:00|1995|1994.5|1987.5|1986.5|2004|2003|1985.5|1984.5|137537
1758790800000|2025-09-25 09:00:00|1987|1988|1986.5|1985.5|1990|1989|1980.5|1980|91364
1758794400000|2025-09-25 10:00:00|1987|1986|1986.5|1986|1988.5|1987.5|1982|1981.5|64448
1758798000000|2025-09-25 11:00:00|1987|1985.5|1985.5|1985|1987.5|1986.5|1978.5|1977.5|148734
1758801600000|2025-09-25 12:00:00|1986|1984.5|1992|1991.5|1993.5|1992.5|1985|1984|81687
1758805200000|2025-09-25 13:00:00|1991.5|1991|2008|2006|2008|2006|1991.5|1991|325703
1758808800000|2025-09-25 14:00:00|2007|2007|2006|2004|2017|2015|2004|2003|252649
1758812400000|2025-09-25 15:00:00|2005|2005|2001|2000|2006|2005|2001|2000|88814
1758870000000|2025-09-26 07:00:00|1999|1997.5|2011|2010|2020|2019|1999|1997.5|270045
1758873600000|2025-09-26 08:00:00|2010|2009|2019|2017|2020|2019|2008|2006|313862
1758877200000|2025-09-26 09:00:00|2018|2018|2018|2017|2023|2022|2017|2016|162995
1758880800000|2025-09-26 10:00:00|2019|2016|2022|2020|2023|2022|2015|2014|126167
1758884400000|2025-09-26 11:00:00|2023|2021|2032|2031|2032|2031|2023|2021|131368
1758888000000|2025-09-26 12:00:00|2031|2030|2023|2022|2033|2032|2022|2021|1504064
1758891600000|2025-09-26 13:00:00|2022|2021|2020|2019|2025|2024|2017|2016|153833
1758895200000|2025-09-26 14:00:00|2021|2020|2013|2012|2028|2026|2013|2012|240381
1758898800000|2025-09-26 15:00:00|2012|2011|2019|2017|2022|2021|2011|2010|120995
1759129200000|2025-09-29 07:00:00|2043|2040|2034|2033|2043|2040|2026|2025|152731
1759132800000|2025-09-29 08:00:00|2033|2032|2041|2040|2048|2047|2032|2031|182710
1759136400000|2025-09-29 09:00:00|2040|2039|2057|2055|2063|2062|2039|2038|181071
1759140000000|2025-09-29 10:00:00|2056|2053|2064|2063|2068|2066|2054|2052|145504
1759143600000|2025-09-29 11:00:00|2065|2064|2064|2062|2069|2068|2061|2060|231068
1759147200000|2025-09-29 12:00:00|2063|2061|2058|2057|2064|2063|2056|2055|91234
1759150800000|2025-09-29 13:00:00|2057|2056|2057|2056|2063|2062|2055|2054|120285
1759154400000|2025-09-29 14:00:00|2058|2057|2053|2052|2069|2067|2053|2052|120523
1759158000000|2025-09-29 15:00:00|2052|2051|2050|2048|2052|2051|2046|2045|319674
1759215600000|2025-09-30 07:00:00|2045|2043|2031|2030|2049|2047|2026|2024|134569
1759219200000|2025-09-30 08:00:00|2030|2029|2026|2024|2031|2030|2023|2021|123513
1759222800000|2025-09-30 09:00:00|2025|2025|2025|2024|2033|2031|2022|2021|58557
1759226400000|2025-09-30 10:00:00|2024|2023|2034|2033|2034|2033|2023|2022|82694
1759230000000|2025-09-30 11:00:00|2033|2032|2034|2032|2038|2037|2027|2026|239999
1759233600000|2025-09-30 12:00:00|2033|2031|2035|2034|2036|2035|2030|2029|129598
1759237200000|2025-09-30 13:00:00|2036|2035|2045|2043|2050|2049|2035|2033|270610
1759240800000|2025-09-30 14:00:00|2044|2044|2045|2044|2046|2045|2033|2031|197024
