1580803200000|2020-02-04 08:00:00|1261.5|1251.5|1262|1261|1265|1263|1253.5|1251.5|111920
1580806800000|2020-02-04 09:00:00|1261.5|1261.5|1249|1248.5|1262.5|1262|1249|1247.5|103374
1580810400000|2020-02-04 10:00:00|1248.5|1248|1248.5|1247.5|1250|1249|1244.5|1243.5|54048
1580814000000|2020-02-04 11:00:00|1248|1248|1253|1252|1256|1255|1248|1247|44601
1580817600000|2020-02-04 12:00:00|1253.5|1251.5|1249.5|1248.5|1253.5|1252|1249|1247.5|48759
1580821200000|2020-02-04 13:00:00|1250|1249|1250|1249.5|1252.5|1251.5|1248.5|1247.5|47630
1580824800000|2020-02-04 14:00:00|1250.5|1250|1258|1257|1262.5|1261.5|1247|1246|78843
1580828400000|2020-02-04 15:00:00|1257.5|1256.5|1249.5|1248.5|1257.5|1256.5|1249|1248.5|123728
1580832000000|2020-02-04 16:00:00|1249|1249|1249.5|1248|1251|1250.5|1247.5|1246|139208
1580889600000|2020-02-05 08:00:00|1246.5|1237.5|1245.5|1245|1249|1248|1231.5|1229|101783
1580893200000|2020-02-05 09:00:00|1245|1244.5|1249.5|1248.5|1254.5|1252.5|1243.5|1242|125503
1580896800000|2020-02-05 10:00:00|1249|1248|1241|1240|1250.5|1249|1239.5|1239|123471
1580900400000|2020-02-05 11:00:00|1240.5|1240.5|1230.5|1229|1243|1242|1228|1227.5|91116
1580904000000|2020-02-05 12:00:00|1230|1228.5|1232|1231|1241|1239.5|1229.5|1228|111338
1580907600000|2020-02-05 13:00:00|1231.5|1231.5|1237.5|1237|1242|1240.5|1231.5|1231|69010
1580911200000|2020-02-05 14:00:00|1238|1236.5|1233|1232|1240.5|1239|1227.5|1227|168277
1580914800000|2020-02-05 15:00:00|1233.5|1233|1221.5|1221|1235|1234|1218|1217.5|231980
1580918400000|2020-02-05 16:00:00|1222|1221.5|1224|1223|1228|1227|1221.5|1221|132403
1580976000000|2020-02-06 08:00:00|1222|1222|1227.5|1226.5|1235.5|1234|1219.5|1216.5|39495
1580979600000|2020-02-06 09:00:00|1227|1226|1225.5|1224.5|1228.5|1228|1221.5|1220.5|50318
1580983200000|2020-02-06 10:00:00|1225|1224|1223|1222|1227.5|1226|1223|1222|64765
1580986800000|2020-02-06 11:00:00|1223.5|1222.5|1226|1225|1228|1227.5|1223|1222|57880
1580990400000|2020-02-06 12:00:00|1226.5|1223.5|1224|1223.5|1229|1228.5|1224|1223.5|57718
1580994000000|2020-02-06 13:00:00|1224.5|1224|1229.5|1228.5|1229.5|1228.5|1223.5|1223|62373
1580997600000|2020-02-06 14:00:00|1230|1229|1231|1230|1231|1230.5|1224.5|1223.5|103487
1581001200000|2020-02-06 15:00:00|1231.5|1230.5|1238.5|1237|1241|1240|1230.5|1229.5|172335
1581004800000|2020-02-06 16:00:00|1238|1237.5|1240.5|1239.5|1242.5|1241.5|1237.5|1237.5|96350
1581062400000|2020-02-07 08:00:00|1246|1241|1228.5|1226.5|1246|1242.5|1225.5|1223.5|41602
1581066000000|2020-02-07 09:00:00|1228|1227|1227.5|1226|1228.5|1227|1220.5|1219.5|48799
1581069600000|2020-02-07 10:00:00|1227|1226.5|1224.5|1223.5|1228.5|1227.5|1222|1221|44231
1581073200000|2020-02-07 11:00:00|1224|1223|1225.5|1224.5|1226|1225.5|1220.5|1220|64791
1581076800000|2020-02-07 12:00:00|1226|1223|1223.5|1222.5|1226|1225.5|1221.5|1220.5|73644
1581080400000|2020-02-07 13:00:00|1223|1223|1219.5|1219|1226|1224|1219|1218|113952
1581084000000|2020-02-07 14:00:00|1219|1218.5|1224|1223|1224|1223|1219|1218|157602
1581087600000|2020-02-07 15:00:00|1223.5|1222.5|1229.5|1229|1231|1230|1220|1219|110672
1581091200000|2020-02-07 16:00:00|1229|1228.5|1225.5|1224|1232.5|1232|1225.5|1224|91878
1581321600000|2020-02-10 08:00:00|1226.5|1216|1219.5|1218.5|1226.5|1222|1212|1210|103677
1581325200000|2020-02-10 09:00:00|1219|1218|1219|1218|1222.5|1221|1217.5|1216.5|60132
1581328800000|2020-02-10 10:00:00|1218.5|1217.5|1221|1219.5|1225.5|1224|1218|1217.5|91285
1581332400000|2020-02-10 11:00:00|1221.5|1220|1231|1229.5|1231|1230|1221.5|1220|48467
1581336000000|2020-02-10 12:00:00|1230|1230|1230.5|1229.5|1231|1230|1226.5|1226|46818
1581339600000|2020-02-10 13:00:00|1230|1229|1228|1227|1231.5|1230.5|1227.5|1226.5|44132
1581343200000|2020-02-10 14:00:00|1227.5|1226.5|1229|1228|1229.5|1228.5|1222|1220.5|155492
1581346800000|2020-02-10 15:00:00|1228.5|1227.5|1225|1224.5|1229.5|1228.5|1224|1223|125288
1581350400000|2020-02-10 16:00:00|1225.5|1225|1221|1220.5|1225.5|1225|1220|1219|131674
1581408000000|2020-02-11 08:00:00|1195|1190.5|1226.5|1223.5|1244|1241.5|1194|1190.5|256027
1581411600000|2020-02-11 09:00:00|1226|1224|1240.5|1239|1247|1246.5|1224|1222|100537
1581415200000|2020-02-11 10:00:00|1241|1239.5|1256.5|1254|1272|1270|1241|1239.5|205379
1581418800000|2020-02-11 11:00:00|1256|1253.5|1264|1261.5|1267|1265|1249.5|1247.5|253883
1581422400000|2020-02-11 12:00:00|1263|1260|1250|1248.5|1264.5|1262.5|1244|1242|134765
1581426000000|2020-02-11 13:00:00|1249.5|1248|1233.5|1231.5|1250.5|1250|1230.5|1229.5|355234
1581429600000|2020-02-11 14:00:00|1234|1232|1255|1253.5|1257|1256|1226.5|1225|292556
1581433200000|2020-02-11 15:00:00|1253.5|1253|1248|1247|1257|1256|1243.5|1242|399451
1581436800000|2020-02-11 16:00:00|1247.5|1246.5|1246|1245|1251|1250|1242.5|1241|284059
1581494400000|2020-02-12 08:00:00|1261|1256|1214|1212.5|1264.5|1262|1207|1206|321217
1581498000000|2020-02-12 09:00:00|1214.5|1213|1205.5|1204|1221.5|1221|1205|1203.5|275733
1581501600000|2020-02-12 10:00:00|1205|1203.5|1211.5|1210.5|1221.5|1220|1197|1195.5|215689
1581505200000|2020-02-12 11:00:00|1212.5|1211|1218.5|1217.5|1220|1219|1209|1208|107698
1581508800000|2020-02-12 12:00:00|1223.5|1216.5|1213|1212.5|1226.5|1225|1210|1208.5|122545
1581512400000|2020-02-12 13:00:00|1212.5|1212|1208|1207|1212.5|1212|1204|1203|189344
1581516000000|2020-02-12 14:00:00|1207.5|1206.5|1207.5|1206.5|1214|1213|1205|1204.5|187668
1581519600000|2020-02-12 15:00:00|1208|1207|1214|1213|1221.5|1221|1207.5|1206.5|260534
1581523200000|2020-02-12 16:00:00|1214.5|1213.5|1211.5|1210|1214.5|1214|1208|1207.5|251024
1581580800000|2020-02-13 08:00:00|1214|1210.5|1155|1154|1214|1210.5|1145|1143.5|524223
1581584400000|2020-02-13 09:00:00|1156|1154.5|1153.5|1152.5|1157|1155.5|1144.5|1143.5|506153
1581588000000|2020-02-13 10:00:00|1154|1153|1138.5|1137.5|1159.5|1157.5|1137|1136|489231
1581591600000|2020-02-13 11:00:00|1139|1138|1147|1146|1148|1147|1124.5|1123.5|233582
1581595200000|2020-02-13 12:00:00|1147.5|1146.5|1153|1152|1155|1154|1147.5|1145.5|189971
1581598800000|2020-02-13 13:00:00|1152.5|1152.5|1158|1157|1162|1161.5|1152.5|1151|143786
1581602400000|2020-02-13 14:00:00|1157.5|1156.5|1176.5|1175.5|1181|1180.5|1155.5|1154.5|1299097
1581606000000|2020-02-13 15:00:00|1177|1176.5|1190|1189.5|1192|1191.5|1175.5|1174.5|550029
1581609600000|2020-02-13 16:00:00|1190.5|1190|1186.5|1186|1190.5|1190|1184.5|1183.5|182228
1581667200000|2020-02-14 08:00:00|1186|1182.5|1164|1162.5|1186|1182.5|1152.5|1150|162937
1581670800000|2020-02-14 09:00:00|1163.5|1162|1166.5|1165.5|1176.5|1175.5|1161.5|1161|144239
1581674400000|2020-02-14 10:00:00|1167|1165|1165.5|1164.5|1172|1171.5|1164.5|1164|151203
1581678000000|2020-02-14 11:00:00|1165|1165|1170|1169|1171.5|1171|1164|1163.5|130413
1581681600000|2020-02-14 12:00:00|1169.5|1168.5|1170.5|1169.5|1173|1172|1167|1166|117441
1581685200000|2020-02-14 13:00:00|1170|1169|1172|1171.5|1175|1174|1169|1168|117652
1581688800000|2020-02-14 14:00:00|1171.5|1171|1162|1160.5|1172|1171.5|1161|1159.5|268980
1581692400000|2020-02-14 15:00:00|1162.5|1161|1167|1166.5|1170.5|1169|1162.5|1161|215831
1581696000000|2020-02-14 16:00:00|1167.5|1167|1168|1166.5|1171.5|1170.5|1167|1166|149234
1581926400000|2020-02-17 08:00:00|1170|1163|1167|1165.5|1170|1168|1140.5|1136|169388
1581930000000|2020-02-17 09:00:00|1167.5|1165|1161|1159|1171|1169.5|1159.5|1159|85797
1581933600000|2020-02-17 10:00:00|1161.5|1159.5|1170|1168.5|1174.5|1173.5|1160|1159|126442
1581937200000|2020-02-17 11:00:00|1170.5|1169|1172|1170.5|1176.5|1175.5|1169.5|1168.5|101527
1581940800000|2020-02-17 12:00:00|1171|1168.5|1161.5|1160.5|1171|1170|1161.5|1160|64607
1581944400000|2020-02-17 13:00:00|1161|1161|1159|1158|1164|1163.5|1157|1155.5|66426
1581948000000|2020-02-17 14:00:00|1158.5|1157.5|1152.5|1151.5|1160|1159.5|1152|1151.5|75127
1581951600000|2020-02-17 15:00:00|1152|1152|1161.5|1160.5|1161.5|1160.5|1151|1150.5|103753
1581955200000|2020-02-17 16:00:00|1161|1160|1161|1160|1163.5|1162.5|1159|1158.5|126584
1582012800000|2020-02-18 08:00:00|1153.5|1146.5|1162.5|1161|1165|1162.5|1141.5|1139.5|90539
1582016400000|2020-02-18 09:00:00|1163.5|1161.5|1166|1165|1169|1167.5|1161|1160|78993
1582020000000|2020-02-18 10:00:00|1165.5|1164.5|1156.5|1155.5|1168.5|1167.5|1155.5|1155|85510
1582023600000|2020-02-18 11:00:00|1157|1155|1152.5|1151.5|1157|1156.5|1147|1146|67452
1582027200000|2020-02-18 12:00:00|1153|1151|1152.5|1151.5|1156.5|1155.5|1149|1147.5|85232
1582030800000|2020-02-18 13:00:00|1153|1152|1156|1155|1158.5|1157|1150.5|1149|113324
1582034400000|2020-02-18 14:00:00|1155.5|1154.5|1153|1151.5|1159|1158.5|1152|1151.5|113735
1582038000000|2020-02-18 15:00:00|1152.5|1152|1137.5|1136.5|1153|1152|1135.5|1135|195507
1582041600000|2020-02-18 16:00:00|1137|1136|1127|1126|1137|1136.5|1126.5|1125.5|219117
1582099200000|2020-02-19 08:00:00|1138.5|1133|1153.5|1151.5|1159|1157.5|1128|1124.5|101023
1582102800000|2020-02-19 09:00:00|1154|1152|1147.5|1146|1155|1153.5|1144.5|1143.5|41663
1582106400000|2020-02-19 10:00:00|1147|1145|1147.5|1146|1149.5|1148|1142.5|1141.5|47762
1582110000000|2020-02-19 11:00:00|1147|1146.5|1149|1148|1151.5|1150|1146|1145|40972
1582113600000|2020-02-19 12:00:00|1148.5|1147|1153.5|1152.5|1153.5|1153|1148.5|1147|44985
1582117200000|2020-02-19 13:00:00|1153|1152|1155.5|1154|1160|1159|1152.5|1151.5|83376
1582120800000|2020-02-19 14:00:00|1155|1154.5|1155.5|1154.5|1160|1159|1151.5|1151|79781
1582124400000|2020-02-19 15:00:00|1155|1155|1160.5|1160|1161|1160.5|1151.5|1150.5|201739
1582128000000|2020-02-19 16:00:00|1161|1159.5|1166.5|1165.5|1170|1169|1160|1159.5|177954
1582185600000|2020-02-20 08:00:00|1168.5|1160.5|1170.5|1169|1176|1174.5|1163|1160.5|206783
1582189200000|2020-02-20 09:00:00|1170|1168.5|1162|1161|1170.5|1170|1152|1151|249815
1582192800000|2020-02-20 10:00:00|1161.5|1161.5|1156|1155.5|1163.5|1163|1152.5|1152|154948
1582196400000|2020-02-20 11:00:00|1155.5|1155|1153|1152|1162|1161|1153|1152|109800
1582200000000|2020-02-20 12:00:00|1158.5|1153|1164|1163.5|1168|1167.5|1154.5|1152.5|101562
1582203600000|2020-02-20 13:00:00|1163.5|1163|1155|1154.5|1164|1163.5|1153.5|1153|119479
1582207200000|2020-02-20 14:00:00|1154.5|1154|1151|1150.5|1154.5|1154|1147|1146|146716
1582210800000|2020-02-20 15:00:00|1150.5|1150|1151.5|1150.5|1156|1155.5|1149.5|1148.5|203442
1582214400000|2020-02-20 16:00:00|1151|1151|1150.5|1150|1154|1153|1150.5|1150|151086
1582272000000|2020-02-21 08:00:00|1151.5|1145|1144.5|1143|1151.5|1147|1134|1132|74094
1582275600000|2020-02-21 09:00:00|1144|1143.5|1139|1138|1145.5|1144.5|1136.5|1135.5|47875
1582279200000|2020-02-21 10:00:00|1139.5|1138.5|1142.5|1141.5|1146|1145.5|1139|1138.5|62075
1582282800000|2020-02-21 11:00:00|1143|1142|1140.5|1139|1145.5|1144.5|1139.5|1139|53571
1582286400000|2020-02-21 12:00:00|1140|1138.5|1154|1152.5|1155.5|1153.5|1140|1138.5|113931
1582290000000|2020-02-21 13:00:00|1153.5|1153|1146|1145.5|1153.5|1153|1146|1145.5|37196
1582293600000|2020-02-21 14:00:00|1146.5|1145|1144.5|1143.5|1151.5|1151|1143|1141.5|95080
1582297200000|2020-02-21 15:00:00|1145.5|1144|1136.5|1136|1146|1145.5|1134|1133.5|142260
1582300800000|2020-02-21 16:00:00|1136|1135.5|1140|1139.5|1141.5|1140.5|1135.5|1135|145668
1582531200000|2020-02-24 08:00:00|1120.5|1115.5|1109.5|1108.5|1143.5|1141.5|1109|1108|256886
1582534800000|2020-02-24 09:00:00|1110|1109|1109.5|1108.5|1112|1111|1099|1098|146091
1582538400000|2020-02-24 10:00:00|1109|1108|1103|1101.5|1109|1108|1099|1098|128407
1582542000000|2020-02-24 11:00:00|1102.5|1102|1103.5|1102.5|1105.5|1104.5|1099.5|1098.5|107489
1582545600000|2020-02-24 12:00:00|1105|1102|1102.5|1101.5|1107|1106|1099|1097.5|109632
1582549200000|2020-02-24 13:00:00|1102|1102|1100|1099|1105|1104|1098.5|1097|202903
1582552800000|2020-02-24 14:00:00|1099.5|1098.5|1102|1101.5|1104.5|1103.5|1089.5|1089|268111
1582556400000|2020-02-24 15:00:00|1101.5|1101|1094.5|1094|1109|1108.5|1093|1092|234421
1582560000000|2020-02-24 16:00:00|1095|1093.5|1094|1093|1095.5|1095|1088.5|1088|184571
1582617600000|2020-02-25 08:00:00|1107.5|1103.5|1104|1102.5|1112.5|1108|1084.5|1084|270576
1582621200000|2020-02-25 09:00:00|1104.5|1103|1096|1095.5|1106|1104.5|1093.5|1093|272063
1582624800000|2020-02-25 10:00:00|1096.5|1096|1092|1091|1099|1098.5|1085.5|1084|276780
1582628400000|2020-02-25 11:00:00|1091.5|1090.5|1091|1090|1094.5|1093.5|1087.5|1086.5|82517
1582632000000|2020-02-25 12:00:00|1090.5|1088|1089.5|1088|1094.5|1093.5|1088.5|1087|61647
1582635600000|2020-02-25 13:00:00|1089|1087.5|1093.5|1092.5|1096|1095.5|1087.5|1086|147480
1582639200000|2020-02-25 14:00:00|1094|1092|1087.5|1086.5|1094|1093.5|1085|1083.5|262379
1582642800000|2020-02-25 15:00:00|1088|1087|1086|1085.5|1096.5|1095|1082.5|1082|433736
1582646400000|2020-02-25 16:00:00|1085.5|1085|1094|1092.5|1095|1094|1085|1084.5|251848
1582704000000|2020-02-26 08:00:00|1090.5|1084|1081.5|1080.5|1094|1085|1069.5|1064|236219
1582707600000|2020-02-26 09:00:00|1081|1080|1088.5|1087.5|1089|1088|1068.5|1067.5|284426
1582711200000|2020-02-26 10:00:00|1089|1088|1091|1089.5|1097.5|1097|1089|1088|158769
1582714800000|2020-02-26 11:00:00|1091.5|1090|1117.5|1116|1129|1128|1091.5|1090|426081
1582718400000|2020-02-26 12:00:00|1121.5|1116.5|1110|1109|1121.5|1117|1105|1104|168685
1582722000000|2020-02-26 13:00:00|1110.5|1109.5|1115.5|1114.5|1117|1116|1103|1102|283963
1582725600000|2020-02-26 14:00:00|1116|1115|1120.5|1119|1129.5|1128.5|1111|1110|289963
1582729200000|2020-02-26 15:00:00|1120|1118.5|1126|1124.5|1128.5|1127.5|1116.5|1115|452240
1582732800000|2020-02-26 16:00:00|1125.5|1125|1127|1126|1128|1127.5|1122.5|1122|255518
1582790400000|2020-02-27 08:00:00|1103|1101|1102.5|1101.5|1106.5|1106|1087.5|1085.5|341211
1582794000000|2020-02-27 09:00:00|1102|1101|1101.5|1100|1110|1108.5|1098.5|1097.5|220235
1582797600000|2020-02-27 10:00:00|1102|1100.5|1095.5|1095|1102.5|1101.5|1090|1088.5|314746
1582801200000|2020-02-27 11:00:00|1096|1095.5|1088|1086.5|1099|1098|1086.5|1085.5|263012
1582804800000|2020-02-27 12:00:00|1089.5|1087|1078.5|1077.5|1089.5|1088|1072|1071|183326
1582808400000|2020-02-27 13:00:00|1078|1078|1073.5|1072|1078.5|1078|1062.5|1061.5|250586
1582812000000|2020-02-27 14:00:00|1074|1072.5|1076|1075.5|1081.5|1079.5|1070.5|1070|315379
1582815600000|2020-02-27 15:00:00|1075.5|1075|1080.5|1080|1082|1081|1068|1067.5|601147
1582819200000|2020-02-27 16:00:00|1081|1080.5|1079|1078|1090.5|1089.5|1079|1078|346715
1582876800000|2020-02-28 08:00:00|1059|1056|1026|1025|1059|1056|1019|1014.5|476677
1582880400000|2020-02-28 09:00:00|1026.5|1025.5|1015|1014|1029|1028|997|996.2|428158
1582884000000|2020-02-28 10:00:00|1015.5|1013.5|1032|1030.5|1039.5|1038|1015.5|1013.5|230024
1582887600000|2020-02-28 11:00:00|1031.5|1031|1029.5|1028|1041.5|1040.5|1028|1026.5|183461
1582891200000|2020-02-28 12:00:00|1032.5|1030|1027|1026|1032.5|1031|1019.5|1019|164461
1582894800000|2020-02-28 13:00:00|1026.5|1025.5|1030|1029|1042|1040.5|1025.5|1024.5|289155
1582898400000|2020-02-28 14:00:00|1030.5|1029.5|1026.5|1025.5|1036.5|1035.5|1022.5|1021|356338
1582902000000|2020-02-28 15:00:00|1026|1025|1052.5|1051.5|1057|1056.5|1024|1023|916207
1582905600000|2020-02-28 16:00:00|1053.5|1052|1064|1062|1064|1063.5|1052.5|1051.5|636352
1583136000000|2020-03-02 08:00:00|1094|1090.5|1096.5|1095.5|1108|1107.5|1076|1067.5|330815
1583139600000|2020-03-02 09:00:00|1097|1096|1104|1102|1110|1108.5|1095|1094.5|231517
1583143200000|2020-03-02 10:00:00|1103.5|1101.5|1085.5|1084.5|1104|1103|1084.5|1084|194453
1583146800000|2020-03-02 11:00:00|1085|1085|1074.5|1073.5|1088.5|1087.5|1074|1073|240234
1583150400000|2020-03-02 12:00:00|1081.5|1079.5|1113|1112.5|1113.5|1112.5|1080|1079.5|525649
1583154000000|2020-03-02 13:00:00|1113.5|1111|1121.5|1120|1123.5|1123|1107|1105.5|178435
1583157600000|2020-03-02 14:00:00|1122|1120.5|1122|1120.5|1128.5|1127.5|1116|1115.5|317163
1583161200000|2020-03-02 15:00:00|1122.5|1121|1129.5|1128.5|1135.5|1135|1114.5|1113|381481
1583164800000|2020-03-02 16:00:00|1130|1129|1129|1127.5|1136|1135|1126.5|1125.5|260605
1583222400000|2020-03-03 08:00:00|1146.5|1131.5|1135|1133.5|1162|1158|1129.5|1127|367639
1583226000000|2020-03-03 09:00:00|1134.5|1134|1151.5|1150|1152.5|1151|1130.5|1129.5|218623
1583229600000|2020-03-03 10:00:00|1151|1149.5|1147.5|1146.5|1151.5|1150|1142|1140|183704
1583233200000|2020-03-03 11:00:00|1147|1146|1130.5|1129.5|1147|1146|1130.5|1129|204323
1583236800000|2020-03-03 12:00:00|1131|1129|1128|1127|1137|1136.5|1122.5|1121.5|128885
1583240400000|2020-03-03 13:00:00|1127.5|1126.5|1128|1127|1131|1130|1121.5|1121|248193
1583244000000|2020-03-03 14:00:00|1127.5|1126.5|1124|1123|1131.5|1130.5|1121|1120.5|225519
1583247600000|2020-03-03 15:00:00|1124.5|1124|1141|1139.5|1143|1142|1124|1123|617420
1583251200000|2020-03-03 16:00:00|1140.5|1139|1126.5|1123.5|1141.5|1140.5|1121|1120.5|405328
1583308800000|2020-03-04 08:00:00|1143.5|1126.5|1136|1135.5|1143.5|1135.5|1119|1117|176500
1583312400000|2020-03-04 09:00:00|1136.5|1135|1152.5|1151.5|1153|1151.5|1132.5|1132|313126
1583316000000|2020-03-04 10:00:00|1152|1151|1150.5|1149.5|1153.5|1152.5|1146.5|1145.5|150165
1583319600000|2020-03-04 11:00:00|1151|1150|1160.5|1159|1161|1160|1149|1148|154258
1583323200000|2020-03-04 12:00:00|1160|1154.5|1159|1158|1165|1164.5|1158|1154.5|115055
1583326800000|2020-03-04 13:00:00|1158.5|1157.5|1153.5|1152.5|1162|1160.5|1153|1152|127322
1583330400000|2020-03-04 14:00:00|1153|1152|1149|1148.5|1160|1159.5|1145|1144|256639
1583334000000|2020-03-04 15:00:00|1149.5|1149.5|1158.5|1157|1165|1164.5|1149|1148|395193
1583337600000|2020-03-04 16:00:00|1159|1157.5|1156|1154.5|1161.5|1160.5|1151|1150|387788
1583395200000|2020-03-05 08:00:00|1154.5|1152.5|1149|1148|1158|1157|1140.5|1139|231275
1583398800000|2020-03-05 09:00:00|1148.5|1147.5|1147.5|1146.5|1150|1149|1141|1140|149838
1583402400000|2020-03-05 10:00:00|1147|1146|1149|1148|1150.5|1149.5|1139.5|1139|155589
1583406000000|2020-03-05 11:00:00|1149.5|1148.5|1140.5|1139.5|1151.5|1150.5|1138|1136|205879
1583409600000|2020-03-05 12:00:00|1140|1138.5|1144.5|1143|1148|1146.5|1138|1137|120112
1583413200000|2020-03-05 13:00:00|1145|1143.5|1142.5|1141|1146|1145|1139.5|1139|1454295
1583416800000|2020-03-05 14:00:00|1142|1141.5|1134|1132|1145.5|1144.5|1131.5|1130.5|156780
1583420400000|2020-03-05 15:00:00|1133.5|1131.5|1120|1119|1134|1133.5|1117|1116.5|313613
1583424000000|2020-03-05 16:00:00|1120.5|1119.5|1121|1120|1123|1122|1117.5|1116.5|191952
1583481600000|2020-03-06 08:00:00|1103|1100|1117|1115.5|1117.5|1116|1094|1091.5|166624
1583485200000|2020-03-06 09:00:00|1116.5|1116|1114|1112.5|1125|1124|1113|1112.5|176585
1583488800000|2020-03-06 10:00:00|1113.5|1113|1096.5|1094.5|1115|1113.5|1089.5|1089|196670
1583492400000|2020-03-06 11:00:00|1096|1095|1097.5|1096.5|1099|1098|1091.5|1090.5|137437
1583496000000|2020-03-06 12:00:00|1099|1096|1100|1099.5|1101.5|1101|1096|1095|102859
1583499600000|2020-03-06 13:00:00|1100.5|1100|1104|1103|1108|1107.5|1099.5|1098.5|90308
1583503200000|2020-03-06 14:00:00|1103.5|1102.5|1112.5|1111.5|1115|1114|1098.5|1097|207444
1583506800000|2020-03-06 15:00:00|1113|1112|1133|1131.5|1138.5|1138|1112.5|1112|436328
1583510400000|2020-03-06 16:00:00|1132.5|1131|1126|1124|1133|1132|1122.5|1121.5|164553
1583740800000|2020-03-09 08:00:00|1098|1086.5|1075.5|1073.5|1098|1089.5|1042.5|1030.5|445110
1583744400000|2020-03-09 09:00:00|1075|1073|1088|1087|1112.5|1111|1073.5|1072.5|417796
1583748000000|2020-03-09 10:00:00|1087.5|1086.5|1073|1071.5|1095|1093.5|1058|1057|416256
1583751600000|2020-03-09 11:00:00|1072.5|1071|1069.5|1068|1086.5|1085.5|1060.5|1060|310877
1583755200000|2020-03-09 12:00:00|1071|1067.5|1062.5|1061.5|1071.5|1070.5|1061|1059.5|190867
1583758800000|2020-03-09 13:00:00|1062|1061|1059.5|1058|1062|1061|1044|1042.5|434544
1583762400000|2020-03-09 14:00:00|1060|1058.5|1076|1075|1079.5|1078|1055|1053|245838
1583766000000|2020-03-09 15:00:00|1075.5|1074.5|1094|1093|1096.5|1095.5|1071|1070.5|358440
1583769600000|2020-03-09 16:00:00|1094.5|1093.5|1086|1085|1095.5|1095|1084.5|1084|226285
1583827200000|2020-03-10 08:00:00|1101|1098|1122.5|1121.5|1123.5|1122|1093.5|1088.5|339690
1583830800000|2020-03-10 09:00:00|1122|1121|1132|1130.5|1145.5|1144|1120.5|1120|243394
1583834400000|2020-03-10 10:00:00|1132.5|1130|1135.5|1134|1139.5|1139|1127.5|1127|181549
1583838000000|2020-03-10 11:00:00|1135|1134.5|1124.5|1123|1140.5|1139.5|1121.5|1120|533076
1583841600000|2020-03-10 12:00:00|1126|1122.5|1125.5|1123.5|1133.5|1132|1116.5|1115.5|252136
1583845200000|2020-03-10 13:00:00|1125|1124|1116|1114.5|1128.5|1127.5|1116|1114|274830
1583848800000|2020-03-10 14:00:00|1116.5|1115|1088|1087|1122|1120.5|1086.5|1084.5|296842
1583852400000|2020-03-10 15:00:00|1087.5|1086.5|1076|1075|1090.5|1090|1069.5|1068.5|520430
1583856000000|2020-03-10 16:00:00|1076.5|1075.5|1084.5|1082.5|1100.5|1099|1076.5|1075|376595
1583913600000|2020-03-11 08:00:00|1103|1095|1097|1096|1108|1104.5|1082.5|1081|348006
1583917200000|2020-03-11 09:00:00|1096.5|1096.5|1083|1082|1099|1097.5|1069.5|1068|237038
1583920800000|2020-03-11 10:00:00|1082.5|1081.5|1089|1088|1089|1088|1078|1076.5|182661
1583924400000|2020-03-11 11:00:00|1088.5|1087.5|1101.5|1100.5|1104.5|1103.5|1085|1084.5|253496
1583928000000|2020-03-11 12:00:00|1106.5|1103|1098.5|1097.5|1106.5|1103.5|1087.5|1086|225807
1583931600000|2020-03-11 13:00:00|1098|1096.5|1100.5|1099.5|1104.5|1103|1091.5|1090.5|311206
1583935200000|2020-03-11 14:00:00|1100|1099|1096|1095.5|1105.5|1104.5|1094|1093|406185
1583938800000|2020-03-11 15:00:00|1096.5|1096|1089.5|1088.5|1101.5|1101|1085.5|1085|469003
1583942400000|2020-03-11 16:00:00|1089|1088|1079|1078|1089|1088|1078|1077.5|264788
1584000000000|2020-03-12 08:00:00|1041.5|1031.5|998.4|996|1060|1057.5|995.6|994|606695
1584003600000|2020-03-12 09:00:00|998|996.2|1001|999.6|1007|1006|995.4|995|407224
1584007200000|2020-03-12 10:00:00|1000.5|998.6|1036|1034.5|1037|1035|998.8|998.6|266540
1584010800000|2020-03-12 11:00:00|1036.5|1035|1037.5|1036.5|1039|1038.5|1027|1025.5|300237
1584014400000|2020-03-12 12:00:00|1040.5|1035.5|1040|1038.5|1054|1052.5|1036.5|1035|323965
1584018000000|2020-03-12 13:00:00|1040.5|1039|1064|1062.5|1065.5|1064.5|1036|1034.5|459201
1584021600000|2020-03-12 14:00:00|1063.5|1061.5|1059|1058|1063.5|1063|1048|1046.5|442747
1584025200000|2020-03-12 15:00:00|1058.5|1057.5|1075.5|1074|1076.5|1075.5|1050|1048.5|600258
1584028800000|2020-03-12 16:00:00|1074.5|1074.5|1085.5|1085|1087.5|1087|1072.5|1071.5|432039
1584086400000|2020-03-13 08:00:00|1143|1135|1124|1120.5|1152|1149|1109|1108|362763
1584090000000|2020-03-13 09:00:00|1123.5|1120|1105.5|1103.5|1125|1124|1105.5|1103.5|283006
1584093600000|2020-03-13 10:00:00|1105|1104|1149.5|1148.5|1155|1153.5|1104|1102.5|331597
1584097200000|2020-03-13 11:00:00|1149|1148|1201.5|1200|1208.5|1206.5|1149|1148|386187
1584100800000|2020-03-13 12:00:00|1202|1200.5|1204|1202.5|1211|1209.5|1195.5|1194.5|600982
1584104400000|2020-03-13 13:00:00|1204.5|1202|1205.5|1204|1219|1217|1179.5|1178|627523
1584108000000|2020-03-13 14:00:00|1205|1203|1194|1192|1219|1217.5|1185|1183.5|535390
1584111600000|2020-03-13 15:00:00|1194.5|1192.5|1175|1174|1201.5|1200|1158.5|1157.5|699784
1584115200000|2020-03-13 16:00:00|1175.5|1174.5|1171.5|1167.5|1178.5|1177.5|1164.5|1163.5|453436
1584345600000|2020-03-16 08:00:00|1157.5|1155|1151.5|1149|1182|1175|1138|1130.5|408742
1584349200000|2020-03-16 09:00:00|1152|1149.5|1144|1143|1164.5|1162.5|1136|1135|401366
1584352800000|2020-03-16 10:00:00|1143|1142.5|1215.5|1212.5|1219|1216|1131.5|1130.5|582872
1584356400000|2020-03-16 11:00:00|1217|1213|1246|1242.5|1272|1266.5|1214.5|1209|540593
1584360000000|2020-03-16 12:00:00|1247|1243|1207|1204.5|1254.5|1252|1197.5|1194.5|502477
1584363600000|2020-03-16 13:00:00|1207.5|1205|1171.5|1170|1209.5|1208|1162|1160|425144
1584367200000|2020-03-16 14:00:00|1172|1170.5|1143|1141|1176|1173|1108.5|1107|861602
1584370800000|2020-03-16 15:00:00|1143.5|1141.5|1245.5|1241|1246|1241|1143|1141.5|929800
1584374400000|2020-03-16 16:00:00|1241.5|1240.5|1225.5|1221|1245|1241|1225|1221|596587
1584432000000|2020-03-17 08:00:00|1270|1266|1291|1287.5|1315|1310.5|1264|1262.5|540707
1584435600000|2020-03-17 09:00:00|1290.5|1288|1297|1294|1302|1298|1261|1256|464448
1584439200000|2020-03-17 10:00:00|1296.5|1294.5|1366|1363|1374|1371.5|1289|1287.5|1169833
1584442800000|2020-03-17 11:00:00|1365.5|1364|1337.5|1330.5|1366.5|1364.5|1314|1311.5|841817
1584446400000|2020-03-17 12:00:00|1337|1322|1331|1330|1374.5|1371.5|1325.5|1322|725996
1584450000000|2020-03-17 13:00:00|1330.5|1329.5|1344.5|1343|1354|1352.5|1320.5|1318.5|609332
1584453600000|2020-03-17 14:00:00|1345|1343.5|1351.5|1350|1361|1359.5|1329.5|1328|1229124
1584457200000|2020-03-17 15:00:00|1351|1349|1358.5|1357.5|1368.5|1367.5|1347.5|1347|1397212
1584460800000|2020-03-17 16:00:00|1359|1358|1369|1364|1373|1371.5|1351.5|1350.5|696962
1584518400000|2020-03-18 08:00:00|1375|1370|1383|1381.5|1456.5|1451|1372.5|1365.5|839900
1584522000000|2020-03-18 09:00:00|1383.5|1382|1364|1360|1387.5|1386|1333.5|1333|583755
1584525600000|2020-03-18 10:00:00|1363.5|1363.5|1346|1342|1387.5|1385|1342|1338.5|858695
1584529200000|2020-03-18 11:00:00|1345.5|1341|1352.5|1348.5|1366.5|1363|1340|1337|280714
1584532800000|2020-03-18 12:00:00|1361|1355|1375.5|1372|1386|1380|1320|1318.5|461091
1584536400000|2020-03-18 13:00:00|1371|1371.5|1408|1405|1421|1417.5|1369|1364.5|548203
1584540000000|2020-03-18 14:00:00|1407.5|1405.5|1502|1499.5|1505|1501|1404.5|1403.5|1020085
1584543600000|2020-03-18 15:00:00|1501.5|1499|1491|1490|1524.5|1519.5|1488|1486.5|1814665
1584547200000|2020-03-18 16:00:00|1490.5|1489.5|1482|1479.5|1501.5|1497|1475|1473|1033172
1584604800000|2020-03-19 08:00:00|1540|1524|1395.5|1386|1560|1552|1389|1384.5|851196
1584608400000|2020-03-19 09:00:00|1396|1388|1389|1372|1437.5|1418|1367|1361|431545
1584612000000|2020-03-19 10:00:00|1388.5|1372.5|1446|1441|1479.5|1474.5|1339.5|1337|489836
1584615600000|2020-03-19 11:00:00|1445|1441.5|1452.5|1443|1453|1450.5|1378|1370|350791
1584619200000|2020-03-19 12:00:00|1468|1452.5|1446|1442|1468|1462|1400.5|1393|614433
1584622800000|2020-03-19 13:00:00|1448|1442.5|1486|1473.5|1499.5|1490.5|1436|1432|531134
1584626400000|2020-03-19 14:00:00|1484.5|1474|1489.5|1482.5|1490|1484.5|1448|1443|832545
1584630000000|2020-03-19 15:00:00|1489|1482|1446.5|1437.5|1497|1494|1436|1431.5|793402
1584633600000|2020-03-19 16:00:00|1446|1437|1425|1417.5|1446.5|1439|1398.5|1391.5|640178
1584691200000|2020-03-20 08:00:00|1499.5|1480|1432.5|1429|1548|1537.5|1429|1425.5|689393
1584694800000|2020-03-20 09:00:00|1433.5|1428.5|1437|1434|1448.5|1445|1423|1420.5|330347
1584698400000|2020-03-20 10:00:00|1436.5|1433|1419.5|1417.5|1438.5|1434.5|1393|1390|513955
1584702000000|2020-03-20 11:00:00|1419|1417|1421|1419|1436|1433.5|1390.5|1390|335214
1584705600000|2020-03-20 12:00:00|1425.5|1419.5|1423|1420|1428.5|1425.5|1409|1406.5|158744
1584709200000|2020-03-20 13:00:00|1423.5|1419.5|1398.5|1396|1431|1427.5|1393|1391.5|396900
1584712800000|2020-03-20 14:00:00|1398|1395.5|1406.5|1404.5|1410.5|1408.5|1395|1393|729810
1584716400000|2020-03-20 15:00:00|1407|1405|1351.5|1350|1410|1409|1348|1345.5|575870
1584720000000|2020-03-20 16:00:00|1351|1350.5|1329|1323.5|1354.5|1352.5|1322.5|1320.5|560040
1584950400000|2020-03-23 08:00:00|1276.5|1270.5|1288.5|1286|1330|1325|1223.5|1218|485195
1584954000000|2020-03-23 09:00:00|1289|1286.5|1277.5|1276|1315|1313.5|1277.5|1276|339532
1584957600000|2020-03-23 10:00:00|1277|1275.5|1304|1301|1310|1306.5|1273|1270|232759
1584961200000|2020-03-23 11:00:00|1305.5|1301.5|1277.5|1274.5|1309|1306|1257.5|1256|220736
1584964800000|2020-03-23 12:00:00|1277|1274|1266.5|1264|1315|1312.5|1265|1263.5|400653
1584968400000|2020-03-23 13:00:00|1267|1264.5|1306.5|1304|1308|1305.5|1246|1244.5|262810
1584972000000|2020-03-23 14:00:00|1304|1302.5|1277|1275.5|1306.5|1304|1255|1252|445443
1584975600000|2020-03-23 15:00:00|1277.5|1275|1261|1259|1283|1280.5|1235.5|1233|782346
1584979200000|2020-03-23 16:00:00|1260.5|1259.5|1258|1252|1272|1270|1256.5|1252|318406
1585036800000|2020-03-24 08:00:00|1300|1291.5|1285.5|1282|1355|1348|1283|1278|243003
1585040400000|2020-03-24 09:00:00|1286|1282.5|1274.5|1272|1293|1289.5|1263.5|1260|210880
1585044000000|2020-03-24 10:00:00|1275|1272.5|1272|1268.5|1282.5|1278.5|1259|1257|165202
1585047600000|2020-03-24 11:00:00|1273|1269|1255|1251|1280.5|1277|1248.5|1244.5|137797
1585051200000|2020-03-24 12:00:00|1255.5|1251.5|1250|1247|1259|1255.5|1240.5|1240|178566
1585054800000|2020-03-24 13:00:00|1250.5|1247.5|1229|1224|1261|1257.5|1200.5|1197|258484
1585058400000|2020-03-24 14:00:00|1229.5|1224.5|1233|1231|1233|1231|1196|1192.5|480207
1585062000000|2020-03-24 15:00:00|1233.5|1231.5|1247|1245.5|1259.5|1256|1228|1224.5|860258
1585065600000|2020-03-24 16:00:00|1247.5|1246|1245|1240.5|1252|1250|1223|1221.5|356228
1585123200000|2020-03-25 08:00:00|1279|1262|1252|1246|1279|1267.5|1199.5|1198.5|380011
1585126800000|2020-03-25 09:00:00|1251.5|1246.5|1246.5|1242|1257|1254|1238|1236.5|289550
1585130400000|2020-03-25 10:00:00|1246|1242.5|1208|1204|1247|1242.5|1206|1202|297601
1585134000000|2020-03-25 11:00:00|1207.5|1203.5|1234|1228|1234|1229.5|1192|1189|206510
1585137600000|2020-03-25 12:00:00|1240.5|1227|1204.5|1200.5|1240.5|1236|1193.5|1191|155925
1585141200000|2020-03-25 13:00:00|1205|1201|1169.5|1167|1209.5|1207|1169.5|1167|356539
1585144800000|2020-03-25 14:00:00|1169|1166.5|1174.5|1171.5|1175|1172|1146|1143|505402
1585148400000|2020-03-25 15:00:00|1174|1171|1224.5|1221|1236.5|1234.5|1162|1161|569040
1585152000000|2020-03-25 16:00:00|1224|1221.5|1235.5|1232.5|1239|1238.5|1219.5|1217|346654
1585209600000|2020-03-26 08:00:00|1213.5|1205|1248|1245.5|1252.5|1250|1189|1188|247247
1585213200000|2020-03-26 09:00:00|1248.5|1246|1238.5|1236.5|1252|1249|1216.5|1211.5|308002
1585216800000|2020-03-26 10:00:00|1238|1237|1249.5|1248|1252.5|1250|1226|1224.5|184563
1585220400000|2020-03-26 11:00:00|1249|1247.5|1231.5|1229|1249.5|1247.5|1220|1218|134273
1585224000000|2020-03-26 12:00:00|1234|1229.5|1227.5|1225|1236.5|1234.5|1217.5|1216|133226
1585227600000|2020-03-26 13:00:00|1227|1224.5|1221.5|1218.5|1234|1231|1220|1218|312293
1585231200000|2020-03-26 14:00:00|1221|1219|1216.5|1214|1229|1227.5|1214.5|1212.5|479796
1585234800000|2020-03-26 15:00:00|1217.5|1214.5|1226|1224|1232|1230.5|1215|1213.5|805128
1585238400000|2020-03-26 16:00:00|1225.5|1224.5|1232.5|1230|1236|1234|1224|1222|312132
1585296000000|2020-03-27 08:00:00|1236|1217.5|1226|1222.5|1240|1237|1200|1192.5|96345