1759244400000|2025-09-30 15:00:00|2046|2045|2060|2058|2060|2059|2046|2044|189125
1759302000000|2025-10-01 07:00:00|2069|2066|2042|2041|2069|2067|2028|2026|111508
1759305600000|2025-10-01 08:00:00|2043|2042|2048|2046|2053|2052|2037|2036|93497
1759309200000|2025-10-01 09:00:00|2047|2047|2032|2030|2047|2047|2030|2029|102967
1759312800000|2025-10-01 10:00:00|2030|2029|2032|2031|2033|2031|2024|2022|145124
1759316400000|2025-10-01 11:00:00|2031|2030|2032|2031|2036|2034|2026|2025|105374
1759320000000|2025-10-01 12:00:00|2030|2030|2026|2025|2030|2031|2022|2021|67785
1759323600000|2025-10-01 13:00:00|2025|2024|2028|2027|2032|2031|2024|2023|124375
1759327200000|2025-10-01 14:00:00|2027|2026|2025|2024|2029|2028|2022|2021|149206
1759330800000|2025-10-01 15:00:00|2027|2026|2037|2036|2038|2037|2024|2023|166214
1759388400000|2025-10-02 07:00:00|2046|2045|2042|2041|2060|2059|2037|2036|143461
1759392000000|2025-10-02 08:00:00|2043|2040|2053|2051|2056|2055|2036|2035|96242
1759395600000|2025-10-02 09:00:00|2054|2052|2060|2059|2063|2062|2051|2050|135967
1759399200000|2025-10-02 10:00:00|2061|2060|2059|2057|2064|2062|2058|2057|110636
1759402800000|2025-10-02 11:00:00|2058|2056|2058|2057|2061|2059|2055|2054|65553
1759406400000|2025-10-02 12:00:00|2059|2058|2067|2066|2067|2066|2057|2055|79134
1759410000000|2025-10-02 13:00:00|2068|2067|2060|2058|2071|2069|2057|2056|127912
1759413600000|2025-10-02 14:00:00|2059|2057|2060|2059|2068|2066|2057|2056|150689
1759417200000|2025-10-02 15:00:00|2059|2058|2064|2063|2066|2064|2059|2058|134480
1759474800000|2025-10-03 07:00:00|2061|2060|2059|2058|2065|2063|2054|2052|65225
1759478400000|2025-10-03 08:00:00|2058|2057|2065|2064|2068|2066|2058|2056|114363
1759482000000|2025-10-03 09:00:00|2066|2063|2066|2065|2066|2065|2063|2062|74403
1759485600000|2025-10-03 10:00:00|2067|2066|2069|2067|2072|2071|2066|2065|74814
1759489200000|2025-10-03 11:00:00|2068|2066|2066|2065|2070|2069|2065|2063|66491
1759492800000|2025-10-03 12:00:00|2065|2064|2065|2063|2066|2065|2058|2056|54976
1759496400000|2025-10-03 13:00:00|2066|2064|2060|2058|2071|2070|2059|2058|95551
1759500000000|2025-10-03 14:00:00|2059|2057|2055|2054|2063|2062|2055|2053|108660
1759503600000|2025-10-03 15:00:00|2054|2053|2058|2057|2061|2059|2054|2053|66154
1759734000000|2025-10-06 07:00:00|2054|2052|2028|2026|2057|2055|2026|2025|104346
1759737600000|2025-10-06 08:00:00|2029|2027|2026|2025|2036|2034|2025|2024|120490
1759741200000|2025-10-06 09:00:00|2025|2024|2019|2018|2026|2025|2014|2013|119102
1759744800000|2025-10-06 10:00:00|2020|2019|2024|2023|2027|2025|2019|2018|72883
1759748400000|2025-10-06 11:00:00|2023|2022|2020|2018|2028|2026|2019|2017|103477
1759752000000|2025-10-06 12:00:00|2021|2019|2015|2013|2022|2021|2013|2012|72996
1759755600000|2025-10-06 13:00:00|2014|2014|2034|2032|2039|2037|2012|2010|100877