1585299600000|2020-03-27 09:00:00|1226.5|1223|1228|1226|1232|1230|1207.5|1205.5|141514
1585303200000|2020-03-27 10:00:00|1228.5|1226.5|1206.5|1205|1239|1237|1206.5|1204.5|421768
1585306800000|2020-03-27 11:00:00|1207|1205.5|1202.5|1196|1240.5|1239.5|1196|1193|172561
1585310400000|2020-03-27 12:00:00|1204.5|1201|1202.5|1199|1213.5|1210.5|1194|1192|141024
1585314000000|2020-03-27 13:00:00|1201.5|1199.5|1198.5|1196|1209.5|1205|1180|1179|192723
1585317600000|2020-03-27 14:00:00|1198|1195.5|1215.5|1212.5|1216|1212.5|1190.5|1189.5|596798
1585321200000|2020-03-27 15:00:00|1216|1213|1235.5|1235|1239.5|1238|1215|1213|423279
1585324800000|2020-03-27 16:00:00|1236|1234.5|1245|1243.5|1245|1244|1232|1231|199159
1585551600000|2020-03-30 07:00:00|1250|1235.5|1228|1225|1270|1257.5|1208|1205.5|181524
1585555200000|2020-03-30 08:00:00|1227.5|1227.5|1230.5|1228.5|1244|1242.5|1227|1225|159574
1585558800000|2020-03-30 09:00:00|1230|1229|1228|1226|1234.5|1233|1221.5|1220.5|138901
1585562400000|2020-03-30 10:00:00|1228.5|1227.5|1205.5|1204.5|1234.5|1232.5|1201.5|1200|198838
1585566000000|2020-03-30 11:00:00|1206.5|1201|1211.5|1209.5|1214.5|1211|1196.5|1195|258358
1585569600000|2020-03-30 12:00:00|1210|1210|1218|1217|1225|1223|1207|1205.5|660058
1585573200000|2020-03-30 13:00:00|1218.5|1217.5|1230.5|1228|1246.5|1243|1211.5|1210.5|263613
1585576800000|2020-03-30 14:00:00|1231|1228.5|1232.5|1231.5|1247.5|1246|1230.5|1228.5|169954
1585580400000|2020-03-30 15:00:00|1233|1232|1246|1242.5|1247.5|1246|1232.5|1231.5|148541
1585638000000|2020-03-31 07:00:00|1243|1237.5|1244|1241.5|1263|1258|1236|1231|393643
1585641600000|2020-03-31 08:00:00|1243.5|1241|1245.5|1244|1248|1247|1234|1232|165153
1585645200000|2020-03-31 09:00:00|1245|1243.5|1247.5|1246|1250|1249|1234.5|1232.5|186138
1585648800000|2020-03-31 10:00:00|1247|1245.5|1240.5|1239.5|1249.5|1248.5|1231.5|1230|148846
1585652400000|2020-03-31 11:00:00|1241.5|1237|1237|1235.5|1242|1241.5|1231.5|1230|196730
1585656000000|2020-03-31 12:00:00|1236.5|1235|1234|1232|1237.5|1236|1215|1213|176834
1585659600000|2020-03-31 13:00:00|1233.5|1232.5|1225|1223.5|1235|1234|1225|1223|151005
1585663200000|2020-03-31 14:00:00|1226.5|1224|1226|1225|1231.5|1230.5|1220|1219|238199
1585666800000|2020-03-31 15:00:00|1225|1224.5|1231.5|1227.5|1232|1230|1219|1218|213005
1585724400000|2020-04-01 07:00:00|1205.5|1200|1220.5|1218.5|1224|1220.5|1180|1176|285579
1585728000000|2020-04-01 08:00:00|1220|1217.5|1195.5|1194|1221.5|1220|1194.5|1192.5|172719
1585731600000|2020-04-01 09:00:00|1196.5|1195.5|1218.5|1216.5|1226|1224|1193|1191.5|132275
1585735200000|2020-04-01 10:00:00|1219|1217|1220|1219.5|1222|1221|1212|1210.5|127311
1585738800000|2020-04-01 11:00:00|1222.5|1218.5|1227|1226|1228|1227|1211|1210|196880
1585742400000|2020-04-01 12:00:00|1227.5|1226.5|1244.5|1243|1246|1244.5|1227.5|1225.5|174649
1585746000000|2020-04-01 13:00:00|1245|1243.5|1254.5|1252.5|1258|1255.5|1236|1235|514343
1585749600000|2020-04-01 14:00:00|1254|1253|1318|1315.5|1320|1317|1248|1246.5|896465
1585753200000|2020-04-01 15:00:00|1317.5|1315|1320|1317.5|1330|1328.5|1304.5|1303|912953
1585810800000|2020-04-02 07:00:00|1326|1311|1334.5|1332|1395|1387|1318.5|1311|504457
1585814400000|2020-04-02 08:00:00|1335|1332.5|1298|1296.5|1341.5|1338|1292|1289|372796
1585818000000|2020-04-02 09:00:00|1298.5|1297|1304.5|1303|1313.5|1312.5|1294|1292|176249
1585821600000|2020-04-02 10:00:00|1305|1303.5|1332.5|1329|1332.5|1329|1304.5|1302.5|114112
1585825200000|2020-04-02 11:00:00|1353.5|1329.5|1351|1349.5|1362|1360|1318|1310|273666
1585828800000|2020-04-02 12:00:00|1350.5|1350|1351|1349|1363.5|1361.5|1350|1349|260886
1585832400000|2020-04-02 13:00:00|1352|1349.5|1349.5|1347.5|1368.5|1364.5|1339.5|1337|383598
1585836000000|2020-04-02 14:00:00|1350.5|1348|1333|1331.5|1357|1354.5|1333|1331|319861
1585839600000|2020-04-02 15:00:00|1333.5|1332|1329.5|1326|1337.5|1336.5|1326.5|1325.5|247285
1585897200000|2020-04-03 07:00:00|1347.5|1332|1326|1324|1365|1352.5|1302|1300|185384
1585900800000|2020-04-03 08:00:00|1326.5|1324.5|1330.5|1329|1335|1333|1316.5|1315|168660
1585904400000|2020-04-03 09:00:00|1331|1329.5|1340|1338.5|1340|1338.5|1326.5|1325|152830
1585908000000|2020-04-03 10:00:00|1340.5|1339|1348.5|1347|1352.5|1351|1340.5|1339|95175
1585911600000|2020-04-03 11:00:00|1349|1346.5|1344.5|1342.5|1352.5|1351.5|1332|1330.5|156206
1585915200000|2020-04-03 12:00:00|1345|1343|1365|1363.5|1367|1365|1336|1335|187786
1585918800000|2020-04-03 13:00:00|1364.5|1363|1360|1358.5|1365.5|1363.5|1338|1337.5|255313
1585922400000|2020-04-03 14:00:00|1360.5|1359|1371.5|1370.5|1386|1385|1355.5|1355|430632
1585926000000|2020-04-03 15:00:00|1372|1371|1364.5|1362.5|1380|1378.5|1363.5|1362|265554
1586156400000|2020-04-06 07:00:00|1375|1369|1364|1361.5|1409.5|1403.5|1351.5|1348.5|311042
1586160000000|2020-04-06 08:00:00|1363.5|1362|1354|1352.5|1375|1373.5|1353|1350|177867
1586163600000|2020-04-06 09:00:00|1354.5|1353|1364|1363|1369|1367.5|1349.5|1347.5|155850
1586167200000|2020-04-06 10:00:00|1363.5|1362.5|1380|1377.5|1384.5|1383|1363|1362|168338
1586170800000|2020-04-06 11:00:00|1379.5|1375.5|1381|1379|1384.5|1382.5|1376|1375|115470
1586174400000|2020-04-06 12:00:00|1381.5|1379.5|1378|1377|1389.5|1386.5|1368|1364.5|196939
1586178000000|2020-04-06 13:00:00|1377.5|1376.5|1363|1362|1378.5|1376.5|1362|1361|189126
1586181600000|2020-04-06 14:00:00|1363.5|1362.5|1371|1370|1376|1375|1355.5|1355|309844
1586185200000|2020-04-06 15:00:00|1371.5|1370.5|1389.5|1387.5|1389.5|1388|1371|1370.5|233546
1586242800000|2020-04-07 07:00:00|1414|1407.5|1360|1358.5|1415.5|1410.5|1349.5|1347.5|324197
1586246400000|2020-04-07 08:00:00|1359.5|1358|1359|1357.5|1374.5|1373|1356|1354.5|240887
1586250000000|2020-04-07 09:00:00|1359.5|1358|1352|1350.5|1363.5|1361.5|1339|1337.5|211187
1586253600000|2020-04-07 10:00:00|1352.5|1350|1358|1356|1359.5|1357|1337|1336.5|164017
1586257200000|2020-04-07 11:00:00|1356.5|1351.5|1354.5|1353|1358|1356|1341|1338.5|147221
1586260800000|2020-04-07 12:00:00|1354|1353.5|1360.5|1359|1362.5|1361.5|1349.5|1348|163492
1586264400000|2020-04-07 13:00:00|1360|1358|1328.5|1326|1365.5|1365|1324.5|1324|352853
1586268000000|2020-04-07 14:00:00|1328|1326.5|1320.5|1320|1335|1332.5|1306.5|1305|547574
1586271600000|2020-04-07 15:00:00|1320|1319.5|1316.5|1314|1326|1324.5|1306.5|1305|307815
1586329200000|2020-04-08 07:00:00|1310.5|1302.5|1352|1349.5|1367.5|1366|1306.5|1302|207776
1586332800000|2020-04-08 08:00:00|1351.5|1350|1336.5|1335|1352|1350|1329|1326.5|179665
1586336400000|2020-04-08 09:00:00|1337|1335.5|1335|1333|1348.5|1347.5|1334.5|1332|145966
1586340000000|2020-04-08 10:00:00|1336|1333.5|1353|1351|1354|1351|1327.5|1326.5|150169
1586343600000|2020-04-08 11:00:00|1352.5|1350.5|1361.5|1359|1361.5|1359|1343|1342|105882
1586347200000|2020-04-08 12:00:00|1361|1359.5|1353.5|1352.5|1366.5|1364|1350.5|1348.5|175735
1586350800000|2020-04-08 13:00:00|1354|1353|1359|1358|1367|1366|1348.5|1347.5|348283
1586354400000|2020-04-08 14:00:00|1359.5|1358.5|1356.5|1355.5|1370|1369.5|1350.5|1350|2866727
1586358000000|2020-04-08 15:00:00|1356|1355|1354.5|1352|1361|1360.5|1342|1340.5|324829
1586415600000|2020-04-09 07:00:00|1385|1361|1360|1358|1385|1377|1352.5|1350.5|184530
1586419200000|2020-04-09 08:00:00|1359.5|1358.5|1343|1342|1360|1359|1333.5|1332|190503
1586422800000|2020-04-09 09:00:00|1343.5|1342.5|1342|1341|1348|1347|1332.5|1331|118616
1586426400000|2020-04-09 10:00:00|1341.5|1340.5|1353.5|1352|1358|1357|1341|1339.5|149801
1586430000000|2020-04-09 11:00:00|1355.5|1351.5|1356|1354|1363|1362|1347|1346.5|156586
1586433600000|2020-04-09 12:00:00|1355.5|1354.5|1362|1361|1366|1364|1351|1350|148161
1586437200000|2020-04-09 13:00:00|1362.5|1361.5|1360.5|1359|1367.5|1365.5|1353|1352.5|259214
1586440800000|2020-04-09 14:00:00|1361.5|1358.5|1368|1367|1369|1367.5|1351.5|1351|260555
1586444400000|2020-04-09 15:00:00|1368.5|1368|1378|1376|1392.5|1390.5|1364|1363|338090
1586847600000|2020-04-14 07:00:00|1373.5|1368|1391.5|1390|1405|1401.5|1363|1351|188550
1586851200000|2020-04-14 08:00:00|1392|1390.5|1391|1389.5|1398|1395.5|1382|1381|214230
1586854800000|2020-04-14 09:00:00|1391.5|1390|1400|1398.5|1403|1402|1388.5|1386.5|154361
1586858400000|2020-04-14 10:00:00|1400.5|1399|1413.5|1410.5|1413.5|1411.5|1398.5|1397.5|186121
1586862000000|2020-04-14 11:00:00|1416.5|1411|1427.5|1425|1433|1431|1414|1411|273985
1586865600000|2020-04-14 12:00:00|1427|1424.5|1450|1449|1452|1450|1425.5|1423.5|425850
1586869200000|2020-04-14 13:00:00|1450.5|1449.5|1452.5|1451|1464|1462|1446.5|1446|413198
1586872800000|2020-04-14 14:00:00|1452|1450.5|1479|1476.5|1483|1480.5|1449.5|1448.5|590473
1586876400000|2020-04-14 15:00:00|1478.5|1476|1478|1476.5|1484|1482.5|1468.5|1468|493613
1586934000000|2020-04-15 07:00:00|1490|1485|1546.5|1543|1560|1555.5|1490|1485|757049
1586937600000|2020-04-15 08:00:00|1546|1545|1551|1549.5|1577|1573.5|1541.5|1538|339803
1586941200000|2020-04-15 09:00:00|1550.5|1549|1552.5|1551|1559|1556.5|1541.5|1540|321233
1586944800000|2020-04-15 10:00:00|1553.5|1550|1545|1543.5|1558|1556|1543.5|1541|229389
1586948400000|2020-04-15 11:00:00|1547|1543|1533|1531.5|1555.5|1552.5|1531.5|1529.5|223670
1586952000000|2020-04-15 12:00:00|1533.5|1531|1535.5|1533.5|1545|1544|1528|1526.5|246980
1586955600000|2020-04-15 13:00:00|1536|1534|1546|1545|1549.5|1549|1529|1526|615073
1586959200000|2020-04-15 14:00:00|1545.5|1544.5|1557.5|1556|1563|1561.5|1540|1538.5|515250
1586962800000|2020-04-15 15:00:00|1557|1555|1550|1548.5|1558|1557|1547|1545.5|514242
1587020400000|2020-04-16 07:00:00|1565.5|1551|1500.5|1498.5|1566.5|1564|1493|1489|391682
1587024000000|2020-04-16 08:00:00|1499.5|1499|1540.5|1538.5|1546|1543.5|1499|1498.5|240262
1587027600000|2020-04-16 09:00:00|1540|1537.5|1544|1542.5|1544|1543|1526.5|1525.5|101954
1587031200000|2020-04-16 10:00:00|1543.5|1543|1586|1583|1591.5|1589.5|1540|1537.5|483806
1587034800000|2020-04-16 11:00:00|1586.5|1584|1599|1597.5|1605.5|1603|1581|1578|292465
1587038400000|2020-04-16 12:00:00|1600|1598|1624|1622.5|1633|1630.5|1599.5|1598|370333
1587042000000|2020-04-16 13:00:00|1623.5|1622|1609.5|1608|1648|1646|1609|1607.5|474804
1587045600000|2020-04-16 14:00:00|1610.5|1608.5|1595.5|1594|1611|1609|1584|1583|490917
1587049200000|2020-04-16 15:00:00|1596|1594.5|1605|1602|1611|1609.5|1588.5|1588|409677
1587106800000|2020-04-17 07:00:00|1639|1612.5|1585.5|1583.5|1657.5|1650|1584|1579.5|244491
1587110400000|2020-04-17 08:00:00|1585|1582|1558|1556|1585|1582.5|1554|1551.5|172121
1587114000000|2020-04-17 09:00:00|1559|1556.5|1552|1550|1563.5|1562|1527.5|1525|271848
1587117600000|2020-04-17 10:00:00|1551.5|1549.5|1557|1555|1562|1560.5|1548.5|1547.5|342885
1587121200000|2020-04-17 11:00:00|1556.5|1553.5|1550.5|1549.5|1556.5|1555|1548|1547|195326
1587124800000|2020-04-17 12:00:00|1551|1550|1556.5|1554.5|1556.5|1555|1544.5|1542.5|138679
1587128400000|2020-04-17 13:00:00|1557|1555|1553.5|1551.5|1560.5|1558.5|1540|1539|563434
1587132000000|2020-04-17 14:00:00|1553|1550.5|1548.5|1547.5|1571.5|1570.5|1547.5|1546.5|373561
1587135600000|2020-04-17 15:00:00|1549|1548|1553.5|1550.5|1554.5|1553|1546|1545.5|368076
1587366000000|2020-04-20 07:00:00|1573|1567.5|1578|1575|1610|1607.5|1568|1564.5|342542
1587369600000|2020-04-20 08:00:00|1577.5|1575.5|1582.5|1581|1596|1594|1576.5|1573|87939
1587373200000|2020-04-20 09:00:00|1582|1580.5|1585|1583.5|1602.5|1601|1582|1580.5|102773
1587376800000|2020-04-20 10:00:00|1584.5|1583|1584|1582.5|1588|1586.5|1571|1569|120497
1587380400000|2020-04-20 11:00:00|1584.5|1582|1576|1575|1590|1588.5|1575|1574|136581
1587384000000|2020-04-20 12:00:00|1576.5|1575.5|1598.5|1597|1604.5|1601.5|1576|1574|119164
1587387600000|2020-04-20 13:00:00|1598|1596.5|1586|1584.5|1603.5|1601.5|1585.5|1584.5|180438
1587391200000|2020-04-20 14:00:00|1586.5|1585|1587.5|1586.5|1601.5|1601|1585.5|1584.5|337744
1587394800000|2020-04-20 15:00:00|1588|1587|1591|1588.5|1593|1592.5|1586.5|1585.5|175054
1587452400000|2020-04-21 07:00:00|1594|1580.5|1601|1599|1610|1607|1591|1580.5|80083
1587456000000|2020-04-21 08:00:00|1601.5|1600|1591.5|1590|1613|1612|1589|1588|132413
1587459600000|2020-04-21 09:00:00|1592|1590.5|1600|1598|1603.5|1601.5|1590|1589.5|115470
1587463200000|2020-04-21 10:00:00|1600.5|1598.5|1598|1597|1602|1601|1594|1592|93430
1587466800000|2020-04-21 11:00:00|1598.5|1596|1605.5|1604|1613|1611.5|1596.5|1595|125682
1587470400000|2020-04-21 12:00:00|1605|1603.5|1613.5|1612|1618|1616|1604.5|1603|217394
1587474000000|2020-04-21 13:00:00|1614|1612.5|1612|1610.5|1629.5|1627|1609.5|1609|216159
1587477600000|2020-04-21 14:00:00|1612.5|1611|1636|1635|1646.5|1645|1611.5|1611|471246
1587481200000|2020-04-21 15:00:00|1635.5|1634.5|1610|1608.5|1636.5|1636|1609.5|1607.5|243043
1587538800000|2020-04-22 07:00:00|1636|1606|1600|1599|1636.5|1625|1592|1588|122737
1587542400000|2020-04-22 08:00:00|1600.5|1599.5|1596.5|1595|1609.5|1607.5|1595|1594|120856
1587546000000|2020-04-22 09:00:00|1597|1594.5|1585.5|1584|1598.5|1597|1581|1579.5|67613
1587549600000|2020-04-22 10:00:00|1584.5|1584.5|1599|1597.5|1599.5|1599|1583|1581.5|58743
1587553200000|2020-04-22 11:00:00|1599.5|1597|1602.5|1601.5|1605|1603.5|1593.5|1592.5|74199
1587556800000|2020-04-22 12:00:00|1602|1601|1610.5|1609|1616.5|1614.5|1600.5|1599|127566
1587560400000|2020-04-22 13:00:00|1610|1609.5|1617|1615.5|1621|1619|1603|1602.5|202870
1587564000000|2020-04-22 14:00:00|1617.5|1616|1616.5|1615.5|1620.5|1619.5|1608.5|1608|215017
1587567600000|2020-04-22 15:00:00|1616|1615|1618.5|1616.5|1624.5|1623|1614.5|1614|209492
1587625200000|2020-04-23 07:00:00|1626|1611.5|1618.5|1617|1626|1621|1607.5|1600.5|130788
1587628800000|2020-04-23 08:00:00|1618|1616.5|1597.5|1596.5|1619|1617|1592.5|1590.5|132943
1587632400000|2020-04-23 09:00:00|1597|1596|1589.5|1588|1606.5|1605.5|1587.5|1586|53246
1587636000000|2020-04-23 10:00:00|1589|1587|1589.5|1588|1601|1600|1588|1587|91179
1587639600000|2020-04-23 11:00:00|1590|1588.5|1588.5|1587|1598|1595.5|1587.5|1585.5|84789
1587643200000|2020-04-23 12:00:00|1589|1586.5|1573.5|1572|1593|1592|1570.5|1570|147465
1587646800000|2020-04-23 13:00:00|1574|1572.5|1572|1570.5|1584|1582.5|1568|1566.5|121414
1587650400000|2020-04-23 14:00:00|1572.5|1571|1582.5|1580.5|1583.5|1581.5|1561.5|1561|158496
1587654000000|2020-04-23 15:00:00|1582|1581|1584|1582|1587.5|1586.5|1577.5|1576.5|208551
1587711600000|2020-04-24 07:00:00|1585|1566.5|1604.5|1602.5|1616|1615|1571|1566|158706
1587715200000|2020-04-24 08:00:00|1604|1603|1609.5|1608.5|1620|1618.5|1600|1599|170225
1587718800000|2020-04-24 09:00:00|1610|1609|1606|1604.5|1611|1610|1600.5|1599.5|75850
1587722400000|2020-04-24 10:00:00|1606.5|1605|1610|1608|1610|1608|1601|1599.5|39036
1587726000000|2020-04-24 11:00:00|1611|1608.5|1601|1600|1611|1610.5|1600|1599|131056
1587729600000|2020-04-24 12:00:00|1600|1599.5|1603|1601.5|1610|1609|1595.5|1594.5|158738
1587733200000|2020-04-24 13:00:00|1602.5|1602|1614.5|1613|1617.5|1616|1598.5|1598|278125
1587736800000|2020-04-24 14:00:00|1615|1613.5|1614|1613|1617|1616|1605|1604.5|186947
1587740400000|2020-04-24 15:00:00|1614.5|1612.5|1610.5|1607.5|1617.5|1616.5|1609|1606.5|112035
1587970800000|2020-04-27 07:00:00|1633.5|1616|1633.5|1631.5|1648|1636|1611|1600.5|137711
1587974400000|2020-04-27 08:00:00|1633|1631|1633.5|1631.5|1637|1636.5|1625.5|1624.5|70308