1759759200000|2025-10-06 14:00:00|2032|2031|2023|2022|2043|2042|2019|2018|114172
1759762800000|2025-10-06 15:00:00|2022|2021|2013|2011|2023|2021|2009|2008|80702
1759820400000|2025-10-07 07:00:00|2014|2012|1999.5|1998.5|2014|2012|1981.5|1979|165340
1759824000000|2025-10-07 08:00:00|2000|1999|1993.5|1993|2000|1999|1987|1986|81901
1759827600000|2025-10-07 09:00:00|1994|1992.5|2002|2001|2005|2003|1992|1991.5|95643
1759831200000|2025-10-07 10:00:00|2003|2002|2002|2000|2008|2007|2001|1999.5|136767
1759834800000|2025-10-07 11:00:00|2001|2001|2005|2003|2009|2008|2001|2000|97127
1759838400000|2025-10-07 12:00:00|2004|2002|2004|2003|2006|2005|2001|1999.5|79523
1759842000000|2025-10-07 13:00:00|2005|2004|2001|2000|2005|2004|1993|1992|112011
1759845600000|2025-10-07 14:00:00|1998.5|1999.5|1997.5|1996.5|2000|1999.5|1990.5|1989.5|211155
1759849200000|2025-10-07 15:00:00|1997|1996|1997.5|1996.5|1997.5|1997|1990.5|1990|112422
1759906800000|2025-10-08 07:00:00|2000|1998|2002|2000|2010|2008|1994.5|1993.5|163412
1759910400000|2025-10-08 08:00:00|2001|1999.5|2002|2001|2004|2003|1997.5|1996|98587
1759914000000|2025-10-08 09:00:00|2003|2002|2007|2006|2013|2012|2001|2000|101067
1759917600000|2025-10-08 10:00:00|2006|2005|2004|2002|2011|2009|2004|2002|128107
1759921200000|2025-10-08 11:00:00|2003|2003|2011|2010|2012|2010|2003|2003|83611
1759924800000|2025-10-08 12:00:00|2012|2011|2021|2020|2023|2021|2012|2011|70305
1759928400000|2025-10-08 13:00:00|2022|2021|2025|2024|2027|2025|2019|2018|127871
1759932000000|2025-10-08 14:00:00|2026|2025|2033|2031|2036|2034|2022|2021|113919
1759935600000|2025-10-08 15:00:00|2032|2032|2035|2034|2038|2037|2032|2031|90755
1759993200000|2025-10-09 07:00:00|2029|2027|2026|2024|2029|2027|2015|2013|131874
1759996800000|2025-10-09 08:00:00|2025|2023|2006|2004|2025|2023|2001|2000|177190
1760000400000|2025-10-09 09:00:00|2007|2005|2006|2005|2013|2011|2004|2001|76000
1760004000000|2025-10-09 10:00:00|2007|2006|2009|2008|2010|2009|2005|2003|97824
1760007600000|2025-10-09 11:00:00|2008|2007|2004|2003|2011|2010|2003|2002|103394
1760011200000|2025-10-09 12:00:00|2005|2004|2005|2003|2009|2007|2004|2002|52227
1760014800000|2025-10-09 13:00:00|2004|2004|2005|2003|2008|2006|2001|2000|95424
1760018400000|2025-10-09 14:00:00|2006|2004|2015|2014|2023|2021|2005|2004|144475
1760022000000|2025-10-09 15:00:00|2016|2015|2018|2017|2019|2018|2014|2013|90152
1760079600000|2025-10-10 07:00:00|2007|2005|1979|1977.5|2014|2012|1978|1977|129539
1760083200000|2025-10-10 08:00:00|1978.5|1977|1963.5|1962.5|1980.5|1979.5|1961|1960|144233
1760086800000|2025-10-10 09:00:00|1964|1963|1965.5|1964.5|1971.5|1970.5|1961.5|1960.5|341085
1760090400000|2025-10-10 10:00:00|1965|1964|1974.5|1974|1975.5|1974.5|1963|1962.5|131109
1760094000000|2025-10-10 11:00:00|1974|1973.5|1977|1976|1980|1979.5|1974|1973|71856