1587978000000|2020-04-27 09:00:00|1634.5|1632|1628.5|1627|1640|1639|1626|1625|93601
1587981600000|2020-04-27 10:00:00|1628|1627.5|1631|1629.5|1634.5|1633.5|1626.5|1625|88670
1587985200000|2020-04-27 11:00:00|1630.5|1629|1638|1636.5|1644|1642.5|1630.5|1628.5|116421
1587988800000|2020-04-27 12:00:00|1638.5|1637|1641.5|1639.5|1645|1643.5|1631.5|1630|66009
1587992400000|2020-04-27 13:00:00|1641|1639|1646.5|1645|1655|1653.5|1639|1638.5|160753
1587996000000|2020-04-27 14:00:00|1646|1644|1660|1658.5|1661|1660|1645|1644|393332
1587999600000|2020-04-27 15:00:00|1659.5|1659|1662.5|1660.5|1664|1663|1657|1656|268685
1588057200000|2020-04-28 07:00:00|1661.5|1653|1642|1640|1675|1660|1627.5|1617.5|164828
1588060800000|2020-04-28 08:00:00|1641.5|1639|1669|1667.5|1672.5|1671.5|1639|1638|194389
1588064400000|2020-04-28 09:00:00|1668.5|1668|1678|1677|1682|1680|1665.5|1664.5|144932
1588068000000|2020-04-28 10:00:00|1677.5|1676.5|1675|1673|1693.5|1691.5|1674.5|1672.5|224134
1588071600000|2020-04-28 11:00:00|1674.5|1671.5|1669|1668|1687|1686|1659|1658|192471
1588075200000|2020-04-28 12:00:00|1669.5|1668.5|1692|1691|1692|1691.5|1669.5|1668.5|240174
1588078800000|2020-04-28 13:00:00|1691.5|1691.5|1678|1676.5|1700.5|1699.5|1674.5|1673.5|373144
1588082400000|2020-04-28 14:00:00|1679|1677|1657|1656|1682|1681.5|1656.5|1656|397130
1588086000000|2020-04-28 15:00:00|1657.5|1656.5|1654|1651.5|1660.5|1660|1640.5|1639|282607
1588143600000|2020-04-29 07:00:00|1640|1637|1622.5|1621|1665|1653.5|1603|1601|369684
1588147200000|2020-04-29 08:00:00|1622|1620|1615.5|1614|1631.5|1630|1606.5|1606|168067
1588150800000|2020-04-29 09:00:00|1616|1613.5|1626.5|1624|1626.5|1624|1602|1601|179153
1588154400000|2020-04-29 10:00:00|1626|1624.5|1629.5|1628|1630.5|1629|1618|1617|147008
1588158000000|2020-04-29 11:00:00|1630|1627|1631|1629.5|1633|1632|1625|1623.5|166918
1588161600000|2020-04-29 12:00:00|1630.5|1629|1623.5|1621.5|1632.5|1631.5|1615.5|1614|180454
1588165200000|2020-04-29 13:00:00|1623|1621|1617|1616.5|1630|1628|1613.5|1612.5|194223
1588168800000|2020-04-29 14:00:00|1616.5|1616|1618.5|1617.5|1625|1623.5|1609.5|1608|460551
1588172400000|2020-04-29 15:00:00|1619|1618|1626|1623|1629.5|1627.5|1617.5|1617|115727
1588230000000|2020-04-30 07:00:00|1641.5|1639.5|1646|1644.5|1660|1658|1622.5|1610.5|336398
1588233600000|2020-04-30 08:00:00|1645.5|1643.5|1635|1634.5|1650.5|1649|1623.5|1622.5|159140
1588237200000|2020-04-30 09:00:00|1636|1634|1628.5|1627|1639.5|1638|1627|1626|103546
1588240800000|2020-04-30 10:00:00|1629|1627.5|1633.5|1631.5|1638.5|1637|1627|1625.5|128309
1588244400000|2020-04-30 11:00:00|1635.5|1632|1642.5|1640.5|1651.5|1649.5|1631.5|1630|316276
1588248000000|2020-04-30 12:00:00|1643|1641|1644|1642.5|1657.5|1655|1639|1637.5|135352
1588251600000|2020-04-30 13:00:00|1643.5|1643|1621.5|1620.5|1652.5|1651|1621|1620.5|291141
1588255200000|2020-04-30 14:00:00|1621|1621|1609.5|1608|1631|1630|1603.5|1602.5|264904
1588258800000|2020-04-30 15:00:00|1610|1608.5|1598.5|1596|1612|1611.5|1598|1596|291112
1588316400000|2020-05-01 07:00:00|1596.5|1576.5|1608|1604|1613.5|1611|1580.5|1576.5|105855
1588320000000|2020-05-01 08:00:00|1605|1603.5|1614|1610.5|1614.5|1611.5|1591.5|1589|66335
1588323600000|2020-05-01 09:00:00|1613.5|1610|1613|1611|1617|1614|1601.5|1599.5|35377
1588327200000|2020-05-01 10:00:00|1613.5|1612|1628.5|1627|1632.5|1630|1613.5|1611.5|41388
1588330800000|2020-05-01 11:00:00|1630.5|1626|1633|1631|1637|1635.5|1624.5|1622|106304
1588334400000|2020-05-01 12:00:00|1634|1631.5|1641.5|1639|1652|1648.5|1634|1631|72930
1588338000000|2020-05-01 13:00:00|1641|1639.5|1652.5|1650|1656|1653|1639.5|1637|75740
1588341600000|2020-05-01 14:00:00|1653|1650.5|1620|1619|1654|1653|1616.5|1614.5|202620
1588345200000|2020-05-01 15:00:00|1619.5|1618|1620.5|1617|1623.5|1621.5|1612|1611.5|180637
1588575600000|2020-05-04 07:00:00|1635|1630.5|1661|1658|1680|1677|1619|1616.5|276889
1588579200000|2020-05-04 08:00:00|1661.5|1658.5|1655.5|1654.5|1664|1662.5|1649.5|1649|124978
1588582800000|2020-05-04 09:00:00|1655|1655|1679|1676.5|1682.5|1681|1653.5|1651.5|155966
1588586400000|2020-05-04 10:00:00|1679.5|1677|1691.5|1689.5|1696.5|1696|1677.5|1676.5|177158
1588590000000|2020-05-04 11:00:00|1692.5|1688.5|1686|1684.5|1695|1692|1676.5|1675.5|138119
1588593600000|2020-05-04 12:00:00|1685.5|1684|1665|1663|1685.5|1684|1664|1662|118197
1588597200000|2020-05-04 13:00:00|1665.5|1663.5|1684|1683|1688.5|1687.5|1657.5|1657|175282
1588600800000|2020-05-04 14:00:00|1685|1683.5|1681|1680.5|1688|1687.5|1674|1673.5|281563
1588604400000|2020-05-04 15:00:00|1680.5|1680|1680|1677.5|1692.5|1691.5|1679|1677.5|161601
1588662000000|2020-05-05 07:00:00|1705|1693|1717|1715|1719|1717|1690.5|1680|202459
1588665600000|2020-05-05 08:00:00|1716.5|1714|1720.5|1718|1725.5|1724|1707|1705|150438
1588669200000|2020-05-05 09:00:00|1720|1717.5|1723.5|1722|1726.5|1725.5|1709|1707|135229
1588672800000|2020-05-05 10:00:00|1723|1721|1725|1723.5|1727|1726|1718.5|1717.5|101700
1588676400000|2020-05-05 11:00:00|1726|1721.5|1701|1700|1727.5|1725|1700|1699|122813
1588680000000|2020-05-05 12:00:00|1700.5|1699.5|1702|1700|1702.5|1701.5|1685|1683|147032
1588683600000|2020-05-05 13:00:00|1701.5|1700.5|1710.5|1707|1710.5|1707|1693|1691.5|214556
1588687200000|2020-05-05 14:00:00|1711|1707.5|1695|1694|1720|1719|1692|1691|253622
1588690800000|2020-05-05 15:00:00|1695.5|1694.5|1682.5|1680.5|1697.5|1696.5|1679.5|1678.5|408027
1588748400000|2020-05-06 07:00:00|1723.5|1708|1709.5|1707|1750|1743.5|1702.5|1693.5|548412
1588752000000|2020-05-06 08:00:00|1710|1707.5|1741|1739|1742.5|1741|1706|1705|235857
1588755600000|2020-05-06 09:00:00|1741.5|1739.5|1719.5|1717.5|1752.5|1750|1714|1711.5|164964
1588759200000|2020-05-06 10:00:00|1719|1717|1714|1713|1728|1726|1710|1709|746814
1588762800000|2020-05-06 11:00:00|1714.5|1713.5|1728.5|1727|1734|1732|1714.5|1712.5|120497
1588766400000|2020-05-06 12:00:00|1730|1727.5|1751.5|1750|1752|1750|1729.5|1727.5|255302
1588770000000|2020-05-06 13:00:00|1751|1749.5|1751.5|1750.5|1753.5|1753|1736|1735|210213
1588773600000|2020-05-06 14:00:00|1751|1750|1766|1765|1771.5|1770|1744.5|1743.5|296201
1588777200000|2020-05-06 15:00:00|1766.5|1765.5|1763.5|1761|1770|1768.5|1758.5|1757|203953
1588834800000|2020-05-07 07:00:00|1771.5|1768.5|1803|1800.5|1805|1802|1759|1750|251950
1588838400000|2020-05-07 08:00:00|1802.5|1801|1818.5|1816|1829|1827.5|1792.5|1791|342650
1588842000000|2020-05-07 09:00:00|1818|1815.5|1827|1826|1839|1836.5|1795|1793|313047
1588845600000|2020-05-07 10:00:00|1827.5|1826.5|1818.5|1816.5|1835.5|1834|1808|1806.5|125644
1588849200000|2020-05-07 11:00:00|1824.5|1821|1842|1840|1847|1845.5|1824.5|1821|140942
1588852800000|2020-05-07 12:00:00|1842.5|1840.5|1854.5|1853|1856|1854.5|1835|1833.5|188397
1588856400000|2020-05-07 13:00:00|1855|1853.5|1864.5|1862.5|1864.5|1862.5|1830|1828.5|337164
1588860000000|2020-05-07 14:00:00|1864|1863|1859.5|1858.5|1872.5|1870.5|1845.5|1843.5|288404
1588863600000|2020-05-07 15:00:00|1860|1859|1869|1868|1869.5|1868.5|1857|1856.5|311893
1589180400000|2020-05-11 07:00:00|1885.5|1870|1908|1906|1927|1924|1877.5|1870|305145
1589184000000|2020-05-11 08:00:00|1907.5|1905.5|1903.5|1903|1920.5|1919|1900.5|1899|236250
1589187600000|2020-05-11 09:00:00|1904.5|1903.5|1899.5|1898.5|1910.5|1910|1894|1892|207734
1589191200000|2020-05-11 10:00:00|1899|1898|1904.5|1903|1911|1909.5|1897|1895|206930
1589194800000|2020-05-11 11:00:00|1907.5|1902.5|1890.5|1889|1907.5|1902.5|1885.5|1884.5|152315
1589198400000|2020-05-11 12:00:00|1891|1889.5|1908|1907|1912|1911.5|1889.5|1888.5|128973
1589202000000|2020-05-11 13:00:00|1907.5|1907.5|1904.5|1903|1910.5|1909|1898|1897|156257
1589205600000|2020-05-11 14:00:00|1905|1903.5|1913.5|1913|1919|1918|1899.5|1898.5|381443
1589209200000|2020-05-11 15:00:00|1913|1912.5|1910.5|1908.5|1916.5|1916|1908.5|1908|176017
1589266800000|2020-05-12 07:00:00|1919.5|1915|1922.5|1920.5|1930.5|1928|1876|1860.5|339784
1589270400000|2020-05-12 08:00:00|1923|1921|1935|1933|1954.5|1952.5|1912|1910|314474
1589274000000|2020-05-12 09:00:00|1935.5|1933.5|1936|1935|1947.5|1946.5|1927|1925|326129
1589277600000|2020-05-12 10:00:00|1936.5|1935.5|1939|1937|1947|1946|1936|1935|166147
1589281200000|2020-05-12 11:00:00|1939.5|1935.5|1978.5|1976|1980|1978|1933|1932|491261
1589284800000|2020-05-12 12:00:00|1979|1976.5|1997.5|1996|1997.5|1996.5|1977|1975|391284
1589288400000|2020-05-12 13:00:00|1997|1996.5|1999|1996|2014|2010|1980|1979.5|686916
1589292000000|2020-05-12 14:00:00|1998.5|1997|2008|2007|2011|2010|1991.5|1990|591204
1589295600000|2020-05-12 15:00:00|2010|2006|2042|2038|2042|2041|2002|2001|570285
1589353200000|2020-05-13 07:00:00|2051|2046|2058|2056|2090|2081|2051|2042|486413
1589356800000|2020-05-13 08:00:00|2059|2057|2003|1999.5|2062|2060|1982|1981|683107
1589360400000|2020-05-13 09:00:00|2004|2000|2028|2026|2042|2040|2003|2000|124753
1589364000000|2020-05-13 10:00:00|2027|2027|2051|2048|2052|2051|2023|2021|203288
1589367600000|2020-05-13 11:00:00|2052|2049|2067|2065|2069|2068|2051|2048|372208
1589371200000|2020-05-13 12:00:00|2066|2064|2097|2093|2098|2096|2063|2062|319177
1589374800000|2020-05-13 13:00:00|2096|2094|2083|2081|2096|2094|2074|2071|335463
1589378400000|2020-05-13 14:00:00|2081|2080|2099|2097|2113|2112|2079|2077|856333
1589382000000|2020-05-13 15:00:00|2098|2098|2098|2095|2102|2101|2087|2085|394014
1589439600000|2020-05-14 07:00:00|2099|2079|2061|2058|2130|2121|2053|2051|362720
1589443200000|2020-05-14 08:00:00|2060|2059|2045|2043|2067|2065|2032|2030|360156
1589446800000|2020-05-14 09:00:00|2046|2044|2031|2029|2047|2046|2025|2023|213236
1589450400000|2020-05-14 10:00:00|2032|2030|2009|2007|2035|2033|2009|2006|137518
1589454000000|2020-05-14 11:00:00|2010|2005|1983.5|1982.5|2016|2015|1978|1977|242182
1589457600000|2020-05-14 12:00:00|1984|1983|1937.5|1936|1985.5|1984.5|1936|1934.5|331948
1589461200000|2020-05-14 13:00:00|1937|1936.5|1957|1956|1972|1970|1927|1925.5|315364
1589464800000|2020-05-14 14:00:00|1957.5|1956.5|1936|1935|1959.5|1958|1934.5|1934|441353
1589468400000|2020-05-14 15:00:00|1936.5|1936|1950|1947.5|1952|1951.5|1932|1931|256917
1589439600000|2020-05-14 07:00:00|2099|2079|2061|2058|2130|2121|2053|2051|362720
1589443200000|2020-05-14 08:00:00|2060|2059|2045|2043|2067|2065|2032|2030|360156
1589446800000|2020-05-14 09:00:00|2046|2044|2031|2029|2047|2046|2025|2023|213236
1589450400000|2020-05-14 10:00:00|2032|2030|2009|2007|2035|2033|2009|2006|137518
1589454000000|2020-05-14 11:00:00|2010|2005|1983.5|1982.5|2016|2015|1978|1977|242182
1589457600000|2020-05-14 12:00:00|1984|1983|1937.5|1936|1985.5|1984.5|1936|1934.5|331948
1589461200000|2020-05-14 13:00:00|1937|1936.5|1957|1956|1972|1970|1927|1925.5|315364
1589464800000|2020-05-14 14:00:00|1957.5|1956.5|1936|1935|1959.5|1958|1934.5|1934|441353
1589468400000|2020-05-14 15:00:00|1936.5|1936|1950|1947.5|1952|1951.5|1932|1931|256917
1589526000000|2020-05-15 07:00:00|1965|1957|1948.5|1943.5|2009|2006|1932.5|1926.5|300176
1589529600000|2020-05-15 08:00:00|1948|1948|1938|1936|1951.5|1950|1932.5|1930|166500
1589533200000|2020-05-15 09:00:00|1938.5|1935.5|1939.5|1938|1952|1950|1930|1927.5|249378
1589536800000|2020-05-15 10:00:00|1940.5|1938.5|1925|1924|1944|1942.5|1923|1921.5|210392
1589540400000|2020-05-15 11:00:00|1926|1924.5|1921.5|1920.5|1927|1925.5|1906.5|1906|302147
1589544000000|2020-05-15 12:00:00|1923|1920|1915.5|1914.5|1927|1925.5|1912|1911.5|145323
1589547600000|2020-05-15 13:00:00|1916|1915|1950|1948|1952|1951.5|1905|1904|281233
1589551200000|2020-05-15 14:00:00|1950.5|1948.5|1929.5|1928|1955.5|1953.5|1919|1918|306513
1589554800000|2020-05-15 15:00:00|1929|1927.5|1951.5|1949|1959.5|1958|1928|1926.5|216845
1589785200000|2020-05-18 07:00:00|1983|1962.5|1911.5|1908|1983|1971.5|1900|1898.5|176752
1589788800000|2020-05-18 08:00:00|1911|1907|1940|1938.5|1940|1938.5|1904.5|1900.5|164808
1589792400000|2020-05-18 09:00:00|1940.5|1939|1939|1938|1952.5|1951|1939|1936.5|75608
1589796000000|2020-05-18 10:00:00|1939.5|1938.5|1936.5|1936|1942.5|1940.5|1930.5|1927.5|73379
1589799600000|2020-05-18 11:00:00|1936|1935|1926.5|1925.5|1938|1937|1924|1923|71819
1589803200000|2020-05-18 12:00:00|1927|1926|1930.5|1929.5|1934|1932.5|1920|1919.5|115801
1589806800000|2020-05-18 13:00:00|1931|1930|1911.5|1910.5|1933|1931.5|1911.5|1910|202503
1589810400000|2020-05-18 14:00:00|1911|1910|1910.5|1909.5|1922|1920.5|1899.5|1898.5|416904
1589814000000|2020-05-18 15:00:00|1911|1910|1914.5|1912.5|1917.5|1916|1908|1906.5|193441
1589871600000|2020-05-19 07:00:00|1913.5|1910.5|1911|1910|1927.5|1926|1900.5|1891.5|159823
1589875200000|2020-05-19 08:00:00|1910.5|1910.5|1891|1889|1915.5|1913.5|1890.5|1888.5|214603
1589878800000|2020-05-19 09:00:00|1892|1889.5|1920|1919|1921|1919.5|1890.5|1889.5|247942
1589882400000|2020-05-19 10:00:00|1919.5|1918.5|1935.5|1933.5|1956|1951.5|1909|1907.5|248091
1589886000000|2020-05-19 11:00:00|1939|1934|1924|1923|1939|1935|1917|1915.5|92851
1589889600000|2020-05-19 12:00:00|1924.5|1923.5|1920.5|1919|1932|1931.5|1916|1915.5|115319
1589893200000|2020-05-19 13:00:00|1920|1918.5|1919.5|1917|1925.5|1924|1904|1903|220168
1589896800000|2020-05-19 14:00:00|1919|1916.5|1944|1942.5|1944|1942.5|1915.5|1915|294548
1589900400000|2020-05-19 15:00:00|1943.5|1943|1947|1946|1950|1948.5|1940|1938.5|236739
1589958000000|2020-05-20 07:00:00|1954|1945.5|1975.5|1973.5|1993.5|1987.5|1943|1938.5|201047
1589961600000|2020-05-20 08:00:00|1975|1974|1989.5|1988|1991.5|1990|1963|1962|248033
1589965200000|2020-05-20 09:00:00|1990|1988.5|2000|1997.5|2007|2004|1989.5|1988|199998
1589968800000|2020-05-20 10:00:00|1999.5|1996.5|2021|2019|2033|2029|1995.5|1994.5|251116
1589972400000|2020-05-20 11:00:00|2020|2018|2003|2001|2023|2022|1995.5|1994.5|207489
1589976000000|2020-05-20 12:00:00|2002|2002|2006|2005|2011|2010|1999.5|1998|74985
1589979600000|2020-05-20 13:00:00|2007|2006|2027|2025|2029|2027|2003|2002|118495
1589983200000|2020-05-20 14:00:00|2028|2026|2008|2006|2035|2032|2003|2001|151662
1589986800000|2020-05-20 15:00:00|2009|2007|2010|2008|2015|2014|2002|2000|146067
1590044400000|2020-05-21 07:00:00|2006|1998|2054|2051|2062|2061|2006|1998|249415
1590048000000|2020-05-21 08:00:00|2053|2052|2063|2060|2080|2077|2051|2050|196621
1590051600000|2020-05-21 09:00:00|2062|2059|2073|2070|2074|2072|2057|2054|136524
1590055200000|2020-05-21 10:00:00|2072|2071|2105|2102|2105|2102|2065|2064|178749
1590058800000|2020-05-21 11:00:00|2106|2104|2097|2095|2113|2111|2094|2093|256827
1590062400000|2020-05-21 12:00:00|2096|2094|2096|2094|2104|2101|2091|2090|178134
1590066000000|2020-05-21 13:00:00|2095|2093|2092|2091|2101|2100|2082|2080|290793
1590069600000|2020-05-21 14:00:00|2091|2090|2078|2076|2096|2095|2069|2068|352555
1590073200000|2020-05-21 15:00:00|2077|2075|2074|2072|2077|2076|2055|2052|331293
1590130800000|2020-05-22 07:00:00|2062|2050|2031|2028|2068|2060|2023|2021|157589
1590134400000|2020-05-22 08:00:00|2032|2029|2030|2029|2038|2035|2015|2013|124003
1590138000000|2020-05-22 09:00:00|2031|2030|2044|2043|2046|2044|2018|2017|184111
1590141600000|2020-05-22 10:00:00|2045|2042|2057|2056|2066|2062|2042|2041|85001
1590145200000|2020-05-22 11:00:00|2058|2055|2050|2047|2067|2065|2049|2047|188128
1590148800000|2020-05-22 12:00:00|2051|2048|2033|2031|2052|2050|2027|2026|135002
1590152400000|2020-05-22 13:00:00|2034|2032|2086|2082|2087|2085|2034|2032|137552
1590156000000|2020-05-22 14:00:00|2087|2083|2074|2072|2103|2101|2073|2072|302254
1590159600000|2020-05-22 15:00:00|2073|2071|2075|2073|2083|2081|2064|2062|133396
1590476400000|2020-05-26 07:00:00|2109|2093|2078|2076|2120|2109|2075|2073|213925
1590480000000|2020-05-26 08:00:00|2079|2078|2040|2037|2093|2091|2040|2037|234987
1590483600000|2020-05-26 09:00:00|2039|2035|2056|2054|2059|2056|2035|2033|256644
1590487200000|2020-05-26 10:00:00|2057|2055|2091|2089|2096|2092|2056|2054|112446
1590490800000|2020-05-26 11:00:00|2092|2090|2107|2105|2117|2114|2090|2086|167100
1590494400000|2020-05-26 12:00:00|2108|2106|2107|2103|2111|2109|2094|2092|121325
1590498000000|2020-05-26 13:00:00|2106|2102|2098|2096|2106|2102|2084|2083|149923
1590501600000|2020-05-26 14:00:00|2097|2095|2103|2101|2110|2108|2080|2079|258086
1590505200000|2020-05-26 15:00:00|2102|2100|2108|2104|2121|2119|2099|2097|232383
1590562800000|2020-05-27 07:00:00|2117|2110|2073|2070|2126|2120|2070|2069|196096
1590566400000|2020-05-27 08:00:00|2072|2071|2016|2012|2074|2071|2011|2006|318866
1590570000000|2020-05-27 09:00:00|2015|2013|1997.5|1995|2016|2014|1985.5|1982|369513
1590573600000|2020-05-27 10:00:00|1997|1995.5|1970|1968|2001|1997.5|1956.5|1955|413753
1590577200000|2020-05-27 11:00:00|1974.5|1970|1970|1969.5|1974.5|1973.5|1958|1957.5|410217
1590580800000|2020-05-27 12:00:00|1970.5|1970|1965|1963.5|1975.5|1975|1959|1958.5|366059
1590584400000|2020-05-27 13:00:00|1965.5|1964|1969.5|1968|1975.5|1973.5|1960|1959.5|413209
1590588000000|2020-05-27 14:00:00|1969|1968.5|2017|2014|2017|2014|1963|1962.5|594579
1590591600000|2020-05-27 15:00:00|2018|2015|2043|2039|2049|2047|2012|2011|341173
1590649200000|2020-05-28 07:00:00|2050|2043|2042|2040|2081|2073|2017|2015|208743
1590652800000|2020-05-28 08:00:00|2041|2039|2071|2067|2085|2082|2032|2029|176928
1590656400000|2020-05-28 09:00:00|2070|2068|2064|2062|2084|2082|2059|2057|345340
1590660000000|2020-05-28 10:00:00|2066|2063|2083|2080|2093|2090|2066|2063|99097
1590663600000|2020-05-28 11:00:00|2084|2081|2034|2033|2084|2082|2031|2030|215261
1590667200000|2020-05-28 12:00:00|2035|2032|2041|2039|2046|2044|2029|2028|136196
1590670800000|2020-05-28 13:00:00|2042|2040|2085|2083|2095|2091|2042|2040|274834
1590674400000|2020-05-28 14:00:00|2087|2084|2096|2094|2104|2103|2083|2081|508278
1590678000000|2020-05-28 15:00:00|2097|2095|2097|2094|2106|2104|2094|2092|204940
1590735600000|2020-05-29 07:00:00|2105|2102|2101|2096|2143|2139|2078|2075|224298
1590739200000|2020-05-29 08:00:00|2102|2097|2146|2144|2150|2148|2101|2097|242569
1590742800000|2020-05-29 09:00:00|2145|2143|2163|2160|2164|2163|2145|2142|179395
1590746400000|2020-05-29 10:00:00|2164|2161|2190|2187|2193|2190|2158|2155|175515
1590750000000|2020-05-29 11:00:00|2191|2180|2210|2207|2219|2216|2188|2180|282271
1590753600000|2020-05-29 12:00:00|2211|2208|2203|2201|2219|2217|2196|2194|110355
1590757200000|2020-05-29 13:00:00|2202|2200|2199|2196|2214|2211|2192|2190|230889
1590760800000|2020-05-29 14:00:00|2200|2197|2196|2195|2209|2208|2170|2168|283574
1590764400000|2020-05-29 15:00:00|2197|2194|2175|2171|2197|2195|2169|2167|202799
1590994800000|2020-06-01 07:00:00|2211|2201|2170|2166|2211|2201|2168|2163|92045
1590998400000|2020-06-01 08:00:00|2171|2167|2198|2195|2210|2206|2171|2167|146105
1591002000000|2020-06-01 09:00:00|2197|2194|2237|2234|2248|2245|2197|2194|199692
1591005600000|2020-06-01 10:00:00|2236|2235|2225|2222|2244|2242|2220|2219|66618
1591009200000|2020-06-01 11:00:00|2226|2221|2225|2222|2226|2222|2208|2207|55819
1591012800000|2020-06-01 12:00:00|2224|2223|2219|2217|2226|2224|2212|2211|257630
1591016400000|2020-06-01 13:00:00|2220|2218|2222|2220|2233|2230|2219|2218|71699
1591020000000|2020-06-01 14:00:00|2223|2221|2223|2221|2230|2228|2213|2212|83260
1591023600000|2020-06-01 15:00:00|2224|2222|2236|2232|2236|2234|2221|2219|75565
1591081200000|2020-06-02 07:00:00|2239|2235|2154|2151|2249|2239|2148|2145|181771
1591084800000|2020-06-02 08:00:00|2153|2150|2150|2148|2169|2167|2139|2137|188976
1591088400000|2020-06-02 09:00:00|2149|2147|2179|2177|2180|2177|2145|2143|119791
1591092000000|2020-06-02 10:00:00|2178|2176|2190|2188|2200|2198|2153|2151|178954
1591095600000|2020-06-02 11:00:00|2191|2184|2196|2194|2204|2200|2188|2184|94870
1591099200000|2020-06-02 12:00:00|2195|2193|2151|2150|2196|2193|2149|2148|228189
1591102800000|2020-06-02 13:00:00|2150|2149|2177|2176|2194|2192|2149|2148|352821
1591106400000|2020-06-02 14:00:00|2176|2175|2167|2166|2181|2180|2161|2160|340899
1591110000000|2020-06-02 15:00:00|2166|2165|2181|2178|2188|2185|2163|2161|358438
1591167600000|2020-06-03 07:00:00|2183|2175|2162|2159|2190|2184|2151|2146|86472
1591171200000|2020-06-03 08:00:00|2163|2160|2141|2138|2172|2170|2136|2135|93978
1591174800000|2020-06-03 09:00:00|2142|2139|2126|2122|2144|2143|2120|2118|148894
1591178400000|2020-06-03 10:00:00|2127|2123|2139|2137|2147|2144|2124|2122|154217
1591182000000|2020-06-03 11:00:00|2140|2135|2138|2136|2142|2141|2132|2131|124574
1591185600000|2020-06-03 12:00:00|2137|2135|2146|2144|2157|2154|2133|2131|123995
1591189200000|2020-06-03 13:00:00|2145|2143|2162|2160|2172|2170|2139|2138|131952
1591192800000|2020-06-03 14:00:00|2161|2159|2176|2174|2190|2187|2159|2157|225460
1591196400000|2020-06-03 15:00:00|2177|2175|2182|2180|2184|2182|2173|2171|146665
1591254000000|2020-06-04 07:00:00|2179|2151|2200|2198|2227|2225|2157|2151|243147
1591257600000|2020-06-04 08:00:00|2201|2199|2188|2186|2207|2205|2172|2170|190470
1591261200000|2020-06-04 09:00:00|2189|2187|2223|2221|2228|2225|2189|2187|96051
1591264800000|2020-06-04 10:00:00|2222|2220|2199|2196|2226|2224|2191|2189|624229
1591268400000|2020-06-04 11:00:00|2200|2191|2188|2187|2214|2212|2186|2184|103677
1591272000000|2020-06-04 12:00:00|2189|2188|2164|2162|2190|2188|2164|2162|297445
1591275600000|2020-06-04 13:00:00|2163|2161|2150|2149|2163|2161|2119|2118|484251
1591279200000|2020-06-04 14:00:00|2149|2148|2134|2133|2151|2149|2128|2126|419877
1591282800000|2020-06-04 15:00:00|2135|2134|2137|2134|2144|2141|2132|2131|196683
1591340400000|2020-06-05 07:00:00|2145|2135|2101|2098|2145|2140|2089|2088|277683
1591344000000|2020-06-05 08:00:00|2100|2097|2070|2069|2107|2104|2070|2068|274272
1591347600000|2020-06-05 09:00:00|2069|2068|2068|2066|2073|2071|2059|2057|255555
1591351200000|2020-06-05 10:00:00|2067|2065|2108|2104|2118|2117|2062|2060|230012
1591354800000|2020-06-05 11:00:00|2109|2103|2105|2102|2120|2116|2089|2088|973195
1591358400000|2020-06-05 12:00:00|2104|2101|2088|2087|2107|2105|2085|2084|175177
1591362000000|2020-06-05 13:00:00|2087|2086|2074|2073|2092|2090|2065|2064|298932
1591365600000|2020-06-05 14:00:00|2075|2072|2094|2092|2104|2102|2067|2066|213483
1591369200000|2020-06-05 15:00:00|2093|2093|2126|2121|2154|2153|2091|2090|486489
1591599600000|2020-06-08 07:00:00|2121|2115|2058|2056|2147|2135|2057|2056|537293
1591603200000|2020-06-08 08:00:00|2057|2055|2065|2063|2073|2072|2055|2052|188775
1591606800000|2020-06-08 09:00:00|2064|2062|2038|2036|2064|2062|2035|2034|279463
1591610400000|2020-06-08 10:00:00|2037|2035|2032|2030|2041|2039|2021|2019|1319522
1591614000000|2020-06-08 11:00:00|2031|2026|2030|2029|2041|2040|2021|2020|381577
1591617600000|2020-06-08 12:00:00|2029|2028|2047|2045|2048|2045|2016|2014|501447
1591621200000|2020-06-08 13:00:00|2048|2046|2026|2023|2054|2053|2022|2021|560350
1591624800000|2020-06-08 14:00:00|2025|2024|2004|2002|2031|2029|2002|2001|482320
1591628400000|2020-06-08 15:00:00|2003|2003|1983|1981|2007|2004|1964.5|1962|605070
1591686000000|2020-06-09 07:00:00|1996|1992|2014|2011|2037|2035|1987|1982|246610
1591689600000|2020-06-09 08:00:00|2013|2010|2004|2001|2025|2022|2000|1998.5|116248
1591693200000|2020-06-09 09:00:00|2003|2002|2003|2001|2007|2005|1973|1972|258623
1591696800000|2020-06-09 10:00:00|2002|2000|1996.5|1994.5|2004|2002|1988|1985.5|124527
1591700400000|2020-06-09 11:00:00|1997|1994|1987|1986|2001|1999.5|1982|1981.5|240457
1591704000000|2020-06-09 12:00:00|1987.5|1986.5|2003|2002|2003|2002|1977.5|1977|134408
1591707600000|2020-06-09 13:00:00|2004|2003|2046|2044|2050|2048|1997|1996|354164
1591711200000|2020-06-09 14:00:00|2045|2043|2055|2053|2063|2062|2042|2040|235878
1591714800000|2020-06-09 15:00:00|2056|2054|2047|2043|2058|2056|2037|2035|154984
1591772400000|2020-06-10 07:00:00|2075|2063|2035|2031|2085|2073|2021|2009|135414
1591776000000|2020-06-10 08:00:00|2036|2032|2047|2045|2051|2048|2035|2032|286087
1591779600000|2020-06-10 09:00:00|2046|2044|2049|2046|2049|2046|2027|2024|84164
1591783200000|2020-06-10 10:00:00|2050|2047|2056|2053|2070|2066|2050|2047|97008
1591786800000|2020-06-10 11:00:00|2057|2048|2054|2052|2061|2059|2051|2048|91231
1591790400000|2020-06-10 12:00:00|2053|2051|2078|2076|2080|2077|2044|2043|99770
1591794000000|2020-06-10 13:00:00|2077|2075|2093|2091|2109|2108|2074|2072|198711
1591797600000|2020-06-10 14:00:00|2092|2092|2087|2085|2096|2095|2081|2079|219291
1591801200000|2020-06-10 15:00:00|2086|2086|2083|2081|2090|2089|2074|2071|156471
1591858800000|2020-06-11 07:00:00|1958|1955|1956.5|1954|1996.5|1982|1930|1922|2557524
1591862400000|2020-06-11 08:00:00|1956|1955.5|1953.5|1952|1964|1962.5|1945|1943.5|653306
1591866000000|2020-06-11 09:00:00|1954|1952.5|1959|1957.5|1960.5|1959.5|1949|1947.5|751935
1591869600000|2020-06-11 10:00:00|1959.5|1958|1979|1977|1984|1982.5|1956|1954.5|896257
1591873200000|2020-06-11 11:00:00|1979.5|1974|1967.5|1966.5|1983|1982.5|1960.5|1959.5|586104
1591876800000|2020-06-11 12:00:00|1967|1966|1960|1959.5|1967.5|1966|1955.5|1954.5|776693
1591880400000|2020-06-11 13:00:00|1959.5|1959|1960|1959|1976|1975|1950|1949|848349
1591884000000|2020-06-11 14:00:00|1959.5|1958.5|1970.5|1969.5|1975|1974.5|1952|1951|757685
1591887600000|2020-06-11 15:00:00|1971|1970|1966.5|1965|1974.5|1973.5|1959.5|1959|760096
1591945200000|2020-06-12 07:00:00|1959|1950|1951.5|1950|1980|1979.5|1939|1936|697231
1591948800000|2020-06-12 08:00:00|1951|1949.5|1952.5|1951|1964|1962|1949.5|1949|337469
1591952400000|2020-06-12 09:00:00|1952|1950.5|1951|1949.5|1961|1960|1949.5|1947.5|181929
1591956000000|2020-06-12 10:00:00|1951.5|1950|1966|1964.5|1967.5|1966|1950.5|1949.5|197450
1591959600000|2020-06-12 11:00:00|1965.5|1964|1975|1973.5|1975.5|1974.5|1955.5|1953.5|220299
1591963200000|2020-06-12 12:00:00|1974.5|1974|1975.5|1974.5|1986|1985|1970|1969|302838
1591966800000|2020-06-12 13:00:00|1976.5|1975|1970|1968.5|1982.5|1981|1967|1966.5|347235
1591970400000|2020-06-12 14:00:00|1969.5|1968|1975|1974.5|1976.5|1976|1958|1957.5|379432
1591974000000|2020-06-12 15:00:00|1975.5|1975.5|1965.5|1963.5|1976|1975.5|1959.5|1958.5|218390
1592204400000|2020-06-15 07:00:00|1954.5|1940.5|1935|1933|1967|1959|1924|1920.5|433441
1592208000000|2020-06-15 08:00:00|1935.5|1933.5|1924.5|1923|1937.5|1935.5|1918|1916|108264
1592211600000|2020-06-15 09:00:00|1926|1923.5|1926.5|1925|1933.5|1932.5|1917.5|1916.5|139058
1592215200000|2020-06-15 10:00:00|1927|1925.5|1931|1929.5|1935|1933.5|1914.5|1913|188659
1592218800000|2020-06-15 11:00:00|1934|1926.5|1938|1936.5|1945.5|1944.5|1927.5|1926.5|208820
1592222400000|2020-06-15 12:00:00|1937.5|1936|1944.5|1944|1950.5|1949.5|1932|1931.5|159672
1592226000000|2020-06-15 13:00:00|1945|1944.5|1944|1943.5|1948|1947|1930|1929.5|249466
1592229600000|2020-06-15 14:00:00|1944.5|1943|1930|1929|1945.5|1945|1929|1928.5|221139
1592233200000|2020-06-15 15:00:00|1929.5|1928.5|1932|1930|1938.5|1937.5|1929.5|1928.5|181201
1592290800000|2020-06-16 07:00:00|1966.5|1958.5|1951|1950|1968.5|1965|1939|1937|427410
1592294400000|2020-06-16 08:00:00|1950.5|1949.5|1938|1936|1960|1958.5|1933.5|1932.5|237752
1592298000000|2020-06-16 09:00:00|1937.5|1936.5|1953.5|1952|1955|1953.5|1934.5|1934|212862
1592301600000|2020-06-16 10:00:00|1953|1952.5|1959|1957.5|1968|1967|1951|1949.5|966851
1592305200000|2020-06-16 11:00:00|1958.5|1956.5|1958.5|1957.5|1962|1961|1952.5|1951|341028
1592308800000|2020-06-16 12:00:00|1959|1958|1959.5|1958|1961|1960|1952|1951|407544
1592312400000|2020-06-16 13:00:00|1960|1958.5|1973.5|1973|1980|1979|1960|1958.5|431761
1592316000000|2020-06-16 14:00:00|1973|1972.5|1977|1976.5|1987.5|1987|1961.5|1961|741663
1592319600000|2020-06-16 15:00:00|1976|1976|1995.5|1992.5|1998.5|1998|1973|1972|310906
1592377200000|2020-06-17 07:00:00|2020|2012|1989.5|1988|2033|2031|1987.5|1985|322071
1592380800000|2020-06-17 08:00:00|1990|1988.5|2013|2012|2025|2024|1989|1988|152820
1592384400000|2020-06-17 09:00:00|2012|2011|2011|2009|2017|2015|2000|1998|162227
1592388000000|2020-06-17 10:00:00|2010|2008|2005|2004|2016|2015|2003|2002|91568
1592391600000|2020-06-17 11:00:00|2007|2003|1986.5|1985.5|2007|2004|1984|1983.5|181235
1592395200000|2020-06-17 12:00:00|1986|1985|1984.5|1983|1988|1986.5|1979.5|1978.5|213573
1592398800000|2020-06-17 13:00:00|1984|1983.5|2009|2007|2012|2011|1978.5|1977.5|199605
1592402400000|2020-06-17 14:00:00|2008|2008|2013|2011|2015|2014|1999.5|1998|197304
1592406000000|2020-06-17 15:00:00|2012|2010|2002|1999|2013|2012|1997.5|1997|116445
1592463600000|2020-06-18 07:00:00|1988.5|1977.5|2001|1999|2023|2019|1987.5|1977.5|149179
1592467200000|2020-06-18 08:00:00|2000|1998.5|1987.5|1985.5|2005|2004|1985|1984.5|250799
1592470800000|2020-06-18 09:00:00|1987|1985|2002|2000|2003|2002|1978|1976.5|228733
1592474400000|2020-06-18 10:00:00|2001|1999.5|1995.5|1994|2002|2001|1990|1988.5|113066
1592478000000|2020-06-18 11:00:00|1995|1994.5|1996.5|1995.5|2002|2000|1993|1990|127618
1592481600000|2020-06-18 12:00:00|1996|1995|1986.5|1985.5|1996.5|1996|1983.5|1983|138829
1592485200000|2020-06-18 13:00:00|1986|1986|1958|1957.5|1988.5|1987|1957.5|1957|355619
1592488800000|2020-06-18 14:00:00|1958.5|1958|1962.5|1961|1964.5|1963.5|1941|1940|297410
1592492400000|2020-06-18 15:00:00|1961.5|1961.5|1959.5|1957|1968|1967.5|1958|1957|132590
1592550000000|2020-06-19 07:00:00|1960.5|1950.5|1960.5|1958|1982|1978.5|1955.5|1950.5|63600
1592553600000|2020-06-19 08:00:00|1961|1958.5|1944.5|1943|1969.5|1968.5|1940.5|1939.5|116623
1592557200000|2020-06-19 09:00:00|1945|1943.5|1956|1954|1958.5|1957.5|1941|1940|153847
1592560800000|2020-06-19 10:00:00|1956.5|1954.5|1952|1950.5|1965|1963|1951|1949.5|69296
1592564400000|2020-06-19 11:00:00|1953|1950|1957|1956|1961|1960|1950.5|1949|301431
1592568000000|2020-06-19 12:00:00|1956.5|1955.5|1944.5|1943.5|1956.5|1956|1943.5|1942.5|57356
1592571600000|2020-06-19 13:00:00|1945|1943|1950.5|1949.5|1958.5|1957|1940|1939|160298
1592575200000|2020-06-19 14:00:00|1951|1950|1954.5|1953.5|1954.5|1953.5|1943|1942|204987
1592578800000|2020-06-19 15:00:00|1955|1954|1957.5|1955|1962.5|1961.5|1952|1951|93913
1592809200000|2020-06-22 07:00:00|1956|1947|1974|1971.5|1985.5|1979|1955.5|1947|168084
1592812800000|2020-06-22 08:00:00|1973.5|1971|2005|2002|2006|2003|1966.5|1966|153387
1592816400000|2020-06-22 09:00:00|2004|2003|2027|2025|2028|2025|1992.5|1990.5|135883
1592820000000|2020-06-22 10:00:00|2026|2024|2019|2018|2046|2045|2017|2015|185434
1592823600000|2020-06-22 11:00:00|2018|2015|2038|2036|2047|2045|2016|2015|714968
1592827200000|2020-06-22 12:00:00|2037|2035|2037|2035|2039|2038|2027|2026|111628
1592830800000|2020-06-22 13:00:00|2038|2036|2034|2033|2052|2050|2027|2026|201109
1592834400000|2020-06-22 14:00:00|2035|2032|2038|2037|2051|2050|2024|2023|304290