1760097600000|2025-10-10 12:00:00|1978|1976.5|1978|1977|1984|1983|1974|1973|84252
1760101200000|2025-10-10 13:00:00|1978.5|1977.5|1978|1977|1987|1986|1975|1974|107553
1760104800000|2025-10-10 14:00:00|1977.5|1977.5|1976.5|1975.5|1981.5|1980.5|1964.5|1963|222032
1760108400000|2025-10-10 15:00:00|1977|1976|1989|1987.5|1992.5|1991.5|1975.5|1975|129724
1760338800000|2025-10-13 07:00:00|1984.5|1984|1947.5|1946.5|1984.5|1984|1938|1937.5|284590
1760342400000|2025-10-13 08:00:00|1948|1947|1949.5|1948.5|1953|1952|1940.5|1940|104911
1760346000000|2025-10-13 09:00:00|1950.5|1949.5|1956|1955|1959|1958|1948|1947|95154
1760349600000|2025-10-13 10:00:00|1955.5|1954.5|1960.5|1959.5|1961|1960|1955|1954.5|50708
1760353200000|2025-10-13 11:00:00|1960|1960|1956|1955.5|1960.5|1960|1950.5|1949.5|68280
1760356800000|2025-10-13 12:00:00|1955.5|1955|1956|1955.5|1957|1956.5|1947.5|1946.5|55770
1760360400000|2025-10-13 13:00:00|1956.5|1956|1956.5|1955.5|1957.5|1957|1949|1948|93086
1760364000000|2025-10-13 14:00:00|1957|1956|1950|1949|1962.5|1962|1949|1948|168281
1760367600000|2025-10-13 15:00:00|1949.5|1949.5|1953|1952.5|1955|1954|1943|1942|136039
1760425200000|2025-10-14 07:00:00|1951|1946.5|1936|1935|1960|1957.5|1925.5|1925|158362
1760428800000|2025-10-14 08:00:00|1935.5|1935.5|1927.5|1926.5|1937.5|1936.5|1925|1924|118540
1760432400000|2025-10-14 09:00:00|1928.5|1927.5|1926|1925|1932|1931.5|1922.5|1921.5|410904
1760436000000|2025-10-14 10:00:00|1925.5|1925.5|1918.5|1918|1925.5|1925.5|1916.5|1915.5|330646
1760439600000|2025-10-14 11:00:00|1919|1918.5|1933.5|1932.5|1935|1934|1917|1916.5|103387
1760443200000|2025-10-14 12:00:00|1934.5|1933.5|1933.5|1933|1940|1938.5|1931.5|1931|81368
1760446800000|2025-10-14 13:00:00|1934|1933.5|1938|1937|1945|1944.5|1934|1933|118993
1760450400000|2025-10-14 14:00:00|1937|1936|1949|1948.5|1950.5|1950|1936.5|1935.5|140647
1760454000000|2025-10-14 15:00:00|1948.5|1948|1951.5|1950|1951.5|1950|1946|1945.5|140622
1760511600000|2025-10-15 07:00:00|1953|1950.5|1934|1933|1953|1951.5|1926|1925|98783
1760515200000|2025-10-15 08:00:00|1935|1933.5|1935|1934|1939.5|1938.5|1932|1931|86780
1760518800000|2025-10-15 09:00:00|1934.5|1933.5|1932.5|1932|1939|1938.5|1931.5|1930.5|99853
1760522400000|2025-10-15 10:00:00|1932|1931.5|1923.5|1923|1933.5|1932.5|1922|1921|201323
1760526000000|2025-10-15 11:00:00|1924|1923.5|1930.5|1929.5|1931.5|1931|1923.5|1922.5|107616
1760529600000|2025-10-15 12:00:00|1931|1930|1930|1929.5|1934.5|1934|1926.5|1925.5|62705
1760533200000|2025-10-15 13:00:00|1930.5|1930|1928.5|1928|1939.5|1938.5|1925.5|1924.5|114345
1760536800000|2025-10-15 14:00:00|1928|1927|1909.5|1908.5|1929.5|1929|1905|1904|723339
1760540400000|2025-10-15 15:00:00|1910|1909|1901.5|1900|1910.5|1909.5|1897|1896|151803