1592838000000|2020-06-22 15:00:00|2037|2036|2049|2047|2051|2049|2037|2036|195830
1592895600000|2020-06-23 07:00:00|2066|2055|1977.5|1976|2066|2059|1957.5|1956|372633
1592899200000|2020-06-23 08:00:00|1977|1975.5|1997.5|1995.5|2008|2006|1972|1971|193548
1592902800000|2020-06-23 09:00:00|1996.5|1995|1994|1992.5|2008|2007|1990|1989|92750
1592906400000|2020-06-23 10:00:00|1994.5|1993|1984.5|1984|1994.5|1993.5|1979.5|1978.5|110165
1592910000000|2020-06-23 11:00:00|1985|1984.5|1987|1986|1994|1992|1977|1976|93369
1592913600000|2020-06-23 12:00:00|1987.5|1986.5|1998|1996|2003|2001|1985.5|1984|110117
1592917200000|2020-06-23 13:00:00|1997.5|1996.5|1993.5|1992.5|2001|1999.5|1984|1982.5|133429
1592920800000|2020-06-23 14:00:00|1993|1992|1996|1995|2017|2015|1991.5|1991|195273
1592924400000|2020-06-23 15:00:00|1995.5|1994.5|1982|1979.5|1996|1995.5|1978.5|1978|136250
1592982000000|2020-06-24 07:00:00|1994|1981.5|2001|1997|2008|2005|1977|1970|131952
1592985600000|2020-06-24 08:00:00|2002|1997.5|2006|2005|2023|2022|2002|1997.5|151744
1592989200000|2020-06-24 09:00:00|2005|2004|1978.5|1976.5|2007|2006|1977.5|1976|170931
1592992800000|2020-06-24 10:00:00|1978|1977|1983.5|1982.5|1987|1986|1974|1973|95058
1592996400000|2020-06-24 11:00:00|1984|1980.5|2001|2000|2002|2000|1979.5|1978.5|75989
1593000000000|2020-06-24 12:00:00|2000|1999.5|2000|1998.5|2004|2003|1991.5|1991|97935
1593003600000|2020-06-24 13:00:00|1999.5|1999|2002|2001|2017|2016|1997.5|1997|123470
1593007200000|2020-06-24 14:00:00|2003|2002|2007|2006|2009|2008|1999|1998.5|121411
1593010800000|2020-06-24 15:00:00|2006|2005|1992|1990.5|2009|2008|1991|1990|129030
1593068400000|2020-06-25 07:00:00|1990|1977.5|1987|1985.5|1990|1985.5|1952|1951|126779
1593072000000|2020-06-25 08:00:00|1987.5|1985|1976.5|1975|1987.5|1985|1962|1960.5|71053
1593075600000|2020-06-25 09:00:00|1976|1974.5|1974.5|1973.5|1982|1980.5|1971|1969.5|55729
1593079200000|2020-06-25 10:00:00|1975|1974|1970.5|1969|1983.5|1981|1970|1968.5|82593
1593082800000|2020-06-25 11:00:00|1972|1967|1964|1963|1974|1972|1962.5|1961.5|57036
1593086400000|2020-06-25 12:00:00|1964.5|1963.5|1959.5|1958|1964.5|1964|1950|1949|102737
1593090000000|2020-06-25 13:00:00|1960|1958.5|1942|1941|1963.5|1962.5|1935|1934|129784
1593093600000|2020-06-25 14:00:00|1942.5|1941.5|1978.5|1977.5|1978.5|1977.5|1940|1939|155426
1593097200000|2020-06-25 15:00:00|1978|1977|1993|1991.5|1994|1993|1977.5|1976.5|182102
1593154800000|2020-06-26 07:00:00|1991.5|1986.5|2033|2031|2034|2032|1987|1983.5|128166
1593158400000|2020-06-26 08:00:00|2032|2030|2022|2020|2043|2041|2018|2016|125028
1593162000000|2020-06-26 09:00:00|2021|2019|2040|2038|2043|2042|2016|2015|93902
1593165600000|2020-06-26 10:00:00|2041|2039|2046|2044|2048|2045|2035|2033|102389
1593169200000|2020-06-26 11:00:00|2047|2042|2045|2043|2053|2052|2038|2037|146379
1593172800000|2020-06-26 12:00:00|2046|2044|2055|2053|2056|2055|2042|2040|54248
1593176400000|2020-06-26 13:00:00|2054|2054|2057|2055|2064|2063|2046|2044|136271
1593180000000|2020-06-26 14:00:00|2056|2056|2046|2044|2066|2064|2039|2038|202151
1593183600000|2020-06-26 15:00:00|2045|2045|2035|2032|2048|2047|2023|2021|92522
1593414000000|2020-06-29 07:00:00|2025|2016|1987|1985|2034|2029|1982|1980.5|147194
1593417600000|2020-06-29 08:00:00|1988.5|1985.5|1969.5|1968|1990.5|1988.5|1966|1965|109784
1593421200000|2020-06-29 09:00:00|1969|1967.5|1973.5|1972.5|1982|1981|1963|1962.5|104251
1593424800000|2020-06-29 10:00:00|1974|1973|1969.5|1967.5|1975|1974|1963|1962|87869
1593428400000|2020-06-29 11:00:00|1970.5|1967|1979|1977|1989.5|1988|1969.5|1966.5|241026
1593432000000|2020-06-29 12:00:00|1978.5|1977.5|1993.5|1992|2007|2005|1970.5|1970|162708
1593435600000|2020-06-29 13:00:00|1994|1992.5|1993|1992|2008|2007|1983.5|1982.5|127134
1593439200000|2020-06-29 14:00:00|1993.5|1992.5|2044|2041|2045|2043|1992.5|1991.5|289233
1593442800000|2020-06-29 15:00:00|2043|2040|2038|2035|2044|2043|2032|2031|241576
1593500400000|2020-06-30 07:00:00|2024|2008|2051|2049|2068|2066|2017|2007|141525
1593504000000|2020-06-30 08:00:00|2052|2050|2034|2032|2054|2052|2028|2026|92797
1593507600000|2020-06-30 09:00:00|2035|2033|2051|2048|2052|2050|2031|2030|83824
1593511200000|2020-06-30 10:00:00|2050|2049|2039|2037|2052|2051|2035|2033|62374
1593514800000|2020-06-30 11:00:00|2041|2032|2037|2035|2045|2043|2028|2027|115695
1593518400000|2020-06-30 12:00:00|2038|2036|2041|2040|2045|2043|2036|2035|101297
1593522000000|2020-06-30 13:00:00|2040|2039|2039|2037|2044|2043|2032|2030|114649
1593525600000|2020-06-30 14:00:00|2038|2036|2037|2036|2052|2050|2033|2031|124139
1593529200000|2020-06-30 15:00:00|2038|2037|2037|2036|2043|2041|2034|2033|162282
1593586800000|2020-07-01 07:00:00|2024|2006|1994|1991.5|2024|2011|1988|1987|87545
1593590400000|2020-07-01 08:00:00|1993.5|1990.5|2003|2001|2013|2010|1989.5|1988|62972
1593594000000|2020-07-01 09:00:00|2004|2002|1990|1988.5|2006|2004|1989.5|1988.5|103321
1593597600000|2020-07-01 10:00:00|1989.5|1989|2003|2001|2023|2021|1989.5|1988.5|95651
1593601200000|2020-07-01 11:00:00|2004|1997.5|1991|1990|2006|2005|1989|1988|92780
1593604800000|2020-07-01 12:00:00|1991.5|1990.5|2015|2013|2020|2018|1990|1989.5|68883
1593608400000|2020-07-01 13:00:00|2016|2014|2024|2020|2030|2028|2015|2013|94797
1593612000000|2020-07-01 14:00:00|2023|2021|2029|2028|2030|2029|2015|2013|105387
1593615600000|2020-07-01 15:00:00|2028|2027|2041|2038|2043|2042|2028|2025|119102
1593673200000|2020-07-02 07:00:00|2047|2039|2009|2006|2060|2054|2007|2006|113165
1593676800000|2020-07-02 08:00:00|2010|2007|2039|2037|2041|2039|2005|2003|100116
1593680400000|2020-07-02 09:00:00|2038|2036|2043|2041|2049|2048|2034|2032|106048
1593684000000|2020-07-02 10:00:00|2042|2040|2047|2045|2052|2051|2036|2034|120179
1593687600000|2020-07-02 11:00:00|2046|2043|2045|2043|2056|2055|2043|2041|88025
1593691200000|2020-07-02 12:00:00|2044|2044|2051|2049|2056|2054|2039|2037|109784
1593694800000|2020-07-02 13:00:00|2050|2050|2039|2037|2053|2051|2031|2029|102987
1593698400000|2020-07-02 14:00:00|2040|2038|2059|2057|2065|2063|2029|2027|97910
1593702000000|2020-07-02 15:00:00|2060|2058|2053|2051|2062|2059|2047|2045|176106
1593759600000|2020-07-03 07:00:00|2049|2046|2069|2066|2085|2080|2046|2043|107725
1593763200000|2020-07-03 08:00:00|2068|2065|2045|2043|2068|2065|2043|2042|46061
1593766800000|2020-07-03 09:00:00|2046|2044|2033|2030|2048|2047|2031|2027|42467
1593770400000|2020-07-03 10:00:00|2032|2031|2025|2023|2032|2031|2013|2010|66499
1593774000000|2020-07-03 11:00:00|2024|2022|2029|2027|2034|2033|2021|2019|45928
1593777600000|2020-07-03 12:00:00|2028|2026|2025|2023|2030|2028|2018|2016|80865
1593781200000|2020-07-03 13:00:00|2024|2024|2009|2007|2024|2024|2004|2002|105096
1593784800000|2020-07-03 14:00:00|2008|2006|2002|2001|2008|2007|1995.5|1993|78155
1593788400000|2020-07-03 15:00:00|2001|2000|1998.5|1995.5|2001|2000|1992.5|1991.5|111225
1594018800000|2020-07-06 07:00:00|2044|2031|2007|2004|2046|2041|1989|1987.5|135683
1594022400000|2020-07-06 08:00:00|2008|2005|2015|2012|2018|2016|2005|2002|54994
1594026000000|2020-07-06 09:00:00|2014|2013|2019|2018|2022|2021|2010|2007|77647
1594029600000|2020-07-06 10:00:00|2018|2017|2020|2018|2024|2023|2015|2013|54974
1594033200000|2020-07-06 11:00:00|2019|2015|2009|2007|2019|2017|2008|2007|31429
1594036800000|2020-07-06 12:00:00|2010|2008|2011|2009|2023|2020|2010|2008|491028
1594040400000|2020-07-06 13:00:00|2012|2010|2011|2010|2015|2013|2003|2001|52605
1594044000000|2020-07-06 14:00:00|2013|2011|2037|2035|2037|2035|2008|2007|122311
1594047600000|2020-07-06 15:00:00|2036|2034|2026|2023|2037|2035|2018|2017|140402
1594105200000|2020-07-07 07:00:00|2048|2027|2020|2017|2076|2070|2016|2013|58915
1594108800000|2020-07-07 08:00:00|2019|2018|2014|2011|2022|2020|2013|2011|31842
1594112400000|2020-07-07 09:00:00|2015|2012|2011|2009|2019|2017|2005|2003|52138
1594116000000|2020-07-07 10:00:00|2012|2010|2006|2003|2015|2014|2004|2002|809716
1594119600000|2020-07-07 11:00:00|2010|2000|1996.5|1995.5|2010|2005|1995.5|1995|35430
1594123200000|2020-07-07 12:00:00|1997|1996|1998.5|1998|2009|2006|1993.5|1992|41912
1594126800000|2020-07-07 13:00:00|1999|1997|2010|2008|2015|2014|1995|1994|80054
1594130400000|2020-07-07 14:00:00|2009|2007|2017|2015|2021|2020|2007|2005|103396
1594134000000|2020-07-07 15:00:00|2016|2014|2022|2019|2023|2022|2014|2012|81675
1594191600000|2020-07-08 07:00:00|2020|2011|2023|2020|2026|2025|1987|1980.5|105984
1594195200000|2020-07-08 08:00:00|2024|2021|2043|2040|2046|2044|2022|2020|76903
1594198800000|2020-07-08 09:00:00|2044|2041|2045|2043|2048|2047|2036|2035|67841
1594202400000|2020-07-08 10:00:00|2046|2044|2053|2050|2054|2052|2040|2037|66943
1594206000000|2020-07-08 11:00:00|2051|2048|2041|2039|2054|2053|2035|2034|61402
1594209600000|2020-07-08 12:00:00|2040|2040|2038|2037|2046|2045|2036|2035|84800
1594213200000|2020-07-08 13:00:00|2039|2038|2038|2036|2041|2040|2032|2031|96947
1594216800000|2020-07-08 14:00:00|2037|2035|2037|2036|2046|2044|2028|2026|123673
1594220400000|2020-07-08 15:00:00|2036|2035|2035|2032|2037|2036|2032|2031|163980
1594278000000|2020-07-09 07:00:00|2059|2053|2016|2012|2059|2055|2011|2008|162626
1594281600000|2020-07-09 08:00:00|2015|2013|2003|2000|2019|2017|2002|2000|68948
1594285200000|2020-07-09 09:00:00|2002|1999.5|1991|1990|2008|2006|1991|1990|109107
1594288800000|2020-07-09 10:00:00|1991.5|1990.5|2004|2002|2005|2003|1989.5|1987.5|112824
1594292400000|2020-07-09 11:00:00|2003|2003|2001|1999|2005|2004|1995.5|1995|130539
1594296000000|2020-07-09 12:00:00|2000|1999.5|2020|2019|2020|2019|2000|1999.5|109529
1594299600000|2020-07-09 13:00:00|2019|2018|2022|2021|2029|2028|2011|2010|125962
1594303200000|2020-07-09 14:00:00|2023|2020|2008|2006|2029|2028|2008|2006|115430
1594306800000|2020-07-09 15:00:00|2007|2005|2003|2000|2008|2005|1995|1994.5|169140
1594364400000|2020-07-10 07:00:00|2021|2001|2020|2016|2023|2019|1988|1980.5|44030
1594368000000|2020-07-10 08:00:00|2019|2017|2023|2020|2031|2029|2019|2016|35369
1594371600000|2020-07-10 09:00:00|2024|2021|2024|2022|2027|2025|2017|2015|35660
1594375200000|2020-07-10 10:00:00|2023|2021|2028|2026|2029|2027|2013|2012|285040
1594378800000|2020-07-10 11:00:00|2027|2024|2025|2023|2028|2026|2020|2019|28078
1594382400000|2020-07-10 12:00:00|2024|2022|2022|2021|2029|2028|2019|2017|68181
1594386000000|2020-07-10 13:00:00|2023|2022|2014|2013|2026|2024|2004|2003|74857
1594389600000|2020-07-10 14:00:00|2013|2012|2010|2009|2023|2021|2007|2006|378978
1594393200000|2020-07-10 15:00:00|2009|2008|2008|2005|2012|2011|2006|2005|83362
1594623600000|2020-07-13 07:00:00|2010|2008|2002|2000|2023|2013|1974.5|1972|155810
1594627200000|2020-07-13 08:00:00|2001|1999.5|2002|2000|2012|2009|1997|1996|78110
1594630800000|2020-07-13 09:00:00|2003|2001|2005|2003|2010|2008|1996|1995|53113
1594634400000|2020-07-13 10:00:00|2004|2002|2014|2013|2015|2013|2001|2000|41211
1594638000000|2020-07-13 11:00:00|2016|2010|2016|2014|2018|2017|2007|2005|437498
1594641600000|2020-07-13 12:00:00|2015|2013|2002|2000|2015|2013|1999|1998|61900
1594645200000|2020-07-13 13:00:00|2003|2001|2025|2023|2029|2027|2003|2000|97039
1594648800000|2020-07-13 14:00:00|2026|2024|2034|2032|2035|2034|2022|2021|114143
1594652400000|2020-07-13 15:00:00|2033|2031|2039|2037|2039|2037|2027|2026|243023
1594710000000|2020-07-14 07:00:00|2040|2030|1962|1961|2052|2031|1951|1949|620394
1594713600000|2020-07-14 08:00:00|1963|1961.5|1991|1990|1999|1998|1962.5|1961.5|145087
1594717200000|2020-07-14 09:00:00|1990.5|1990.5|2013|2010|2023|2022|1990.5|1989.5|211559
1594720800000|2020-07-14 10:00:00|2014|2009|2014|2012|2023|2020|2009|2006|68466
1594724400000|2020-07-14 11:00:00|2018|2013|2018|2015|2037|2036|2008|2005|83084
1594728000000|2020-07-14 12:00:00|2019|2016|1998.5|1997|2020|2017|1998.5|1996.5|74412
1594731600000|2020-07-14 13:00:00|1999|1998|1984.5|1984|2005|2004|1981|1980|143211
1594735200000|2020-07-14 14:00:00|1984|1983.5|1988|1987|1991|1989.5|1955.5|1954.5|433679
1594738800000|2020-07-14 15:00:00|1987.5|1986|1984.5|1981.5|1991|1990.5|1977|1975.5|150311
1594796400000|2020-07-15 07:00:00|2024|2010|2018|2015|2024|2019|1981|1971.5|141464
1594800000000|2020-07-15 08:00:00|2016|2016|2042|2039|2043|2039|2014|2013|178792
1594803600000|2020-07-15 09:00:00|2043|2040|2062|2060|2073|2071|2043|2040|284962
1594807200000|2020-07-15 10:00:00|2063|2061|2097|2094|2098|2095|2062|2060|316064
1594810800000|2020-07-15 11:00:00|2099|2095|2100|2097|2120|2118|2089|2086|401052
1594814400000|2020-07-15 12:00:00|2099|2098|2109|2105|2126|2125|2094|2093|203266
1594818000000|2020-07-15 13:00:00|2108|2106|2118|2115|2126|2125|2100|2098|274187
1594821600000|2020-07-15 14:00:00|2119|2116|2126|2125|2129|2127|2109|2107|325495
1594825200000|2020-07-15 15:00:00|2127|2124|2130|2126|2130|2127|2111|2109|195744
1594882800000|2020-07-16 07:00:00|2110|2101|2053|2050|2128|2115|2048|2047|169333
1594886400000|2020-07-16 08:00:00|2052|2049|2064|2062|2069|2068|2049|2047|148924
1594890000000|2020-07-16 09:00:00|2065|2063|2079|2078|2082|2079|2056|2055|110762
1594893600000|2020-07-16 10:00:00|2080|2077|2104|2101|2108|2105|2078|2076|190394
1594897200000|2020-07-16 11:00:00|2107|2097|2112|2110|2113|2112|2100|2097|54423
1594900800000|2020-07-16 12:00:00|2113|2111|2128|2126|2129|2128|2105|2103|83037
1594904400000|2020-07-16 13:00:00|2129|2127|2120|2119|2131|2130|2109|2107|93094
1594908000000|2020-07-16 14:00:00|2119|2118|2130|2129|2131|2130|2112|2111|215258
1594911600000|2020-07-16 15:00:00|2129|2128|2126|2123|2129|2128|2122|2120|140112
1594969200000|2020-07-17 07:00:00|2130|2125|2146|2143|2164|2161|2123|2111|153852
1594972800000|2020-07-17 08:00:00|2145|2142|2140|2138|2152|2151|2140|2137|51525
1594976400000|2020-07-17 09:00:00|2139|2137|2183|2180|2185|2183|2135|2133|229752
1594980000000|2020-07-17 10:00:00|2184|2181|2177|2174|2185|2183|2167|2165|179631
1594983600000|2020-07-17 11:00:00|2176|2170|2173|2170|2187|2184|2171|2169|44430
1594987200000|2020-07-17 12:00:00|2172|2171|2169|2168|2175|2173|2168|2166|78313
1594990800000|2020-07-17 13:00:00|2170|2169|2154|2152|2171|2169|2148|2146|64266
1594994400000|2020-07-17 14:00:00|2153|2150|2135|2132|2164|2163|2135|2132|131435
1594998000000|2020-07-17 15:00:00|2134|2133|2147|2144|2149|2147|2133|2131|97509
1595228400000|2020-07-20 07:00:00|2139|2128|2085|2083|2157|2149|2077|2075|168651
1595232000000|2020-07-20 08:00:00|2086|2084|2087|2086|2095|2093|2084|2082|60424
1595235600000|2020-07-20 09:00:00|2086|2085|2083|2081|2087|2085|2077|2074|110477
1595239200000|2020-07-20 10:00:00|2084|2082|2077|2075|2085|2083|2074|2073|113181
1595242800000|2020-07-20 11:00:00|2080|2074|2061|2059|2080|2076|2060|2059|78912
1595246400000|2020-07-20 12:00:00|2062|2060|2054|2053|2069|2067|2052|2050|114896
1595250000000|2020-07-20 13:00:00|2055|2054|2083|2080|2086|2085|2052|2051|142126
1595253600000|2020-07-20 14:00:00|2084|2081|2092|2091|2098|2096|2080|2079|229216
1595257200000|2020-07-20 15:00:00|2091|2090|2103|2098|2109|2107|2091|2090|122220
1595314800000|2020-07-21 07:00:00|2122|2114|2147|2145|2154|2151|2105|2099|197894
1595318400000|2020-07-21 08:00:00|2146|2146|2138|2136|2163|2161|2137|2136|166975
1595322000000|2020-07-21 09:00:00|2137|2135|2125|2123|2139|2137|2122|2119|52601
1595325600000|2020-07-21 10:00:00|2124|2122|2141|2139|2143|2140|2122|2120|70845