1760598000000|2025-10-16 07:00:00|1890|1888|1903.5|1902|1907|1905.5|1874|1872.5|204346
1760601600000|2025-10-16 08:00:00|1903|1901.5|1905.5|1904.5|1909|1908.5|1894.5|1893.5|161028
1760605200000|2025-10-16 09:00:00|1906.5|1905|1913.5|1913|1920|1919|1906.5|1905|109545
1760608800000|2025-10-16 10:00:00|1913|1912.5|1913.5|1912.5|1914.5|1914|1909.5|1909|55079
1760612400000|2025-10-16 11:00:00|1912.5|1911.5|1908|1907|1912.5|1911.5|1907|1906.5|64711
1760616000000|2025-10-16 12:00:00|1907.5|1906.5|1911.5|1910.5|1915.5|1914.5|1906.5|1906|56765
1760619600000|2025-10-16 13:00:00|1911|1910|1912|1911|1915.5|1914.5|1903.5|1902.5|156097
1760623200000|2025-10-16 14:00:00|1913|1912|1908|1907|1918|1917|1907|1906.5|144871
1760626800000|2025-10-16 15:00:00|1908.5|1907.5|1915|1914|1915.5|1915|1905.5|1905|65138
1760684400000|2025-10-17 07:00:00|1865.5|1864|1856|1855|1868.5|1866|1843.5|1842.5|280584
1760688000000|2025-10-17 08:00:00|1856.5|1854.5|1845.5|1844|1856.5|1855|1843|1842|227908
1760691600000|2025-10-17 09:00:00|1845|1844.5|1845.5|1845|1847|1846|1841.5|1840.5|365894
1760695200000|2025-10-17 10:00:00|1846.5|1845.5|1849.5|1848.5|1852|1851|1845|1844.5|159023
1760698800000|2025-10-17 11:00:00|1849|1848|1848.5|1848|1854|1853|1846.5|1845.5|125963
1760702400000|2025-10-17 12:00:00|1849|1848.5|1834|1833|1852.5|1851.5|1833.5|1833|144232
1760706000000|2025-10-17 13:00:00|1835|1833.5|1849|1848.5|1849|1848.5|1833.5|1833|375785
1760709600000|2025-10-17 14:00:00|1849.5|1849|1840|1839.5|1860|1859|1839.5|1838.5|314966
1760713200000|2025-10-17 15:00:00|1839|1838.5|1837|1836|1839|1838.5|1834.5|1833.5|155992
1760943600000|2025-10-20 07:00:00|1852|1849.5|1854|1853|1866|1865.5|1847.5|1845.5|456041
1760947200000|2025-10-20 08:00:00|1853.5|1852.5|1846.5|1846|1857.5|1856.5|1845.5|1844.5|115164
1760950800000|2025-10-20 09:00:00|1846|1845.5|1846|1845.5|1849.5|1848.5|1845|1844.5|160699
1760954400000|2025-10-20 10:00:00|1845.5|1845|1855.5|1855|1859|1858|1845|1844.5|364736
1760958000000|2025-10-20 11:00:00|1857.5|1856.5|1864|1863.5|1865|1864.5|1856.5|1856|416464
1760961600000|2025-10-20 12:00:00|1863.5|1863|1861|1860.5|1864|1863|1857.5|1857|96755
1760965200000|2025-10-20 13:00:00|1860.5|1860|1853|1852|1861.5|1861|1851|1850|462012
1760968800000|2025-10-20 14:00:00|1852.5|1852.5|1862.5|1861.5|1864.5|1863.5|1850.5|1850|2935737
1760972400000|2025-10-20 15:00:00|1863|1862|1864.5|1863.5|1865|1864|1861|1860|98403
1761030000000|2025-10-21 07:00:00|1875|1872.5|1846.5|1845.5|1875|1872.5|1846|1845|140009
1761033600000|2025-10-21 08:00:00|1846|1845|1838|1837|1847|1846|1838|1837|124657
1761037200000|2025-10-21 09:00:00|1839|1838|1850|1849|1850|1849|1838.5|1838|61377
1761040800000|2025-10-21 10:00:00|1849.5|1848.5|1855.5|1855|1858|1857.5|1846|1845|114319
1761044400000|2025-10-21 11:00:00|1856|1855.5|1854|1853.5|1856|1855.5|1850|1849|153228