1595329200000|2020-07-21 11:00:00|2142|2138|2141|2139|2147|2145|2137|2136|117705
1595332800000|2020-07-21 12:00:00|2142|2140|2144|2142|2160|2158|2137|2134|96211
1595336400000|2020-07-21 13:00:00|2143|2141|2122|2120|2151|2150|2121|2118|151458
1595340000000|2020-07-21 14:00:00|2121|2121|2119|2117|2124|2123|2111|2108|131472
1595343600000|2020-07-21 15:00:00|2120|2118|2122|2119|2123|2121|2110|2109|120208
1595401200000|2020-07-22 07:00:00|2118|2109|2113|2110|2129|2125|2086|2082|172179
1595404800000|2020-07-22 08:00:00|2112|2111|2106|2104|2115|2113|2098|2097|102961
1595408400000|2020-07-22 09:00:00|2107|2105|2100|2098|2109|2108|2096|2094|36275
1595412000000|2020-07-22 10:00:00|2101|2099|2105|2103|2115|2113|2095|2094|46553
1595415600000|2020-07-22 11:00:00|2109|2105|2114|2112|2116|2114|2106|2105|26036
1595419200000|2020-07-22 12:00:00|2113|2111|2124|2122|2124|2122|2105|2104|53400
1595422800000|2020-07-22 13:00:00|2123|2123|2139|2137|2141|2139|2120|2118|86273
1595426400000|2020-07-22 14:00:00|2140|2138|2123|2121|2141|2139|2119|2118|67781
1595430000000|2020-07-22 15:00:00|2122|2122|2132|2129|2135|2133|2120|2119|69120
1595487600000|2020-07-23 07:00:00|2128|2121|2134|2131|2147|2143|2109|2103|77588
1595491200000|2020-07-23 08:00:00|2135|2132|2127|2124|2138|2137|2122|2121|55891
1595494800000|2020-07-23 09:00:00|2126|2125|2137|2134|2140|2139|2124|2122|42714
1595498400000|2020-07-23 10:00:00|2138|2135|2142|2141|2148|2146|2138|2135|22728
1595502000000|2020-07-23 11:00:00|2143|2140|2146|2144|2147|2145|2136|2134|21338
1595505600000|2020-07-23 12:00:00|2145|2143|2142|2140|2147|2144|2137|2135|26801
1595509200000|2020-07-23 13:00:00|2141|2139|2165|2161|2167|2163|2140|2138|71952
1595512800000|2020-07-23 14:00:00|2164|2162|2183|2181|2184|2183|2164|2161|176383
1595516400000|2020-07-23 15:00:00|2184|2182|2197|2194|2199|2197|2182|2180|140714
1595574000000|2020-07-24 07:00:00|2160|2147|2088|2086|2160|2148|2088|2086|131299
1595577600000|2020-07-24 08:00:00|2089|2087|2084|2081|2096|2093|2076|2075|89050
1595581200000|2020-07-24 09:00:00|2083|2082|2096|2093|2102|2100|2081|2078|73738
1595584800000|2020-07-24 10:00:00|2097|2094|2080|2077|2097|2095|2075|2073|125418
1595588400000|2020-07-24 11:00:00|2081|2078|2074|2072|2081|2079|2068|2066|98035
1595592000000|2020-07-24 12:00:00|2073|2071|2082|2080|2087|2086|2067|2065|103092
1595595600000|2020-07-24 13:00:00|2081|2079|2040|2038|2081|2080|2034|2033|160639
1595599200000|2020-07-24 14:00:00|2041|2039|2069|2068|2069|2068|2041|2039|116095
1595602800000|2020-07-24 15:00:00|2070|2069|2062|2059|2077|2075|2054|2053|213151
1595833200000|2020-07-27 07:00:00|2078|2065|2049|2047|2081|2078|2019|2018|230887
1595836800000|2020-07-27 08:00:00|2050|2048|2041|2040|2064|2063|2037|2034|79613
1595840400000|2020-07-27 09:00:00|2042|2041|2067|2066|2070|2069|2042|2041|65390
1595844000000|2020-07-27 10:00:00|2068|2067|2068|2067|2071|2070|2065|2063|43367
1595847600000|2020-07-27 11:00:00|2067|2066|2072|2070|2079|2078|2065|2062|48270
1595851200000|2020-07-27 12:00:00|2071|2071|2061|2059|2073|2072|2060|2058|49897
1595854800000|2020-07-27 13:00:00|2060|2058|2085|2084|2091|2089|2058|2056|119249
1595858400000|2020-07-27 14:00:00|2084|2083|2083|2081|2086|2084|2070|2068|76383
1595862000000|2020-07-27 15:00:00|2084|2082|2078|2075|2085|2083|2075|2074|65375
1595919600000|2020-07-28 07:00:00|2060|2050|2102|2099|2107|2105|2020|2012|228469
1595923200000|2020-07-28 08:00:00|2103|2100|2101|2098|2105|2103|2089|2086|32252
1595926800000|2020-07-28 09:00:00|2100|2099|2094|2093|2110|2108|2094|2092|50062
1595930400000|2020-07-28 10:00:00|2095|2092|2067|2065|2096|2094|2061|2059|73153
1595934000000|2020-07-28 11:00:00|2069|2061|2069|2067|2069|2068|2052|2050|60950
1595937600000|2020-07-28 12:00:00|2068|2066|2066|2063|2073|2072|2056|2054|63988
1595941200000|2020-07-28 13:00:00|2067|2065|2052|2050|2073|2072|2051|2050|89488
1595944800000|2020-07-28 14:00:00|2051|2051|2066|2064|2068|2067|2051|2051|101116
1595948400000|2020-07-28 15:00:00|2065|2063|2077|2073|2079|2078|2064|2063|77893
1596006000000|2020-07-29 07:00:00|2066|2053|2066|2064|2088|2084|2053|2052|65296
1596009600000|2020-07-29 08:00:00|2065|2063|2068|2066|2068|2067|2056|2054|54915
1596013200000|2020-07-29 09:00:00|2067|2065|2063|2061|2069|2068|2052|2051|100398
1596016800000|2020-07-29 10:00:00|2064|2062|2049|2047|2065|2064|2048|2047|47928
1596020400000|2020-07-29 11:00:00|2048|2046|2051|2049|2052|2050|2037|2035|79919
1596024000000|2020-07-29 12:00:00|2050|2048|2049|2048|2059|2058|2046|2044|37318
1596027600000|2020-07-29 13:00:00|2048|2047|2030|2028|2050|2049|2029|2028|82954
1596031200000|2020-07-29 14:00:00|2031|2029|2050|2048|2052|2050|2029|2027|100204
1596034800000|2020-07-29 15:00:00|2049|2047|2056|2054|2058|2056|2044|2042|78607
1596092400000|2020-07-30 07:00:00|2070|2059|2046|2043|2070|2059|2024|2021|101772
1596096000000|2020-07-30 08:00:00|2045|2042|2041|2039|2051|2048|2039|2038|57776
1596099600000|2020-07-30 09:00:00|2042|2040|2034|2032|2049|2047|2032|2030|60453
1596103200000|2020-07-30 10:00:00|2033|2031|2030|2028|2034|2032|2026|2024|46992
1596106800000|2020-07-30 11:00:00|2029|2030|2039|2038|2039|2038|2026|2024|35393
1596110400000|2020-07-30 12:00:00|2040|2037|2032|2030|2043|2040|2027|2026|36017
1596114000000|2020-07-30 13:00:00|2031|2029|2032|2030|2037|2036|2025|2024|73247
1596117600000|2020-07-30 14:00:00|2031|2031|2048|2045|2049|2047|2030|2029|83521
1596121200000|2020-07-30 15:00:00|2047|2044|2052|2050|2053|2051|2042|2041|95604
1596178800000|2020-07-31 07:00:00|2062|2053|2072|2069|2095|2092|2061|2053|103629
1596182400000|2020-07-31 08:00:00|2071|2068|2063|2061|2086|2083|2063|2060|59928
1596186000000|2020-07-31 09:00:00|2062|2060|2056|2055|2065|2064|2052|2050|61213
1596189600000|2020-07-31 10:00:00|2057|2056|2041|2040|2059|2057|2037|2036|69533
1596193200000|2020-07-31 11:00:00|2042|2041|2037|2035|2045|2042|2033|2032|87997
1596196800000|2020-07-31 12:00:00|2038|2036|2035|2034|2042|2040|2032|2031|87039
1596200400000|2020-07-31 13:00:00|2036|2035|2064|2061|2065|2063|2035|2033|115335
1596204000000|2020-07-31 14:00:00|2063|2060|2054|2053|2071|2069|2046|2045|133389
1596207600000|2020-07-31 15:00:00|2055|2054|2056|2054|2059|2057|2050|2049|86890
1596438000000|2020-08-03 07:00:00|2055|2053|2067|2065|2073|2070|2027|2020|121034
1596441600000|2020-08-03 08:00:00|2066|2064|2075|2073|2081|2078|2064|2062|41294
1596445200000|2020-08-03 09:00:00|2076|2074|2081|2079|2082|2080|2062|2060|92950
1596448800000|2020-08-03 10:00:00|2080|2078|2106|2104|2106|2104|2077|2074|128223
1596452400000|2020-08-03 11:00:00|2108|2100|2116|2113|2125|2123|2100|2099|156447
1596456000000|2020-08-03 12:00:00|2115|2112|2121|2119|2122|2121|2108|2106|57459
1596459600000|2020-08-03 13:00:00|2120|2118|2123|2121|2133|2131|2113|2112|150067
1596463200000|2020-08-03 14:00:00|2122|2120|2136|2134|2138|2137|2121|2120|277164
1596466800000|2020-08-03 15:00:00|2135|2133|2139|2137|2148|2146|2130|2129|167706
1596524400000|2020-08-04 07:00:00|2144|2128|2095|2093|2156|2151|2082|2079|155628
1596528000000|2020-08-04 08:00:00|2096|2094|2118|2115|2119|2116|2095|2093|66221
1596531600000|2020-08-04 09:00:00|2119|2116|2122|2121|2133|2130|2119|2116|62975
1596535200000|2020-08-04 10:00:00|2123|2122|2149|2147|2151|2150|2119|2117|175959
1596538800000|2020-08-04 11:00:00|2153|2148|2140|2139|2155|2153|2136|2134|118277
1596542400000|2020-08-04 12:00:00|2141|2140|2148|2147|2153|2152|2141|2140|105890
1596546000000|2020-08-04 13:00:00|2149|2146|2149|2147|2156|2154|2142|2140|131434
1596549600000|2020-08-04 14:00:00|2150|2148|2151|2150|2154|2152|2140|2138|187330
1596553200000|2020-08-04 15:00:00|2150|2149|2151|2147|2154|2152|2145|2144|213363
1596610800000|2020-08-05 07:00:00|2160|2152|2149|2147|2163|2159|2127|2121|86760
1596614400000|2020-08-05 08:00:00|2148|2148|2172|2170|2174|2171|2147|2146|87120
1596618000000|2020-08-05 09:00:00|2173|2171|2177|2176|2180|2179|2168|2166|84692
1596621600000|2020-08-05 10:00:00|2178|2175|2184|2182|2185|2183|2174|2172|342560
1596625200000|2020-08-05 11:00:00|2183|2177|2179|2177|2184|2183|2177|2175|70232
1596628800000|2020-08-05 12:00:00|2178|2178|2194|2192|2194|2192|2173|2171|100259
1596632400000|2020-08-05 13:00:00|2193|2193|2192|2190|2198|2197|2185|2182|195209
1596636000000|2020-08-05 14:00:00|2191|2189|2193|2191|2200|2199|2186|2184|172800
1596639600000|2020-08-05 15:00:00|2194|2192|2195|2192|2195|2194|2189|2188|101505
1596697200000|2020-08-06 07:00:00|2200|2194|2204|2202|2207|2206|2171|2164|90570
1596700800000|2020-08-06 08:00:00|2203|2201|2197|2195|2205|2204|2192|2189|80342
1596704400000|2020-08-06 09:00:00|2198|2196|2195|2194|2199|2198|2188|2186|64828
1596708000000|2020-08-06 10:00:00|2196|2195|2205|2204|2209|2208|2196|2195|75400
1596711600000|2020-08-06 11:00:00|2204|2199|2191|2190|2207|2205|2190|2187|47718
1596715200000|2020-08-06 12:00:00|2190|2189|2192|2190|2201|2200|2190|2188|59937
1596718800000|2020-08-06 13:00:00|2191|2189|2201|2199|2201|2200|2186|2185|128241
1596722400000|2020-08-06 14:00:00|2202|2200|2202|2201|2204|2203|2195|2193|75587
1596726000000|2020-08-06 15:00:00|2203|2202|2215|2210|2215|2213|2201|2199|142814
1596783600000|2020-08-07 07:00:00|2204|2191|2252|2250|2254|2252|2199|2191|115624
1596787200000|2020-08-07 08:00:00|2251|2249|2260|2258|2263|2261|2241|2238|63756
1596790800000|2020-08-07 09:00:00|2261|2259|2255|2253|2262|2259|2245|2243|53497
1596794400000|2020-08-07 10:00:00|2256|2254|2262|2260|2270|2268|2256|2254|45984
1596798000000|2020-08-07 11:00:00|2261|2261|2255|2253|2264|2262|2252|2251|54889
1596801600000|2020-08-07 12:00:00|2254|2252|2231|2230|2255|2252|2229|2227|57026
1596805200000|2020-08-07 13:00:00|2230|2229|2239|2237|2242|2240|2227|2225|64869
1596808800000|2020-08-07 14:00:00|2238|2238|2246|2244|2247|2246|2234|2233|100382
1596812400000|2020-08-07 15:00:00|2245|2245|2243|2241|2249|2248|2241|2240|97351
1597042800000|2020-08-10 07:00:00|2207|2197|2204|2201|2258|2252|2182|2174|130541
1597046400000|2020-08-10 08:00:00|2203|2200|2222|2221|2225|2224|2202|2200|61233
1597050000000|2020-08-10 09:00:00|2223|2222|2221|2219|2225|2224|2219|2218|32583
1597053600000|2020-08-10 10:00:00|2222|2220|2230|2228|2236|2234|2218|2216|55161
1597057200000|2020-08-10 11:00:00|2228|2225|2224|2222|2234|2232|2217|2214|71476
1597060800000|2020-08-10 12:00:00|2225|2223|2221|2220|2226|2225|2216|2213|33092
1597064400000|2020-08-10 13:00:00|2220|2219|2217|2215|2224|2223|2214|2212|80951
1597068000000|2020-08-10 14:00:00|2218|2216|2199|2197|2218|2216|2192|2189|178022
1597071600000|2020-08-10 15:00:00|2198|2196|2201|2199|2202|2201|2195|2193|90517
1597129200000|2020-08-11 07:00:00|2220|2182|2229|2226|2231|2229|2177|2173|167293
1597132800000|2020-08-11 08:00:00|2228|2225|2238|2236|2239|2237|2219|2217|94934
1597136400000|2020-08-11 09:00:00|2236|2235|2233|2231|2238|2236|2223|2222|62407
1597140000000|2020-08-11 10:00:00|2232|2230|2227|2225|2239|2237|2225|2224|85054
1597143600000|2020-08-11 11:00:00|2233|2223|2221|2219|2233|2226|2216|2215|90586
1597147200000|2020-08-11 12:00:00|2220|2220|2239|2238|2242|2241|2220|2219|158441
1597150800000|2020-08-11 13:00:00|2238|2237|2232|2229|2240|2239|2217|2215|190595
1597154400000|2020-08-11 14:00:00|2231|2230|2254|2252|2256|2255|2228|2226|222852
1597158000000|2020-08-11 15:00:00|2253|2253|2247|2245|2260|2259|2242|2240|154674
1597215600000|2020-08-12 07:00:00|2224|2210|2230|2228|2241|2238|2197|2192|125961
1597219200000|2020-08-12 08:00:00|2231|2229|2244|2242|2245|2244|2226|2224|34026
1597222800000|2020-08-12 09:00:00|2245|2243|2238|2236|2257|2256|2238|2236|179924
1597226400000|2020-08-12 10:00:00|2239|2237|2262|2260|2262|2260|2228|2226|173558
1597230000000|2020-08-12 11:00:00|2263|2259|2280|2279|2284|2282|2259|2257|110001
1597233600000|2020-08-12 12:00:00|2281|2280|2268|2266|2289|2288|2267|2265|94993
1597237200000|2020-08-12 13:00:00|2267|2265|2265|2264|2271|2269|2235|2234|186336
1597240800000|2020-08-12 14:00:00|2264|2263|2291|2289|2294|2293|2263|2261|213677
1597244400000|2020-08-12 15:00:00|2292|2290|2310|2300|2314|2303|2283|2282|224281
1597302000000|2020-08-13 07:00:00|2298|2246|2304|2302|2316|2307|2267|2246|92986
1597305600000|2020-08-13 08:00:00|2305|2303|2337|2335|2337|2335|2301|2300|84681
1597309200000|2020-08-13 09:00:00|2336|2336|2334|2332|2342|2340|2322|2321|106876
1597312800000|2020-08-13 10:00:00|2335|2333|2326|2324|2339|2338|2323|2322|86051
1597316400000|2020-08-13 11:00:00|2325|2321|2338|2336|2341|2340|2325|2321|71165
1597320000000|2020-08-13 12:00:00|2339|2337|2338|2337|2347|2346|2334|2332|96575
1597323600000|2020-08-13 13:00:00|2337|2336|2336|2334|2338|2337|2319|2318|174632
1597327200000|2020-08-13 14:00:00|2335|2335|2338|2337|2349|2348|2330|2328|116270
1597330800000|2020-08-13 15:00:00|2337|2336|2340|2338|2347|2345|2334|2333|91148
1597388400000|2020-08-14 07:00:00|2349|2318|2298|2294|2349|2341|2291|2290|98562
1597392000000|2020-08-14 08:00:00|2297|2293|2281|2278|2299|2297|2279|2277|60445
1597395600000|2020-08-14 09:00:00|2280|2277|2295|2293|2295|2293|2277|2275|33983
1597399200000|2020-08-14 10:00:00|2294|2292|2312|2311|2314|2312|2292|2290|92486
1597402800000|2020-08-14 11:00:00|2313|2310|2319|2317|2319|2318|2310|2308|60053
1597406400000|2020-08-14 12:00:00|2320|2318|2312|2310|2325|2324|2305|2303|74584
1597410000000|2020-08-14 13:00:00|2313|2311|2331|2329|2332|2330|2310|2309|71791
1597413600000|2020-08-14 14:00:00|2332|2330|2334|2332|2343|2342|2322|2321|128517
1597417200000|2020-08-14 15:00:00|2333|2331|2341|2338|2344|2342|2323|2322|200425
1597647600000|2020-08-17 07:00:00|2343|2323|2346|2345|2349|2346|2308|2304|73885
1597651200000|2020-08-17 08:00:00|2347|2344|2360|2358|2369|2367|2345|2343|84906
1597654800000|2020-08-17 09:00:00|2359|2357|2353|2351|2365|2364|2346|2344|45216
1597658400000|2020-08-17 10:00:00|2354|2352|2361|2359|2365|2363|2354|2352|40894
1597662000000|2020-08-17 11:00:00|2362|2362|2367|2365|2369|2367|2355|2353|37331
1597665600000|2020-08-17 12:00:00|2366|2366|2362|2360|2381|2379|2360|2357|72178
1597669200000|2020-08-17 13:00:00|2363|2361|2379|2376|2383|2381|2362|2361|54956
1597672800000|2020-08-17 14:00:00|2380|2377|2397|2396|2399|2398|2378|2377|144608
1597676400000|2020-08-17 15:00:00|2398|2397|2388|2386|2399|2398|2387|2385|139147
1597734000000|2020-08-18 07:00:00|2400|2366|2398|2396|2433|2423|2374|2366|101802
1597737600000|2020-08-18 08:00:00|2399|2397|2406|2404|2415|2413|2399|2397|119236
1597741200000|2020-08-18 09:00:00|2405|2403|2410|2407|2416|2414|2401|2399|65832
1597744800000|2020-08-18 10:00:00|2409|2408|2422|2420|2424|2422|2407|2406|42705
1597748400000|2020-08-18 11:00:00|2421|2416|2405|2403|2421|2419|2403|2402|48891
1597752000000|2020-08-18 12:00:00|2406|2404|2382|2380|2406|2404|2380|2379|38981
1597755600000|2020-08-18 13:00:00|2383|2381|2386|2384|2387|2384|2373|2372|90499
1597759200000|2020-08-18 14:00:00|2387|2385|2387|2385|2395|2394|2375|2372|48482
1597762800000|2020-08-18 15:00:00|2388|2386|2391|2388|2397|2396|2388|2385|55491
1597820400000|2020-08-19 07:00:00|2375|2357|2419|2416|2419|2416|2356|2353|133719
1597824000000|2020-08-19 08:00:00|2418|2417|2441|2439|2442|2441|2416|2415|115935
1597827600000|2020-08-19 09:00:00|2440|2438|2406|2404|2440|2438|2404|2402|224252
1597831200000|2020-08-19 10:00:00|2405|2403|2400|2398|2412|2410|2391|2389|65529