1761048000000|2025-10-21 12:00:00|1855.5|1854.5|1858.5|1858|1861|1860|1851.5|1850.5|119286
1761051600000|2025-10-21 13:00:00|1859|1858.5|1861|1860|1869|1868|1857.5|1857|257489
1761055200000|2025-10-21 14:00:00|1860.5|1860.5|1862.5|1861.5|1863.5|1862.5|1856|1855|180233
1761058800000|2025-10-21 15:00:00|1863|1862|1868.5|1868|1868.5|1868|1860.5|1860|523187
1761116400000|2025-10-22 07:00:00|1904.5|1903|1906.5|1905.5|1910|1909|1886|1885|284345
1761120000000|2025-10-22 08:00:00|1906|1905|1904|1903|1907.5|1906.5|1898.5|1897.5|117109
1761123600000|2025-10-22 09:00:00|1903.5|1902.5|1907|1906|1910|1909|1903|1902.5|65047
1761127200000|2025-10-22 10:00:00|1906.5|1905.5|1911|1910|1911|1910|1905|1904|6416878
1761130800000|2025-10-22 11:00:00|1910.5|1909.5|1903|1902|1911|1909.5|1902.5|1901.5|97526
1761134400000|2025-10-22 12:00:00|1903.5|1903|1907|1906|1912.5|1911.5|1903|1902.5|106273
1761138000000|2025-10-22 13:00:00|1907.5|1906.5|1899.5|1899|1910|1909|1894.5|1894|145911
1761141600000|2025-10-22 14:00:00|1900|1899.5|1888|1887.5|1908|1907.5|1881|1880.5|217431
1761145200000|2025-10-22 15:00:00|1887.5|1887|1880.5|1879.5|1889|1888|1879|1878.5|107043
1761202800000|2025-10-23 07:00:00|1884.5|1880|1880|1879|1888.5|1887|1874.5|1871.5|156337
1761206400000|2025-10-23 08:00:00|1881|1879.5|1877|1876|1883|1882|1872|1871.5|70667
1761210000000|2025-10-23 09:00:00|1876.5|1875.5|1876|1875|1880|1879.5|1873.5|1872.5|69159
1761213600000|2025-10-23 10:00:00|1875.5|1874.5|1879.5|1878.5|1881.5|1880.5|1873.5|1872.5|50985
1761217200000|2025-10-23 11:00:00|1879|1878|1867.5|1866.5|1880.5|1879.5|1866|1865|54900
1761220800000|2025-10-23 12:00:00|1867|1866|1877|1876|1878|1877|1866.5|1866|46304
1761224400000|2025-10-23 13:00:00|1877.5|1876.5|1878.5|1877.5|1883.5|1882.5|1875.5|1874.5|160026
1761228000000|2025-10-23 14:00:00|1879|1878|1881.5|1880.5|1886|1885|1876.5|1875.5|123409
1761231600000|2025-10-23 15:00:00|1881|1880|1874.5|1873.5|1881.5|1880.5|1873|1872|75095
1761289200000|2025-10-24 07:00:00|1873|1871.5|1845|1844|1873.5|1872.5|1844.5|1843.5|151821
1761292800000|2025-10-24 08:00:00|1845.5|1844.5|1848.5|1847.5|1850|1849|1833.5|1832.5|86115
1761296400000|2025-10-24 09:00:00|1849.5|1848|1851|1850|1857.5|1856|1844.5|1843.5|59485
1761300000000|2025-10-24 10:00:00|1850|1849|1842.5|1841.5|1850.5|1850|1842|1841.5|60936
1761303600000|2025-10-24 11:00:00|1843.5|1842|1851.5|1850.5|1852|1851|1843.5|1842|51974
1761307200000|2025-10-24 12:00:00|1852|1851|1849|1848.5|1857|1856|1848.5|1847.5|871476
1761310800000|2025-10-24 13:00:00|1849.5|1848|1859.5|1858.5|1859.5|1859|1843|1842.5|237894
1761314400000|2025-10-24 14:00:00|1860|1859|1852.5|1852|1861.5|1860.5|1852.5|1852|658752
1761318000000|2025-10-24 15:00:00|1852|1851.5|1857|1856|1858.5|1857.5|1847.5|1847|92976