1597834800000|2020-08-19 11:00:00|2403|2399|2386|2384|2403|2399|2379|2377|71012
1597838400000|2020-08-19 12:00:00|2385|2383|2377|2375|2392|2390|2376|2374|119950
1597842000000|2020-08-19 13:00:00|2376|2374|2371|2370|2384|2382|2368|2366|75879
1597845600000|2020-08-19 14:00:00|2372|2371|2380|2378|2384|2382|2369|2367|51544
1597849200000|2020-08-19 15:00:00|2381|2379|2378|2376|2385|2383|2375|2373|100281
1597906800000|2020-08-20 07:00:00|2396|2377|2417|2415|2427|2423|2380|2377|194817
1597910400000|2020-08-20 08:00:00|2418|2416|2418|2417|2426|2425|2409|2408|82366
1597914000000|2020-08-20 09:00:00|2417|2416|2418|2416|2426|2424|2412|2411|63101
1597917600000|2020-08-20 10:00:00|2417|2415|2426|2425|2429|2427|2413|2412|65418
1597921200000|2020-08-20 11:00:00|2431|2426|2429|2428|2431|2430|2420|2419|54883
1597924800000|2020-08-20 12:00:00|2428|2427|2431|2429|2437|2436|2417|2416|54692
1597928400000|2020-08-20 13:00:00|2430|2430|2401|2400|2430|2430|2400|2398|131755
1597932000000|2020-08-20 14:00:00|2402|2401|2412|2411|2413|2411|2398|2397|155929
1597935600000|2020-08-20 15:00:00|2413|2412|2420|2416|2423|2422|2412|2411|115953
1597993200000|2020-08-21 07:00:00|2415|2403|2416|2414|2428|2427|2400|2394|104153
1597996800000|2020-08-21 08:00:00|2415|2413|2424|2421|2430|2429|2413|2411|50131
1598000400000|2020-08-21 09:00:00|2423|2420|2430|2429|2434|2432|2421|2419|65007
1598004000000|2020-08-21 10:00:00|2429|2428|2422|2420|2438|2436|2420|2418|49120
1598007600000|2020-08-21 11:00:00|2425|2416|2422|2420|2433|2432|2415|2414|72271
1598011200000|2020-08-21 12:00:00|2421|2419|2401|2400|2422|2420|2398|2397|73722
1598014800000|2020-08-21 13:00:00|2400|2399|2421|2419|2422|2420|2395|2393|132535
1598018400000|2020-08-21 14:00:00|2422|2420|2436|2435|2444|2443|2417|2415|95991
1598022000000|2020-08-21 15:00:00|2435|2434|2430|2427|2440|2439|2428|2427|78462
1598252400000|2020-08-24 07:00:00|2466|2438|2458|2456|2498|2495|2451|2434|193810
1598256000000|2020-08-24 08:00:00|2459|2457|2466|2464|2474|2473|2456|2454|139672
1598259600000|2020-08-24 09:00:00|2465|2463|2464|2463|2466|2464|2447|2446|92195
1598263200000|2020-08-24 10:00:00|2463|2462|2463|2460|2464|2462|2452|2451|81127
1598266800000|2020-08-24 11:00:00|2462|2459|2476|2474|2478|2476|2458|2456|115151
1598270400000|2020-08-24 12:00:00|2475|2475|2484|2483|2485|2484|2467|2466|94841
1598274000000|2020-08-24 13:00:00|2483|2482|2450|2449|2494|2491|2442|2441|164427
1598277600000|2020-08-24 14:00:00|2452|2450|2442|2440|2452|2451|2425|2424|228262
1598281200000|2020-08-24 15:00:00|2443|2441|2447|2446|2453|2452|2439|2438|224092
1598338800000|2020-08-25 07:00:00|2462|2441|2474|2472|2484|2483|2443|2432|90946
1598342400000|2020-08-25 08:00:00|2473|2471|2468|2467|2484|2483|2463|2461|84480
1598346000000|2020-08-25 09:00:00|2469|2468|2499|2496|2502|2501|2466|2465|75051
1598349600000|2020-08-25 10:00:00|2500|2497|2493|2491|2503|2502|2492|2490|113756
1598353200000|2020-08-25 11:00:00|2497|2488|2500|2498|2505|2504|2494|2488|94824
1598356800000|2020-08-25 12:00:00|2499|2497|2514|2512|2515|2514|2496|2495|80342
1598360400000|2020-08-25 13:00:00|2515|2511|2493|2492|2518|2517|2492|2490|133917
1598364000000|2020-08-25 14:00:00|2494|2493|2492|2490|2498|2497|2487|2486|151921
1598367600000|2020-08-25 15:00:00|2491|2489|2498|2495|2499|2498|2489|2488|89492
1598425200000|2020-08-26 07:00:00|2480|2472|2509|2507|2520|2519|2480|2470|105446
1598428800000|2020-08-26 08:00:00|2510|2508|2501|2499|2511|2509|2489|2487|80900
1598432400000|2020-08-26 09:00:00|2500|2500|2500|2497|2503|2501|2494|2492|420377
1598436000000|2020-08-26 10:00:00|2499|2498|2495|2494|2502|2501|2492|2491|90496
1598439600000|2020-08-26 11:00:00|2496|2493|2492|2490|2499|2498|2491|2490|79555
1598443200000|2020-08-26 12:00:00|2491|2491|2499|2498|2505|2504|2491|2490|98836
1598446800000|2020-08-26 13:00:00|2500|2497|2495|2493|2502|2501|2487|2485|182846
1598450400000|2020-08-26 14:00:00|2496|2494|2535|2533|2543|2542|2495|2493|117408
1598454000000|2020-08-26 15:00:00|2536|2534|2537|2533|2542|2541|2529|2527|95865
1598511600000|2020-08-27 07:00:00|2563|2544|2537|2535|2563|2561|2532|2531|125521
1598515200000|2020-08-27 08:00:00|2538|2536|2535|2533|2539|2537|2520|2517|136611
1598518800000|2020-08-27 09:00:00|2534|2532|2535|2534|2541|2540|2526|2525|79294
1598522400000|2020-08-27 10:00:00|2534|2533|2543|2542|2547|2545|2531|2530|158414
1598526000000|2020-08-27 11:00:00|2545|2543|2561|2559|2561|2559|2543|2541|204882
1598529600000|2020-08-27 12:00:00|2560|2560|2559|2557|2564|2563|2554|2553|163649
1598533200000|2020-08-27 13:00:00|2560|2558|2539|2537|2578|2577|2531|2529|270815
1598536800000|2020-08-27 14:00:00|2538|2538|2532|2531|2541|2540|2514|2511|232363
1598540400000|2020-08-27 15:00:00|2533|2530|2528|2527|2539|2537|2524|2523|256817
1598598000000|2020-08-28 07:00:00|2531|2516|2469|2466|2531|2526|2466|2464|324931
1598601600000|2020-08-28 08:00:00|2468|2465|2479|2478|2495|2494|2461|2459|112574
1598605200000|2020-08-28 09:00:00|2480|2479|2471|2470|2481|2480|2457|2455|123651
1598608800000|2020-08-28 10:00:00|2472|2471|2469|2467|2476|2474|2460|2458|48337
1598612400000|2020-08-28 11:00:00|2474|2468|2474|2472|2475|2474|2463|2462|83941
1598616000000|2020-08-28 12:00:00|2473|2473|2498|2497|2499|2498|2473|2472|147290
1598619600000|2020-08-28 13:00:00|2497|2496|2484|2482|2510|2509|2482|2479|303472
1598623200000|2020-08-28 14:00:00|2483|2483|2485|2484|2491|2489|2479|2478|179362
1598626800000|2020-08-28 15:00:00|2486|2485|2498|2493|2501|2499|2483|2481|160309
1598943600000|2020-09-01 07:00:00|2494|2489|2481|2480|2532|2530|2480|2478|321660
1598947200000|2020-09-01 08:00:00|2482|2479|2523|2521|2525|2524|2478|2477|134240
1598950800000|2020-09-01 09:00:00|2524|2522|2511|2510|2541|2538|2511|2510|143835
1598954400000|2020-09-01 10:00:00|2512|2509|2515|2514|2521|2518|2501|2500|195876
1598958000000|2020-09-01 11:00:00|2517|2511|2507|2506|2519|2518|2505|2503|182223
1598961600000|2020-09-01 12:00:00|2506|2505|2485|2484|2516|2515|2483|2482|113169
1598965200000|2020-09-01 13:00:00|2484|2483|2476|2474|2485|2483|2445|2442|241706
1598968800000|2020-09-01 14:00:00|2477|2475|2497|2496|2505|2503|2469|2468|351786
1598972400000|2020-09-01 15:00:00|2496|2495|2498|2495|2498|2495|2485|2483|119114
1599030000000|2020-09-02 07:00:00|2528|2522|2564|2561|2583|2582|2527|2522|154981
1599033600000|2020-09-02 08:00:00|2565|2562|2550|2548|2565|2563|2543|2540|90408
1599037200000|2020-09-02 09:00:00|2549|2549|2540|2538|2560|2558|2532|2530|66563
1599040800000|2020-09-02 10:00:00|2539|2539|2537|2535|2550|2548|2534|2532|60763
1599044400000|2020-09-02 11:00:00|2541|2536|2537|2535|2546|2544|2530|2528|49774
1599048000000|2020-09-02 12:00:00|2536|2534|2541|2540|2545|2543|2535|2534|37385
1599051600000|2020-09-02 13:00:00|2542|2541|2534|2532|2548|2546|2532|2530|227515
1599055200000|2020-09-02 14:00:00|2533|2531|2519|2518|2536|2534|2518|2517|283142
1599058800000|2020-09-02 15:00:00|2518|2517|2532|2529|2532|2530|2517|2516|90468
1599116400000|2020-09-03 07:00:00|2525|2517|2468|2465|2550|2538|2467|2465|624778
1599120000000|2020-09-03 08:00:00|2469|2466|2480|2478|2487|2486|2467|2465|116894
1599123600000|2020-09-03 09:00:00|2479|2477|2486|2485|2492|2490|2477|2475|115812
1599127200000|2020-09-03 10:00:00|2487|2486|2474|2472|2491|2490|2469|2468|104048
1599130800000|2020-09-03 11:00:00|2473|2471|2456|2455|2482|2480|2446|2445|101960
1599134400000|2020-09-03 12:00:00|2457|2456|2452|2451|2463|2460|2448|2446|160000
1599138000000|2020-09-03 13:00:00|2451|2450|2448|2447|2468|2466|2440|2439|178534
1599141600000|2020-09-03 14:00:00|2449|2448|2407|2405|2459|2458|2399|2398|456346
1599145200000|2020-09-03 15:00:00|2408|2406|2354|2350|2411|2410|2347|2346|763774
1599202800000|2020-09-04 07:00:00|2349|2335|2372|2369|2386|2384|2311|2306|485548
1599206400000|2020-09-04 08:00:00|2373|2370|2404|2403|2407|2405|2357|2356|239175
1599210000000|2020-09-04 09:00:00|2403|2402|2368|2366|2408|2405|2368|2365|106337
1599213600000|2020-09-04 10:00:00|2367|2367|2357|2355|2368|2367|2353|2351|115130
1599217200000|2020-09-04 11:00:00|2356|2352|2334|2332|2356|2354|2328|2326|162439
1599220800000|2020-09-04 12:00:00|2335|2333|2336|2335|2346|2344|2323|2321|143012
1599224400000|2020-09-04 13:00:00|2337|2336|2322|2320|2355|2354|2320|2319|291954
1599228000000|2020-09-04 14:00:00|2321|2321|2311|2309|2326|2324|2268|2265|856786
1599231600000|2020-09-04 15:00:00|2312|2310|2305|2303|2318|2316|2298|2296|326222
1599462000000|2020-09-07 07:00:00|2330|2300|2307|2306|2330|2318|2284|2282|144338
1599465600000|2020-09-07 08:00:00|2308|2307|2331|2329|2339|2336|2302|2300|121607
1599469200000|2020-09-07 09:00:00|2330|2328|2337|2335|2341|2338|2327|2326|99163
1599472800000|2020-09-07 10:00:00|2336|2334|2348|2346|2352|2350|2333|2332|54070
1599476400000|2020-09-07 11:00:00|2351|2347|2351|2349|2367|2366|2345|2344|47081
1599480000000|2020-09-07 12:00:00|2350|2350|2341|2340|2351|2350|2337|2335|117511
1599483600000|2020-09-07 13:00:00|2340|2339|2337|2335|2348|2345|2336|2334|62855
1599487200000|2020-09-07 14:00:00|2338|2336|2329|2328|2348|2346|2326|2325|94901
1599490800000|2020-09-07 15:00:00|2330|2329|2335|2332|2340|2339|2328|2327|61906
1599548400000|2020-09-08 07:00:00|2362|2337|2311|2307|2362|2354|2286|2285|136606
1599552000000|2020-09-08 08:00:00|2310|2308|2289|2287|2311|2309|2280|2279|71779
1599555600000|2020-09-08 09:00:00|2288|2286|2288|2287|2301|2300|2287|2285|63891
1599559200000|2020-09-08 10:00:00|2287|2286|2295|2294|2297|2295|2284|2283|80860
1599562800000|2020-09-08 11:00:00|2296|2295|2276|2274|2308|2305|2275|2274|60761
1599566400000|2020-09-08 12:00:00|2275|2275|2279|2277|2282|2281|2262|2261|112266
1599570000000|2020-09-08 13:00:00|2280|2278|2324|2321|2324|2322|2270|2269|196374
1599573600000|2020-09-08 14:00:00|2325|2322|2327|2325|2351|2349|2313|2311|181271
1599577200000|2020-09-08 15:00:00|2326|2324|2338|2333|2342|2341|2324|2323|114077
1599634800000|2020-09-09 07:00:00|2354|2344|2332|2330|2374|2371|2329|2323|150414
1599638400000|2020-09-09 08:00:00|2333|2331|2327|2325|2364|2361|2324|2323|449733
1599642000000|2020-09-09 09:00:00|2326|2324|2329|2326|2340|2338|2325|2323|85162
1599645600000|2020-09-09 10:00:00|2328|2327|2341|2339|2342|2341|2325|2324|66269
1599649200000|2020-09-09 11:00:00|2343|2340|2314|2313|2343|2340|2314|2312|144383
1599652800000|2020-09-09 12:00:00|2315|2314|2330|2329|2338|2336|2315|2314|108005
1599656400000|2020-09-09 13:00:00|2331|2328|2332|2330|2334|2332|2319|2318|202079
1599660000000|2020-09-09 14:00:00|2331|2331|2330|2328|2348|2347|2328|2326|326203
1599663600000|2020-09-09 15:00:00|2331|2329|2310|2306|2332|2331|2307|2306|210215
1599721200000|2020-09-10 07:00:00|2304|2289|2290|2289|2336|2327|2273|2269|146844
1599724800000|2020-09-10 08:00:00|2289|2288|2282|2280|2301|2299|2279|2278|79513
1599728400000|2020-09-10 09:00:00|2281|2279|2287|2286|2289|2288|2276|2274|122916
1599732000000|2020-09-10 10:00:00|2288|2287|2277|2275|2291|2289|2272|2271|68945
1599735600000|2020-09-10 11:00:00|2276|2276|2276|2274|2278|2277|2267|2266|118647
1599739200000|2020-09-10 12:00:00|2277|2275|2281|2280|2284|2283|2271|2269|74436
1599742800000|2020-09-10 13:00:00|2282|2281|2271|2270|2285|2284|2265|2263|243348
1599746400000|2020-09-10 14:00:00|2270|2269|2296|2294|2302|2300|2270|2268|209240
1599750000000|2020-09-10 15:00:00|2295|2295|2308|2305|2314|2313|2293|2292|108486
1599807600000|2020-09-11 07:00:00|2324|2306|2287|2285|2324|2313|2282|2281|56876
1599811200000|2020-09-11 08:00:00|2286|2286|2289|2287|2293|2291|2274|2273|305505
1599814800000|2020-09-11 09:00:00|2288|2286|2285|2283|2297|2296|2282|2281|76780
1599818400000|2020-09-11 10:00:00|2284|2284|2271|2270|2293|2291|2270|2269|82390
1599822000000|2020-09-11 11:00:00|2273|2268|2263|2262|2273|2272|2261|2259|61544
1599825600000|2020-09-11 12:00:00|2264|2263|2276|2274|2279|2277|2264|2263|54194
1599829200000|2020-09-11 13:00:00|2275|2275|2276|2275|2289|2288|2271|2270|138442
1599832800000|2020-09-11 14:00:00|2275|2274|2271|2270|2281|2280|2260|2259|208370
1599836400000|2020-09-11 15:00:00|2272|2271|2273|2272|2282|2280|2271|2270|131669
1600066800000|2020-09-14 07:00:00|2300|2290|2328|2326|2348|2345|2290|2284|266286
1600070400000|2020-09-14 08:00:00|2329|2327|2338|2336|2349|2346|2329|2327|280111
1600074000000|2020-09-14 09:00:00|2339|2337|2352|2351|2359|2357|2337|2334|149070
1600077600000|2020-09-14 10:00:00|2351|2350|2360|2358|2367|2365|2349|2348|192913
1600081200000|2020-09-14 11:00:00|2362|2357|2353|2352|2364|2363|2349|2347|62894
1600084800000|2020-09-14 12:00:00|2352|2351|2361|2359|2374|2372|2348|2347|116030
1600088400000|2020-09-14 13:00:00|2360|2360|2350|2348|2376|2374|2347|2345|163666
1600092000000|2020-09-14 14:00:00|2351|2349|2345|2344|2360|2358|2341|2340|185225
1600095600000|2020-09-14 15:00:00|2344|2343|2355|2352|2355|2353|2343|2341|107593
1600153200000|2020-09-15 07:00:00|2505|2494|2497|2494|2530|2526|2425|2420|483578
1600156800000|2020-09-15 08:00:00|2495|2493|2488|2485|2501|2500|2481|2479|228807
1600160400000|2020-09-15 09:00:00|2487|2484|2494|2492|2498|2495|2457|2455|317587
1600164000000|2020-09-15 10:00:00|2495|2491|2493|2491|2498|2495|2476|2474|123816
1600167600000|2020-09-15 11:00:00|2496|2492|2476|2474|2496|2492|2471|2470|110141
1600171200000|2020-09-15 12:00:00|2475|2473|2489|2487|2492|2491|2465|2464|138578
1600174800000|2020-09-15 13:00:00|2490|2488|2541|2538|2564|2562|2489|2487|573278
1600178400000|2020-09-15 14:00:00|2542|2539|2582|2580|2587|2585|2541|2539|461977
1600182000000|2020-09-15 15:00:00|2581|2579|2600|2595|2607|2606|2580|2579|364947
1600239600000|2020-09-16 07:00:00|2627|2609|2627|2623|2643|2641|2602|2600|181206
1600243200000|2020-09-16 08:00:00|2626|2622|2616|2615|2629|2626|2612|2611|199585
1600246800000|2020-09-16 09:00:00|2617|2614|2627|2625|2630|2628|2603|2601|121777
1600250400000|2020-09-16 10:00:00|2628|2626|2641|2638|2645|2643|2618|2616|72905
1600254000000|2020-09-16 11:00:00|2639|2636|2660|2657|2663|2660|2637|2635|73560
1600257600000|2020-09-16 12:00:00|2659|2656|2654|2651|2671|2669|2650|2648|202186
1600261200000|2020-09-16 13:00:00|2653|2650|2656|2654|2674|2673|2648|2647|179031
1600264800000|2020-09-16 14:00:00|2657|2655|2628|2626|2657|2656|2624|2621|929778
1600268400000|2020-09-16 15:00:00|2627|2625|2636|2632|2636|2633|2619|2617|150637
1600326000000|2020-09-17 07:00:00|2641|2630|2649|2646|2670|2663|2613|2610|245406
1600329600000|2020-09-17 08:00:00|2648|2645|2666|2664|2685|2684|2643|2641|213486
1600333200000|2020-09-17 09:00:00|2667|2665|2691|2688|2693|2691|2666|2663|200695
1600336800000|2020-09-17 10:00:00|2692|2689|2696|2695|2700|2699|2681|2680|134823
1600340400000|2020-09-17 11:00:00|2694|2693|2724|2722|2739|2738|2692|2690|250561
1600344000000|2020-09-17 12:00:00|2723|2723|2711|2709|2744|2741|2707|2705|424806
1600347600000|2020-09-17 13:00:00|2710|2708|2704|2702|2713|2712|2683|2680|162502
1600351200000|2020-09-17 14:00:00|2703|2701|2712|2710|2719|2717|2694|2692|436842
1600354800000|2020-09-17 15:00:00|2713|2711|2712|2710|2717|2715|2701|2698|144017
1600412400000|2020-09-18 07:00:00|2719|2712|2743|2741|2759|2756|2712|2704|172091
1600416000000|2020-09-18 08:00:00|2742|2742|2732|2729|2760|2758|2730|2729|154283
1600419600000|2020-09-18 09:00:00|2733|2730|2743|2740|2754|2753|2732|2730|290446
1600423200000|2020-09-18 10:00:00|2742|2741|2758|2756|2759|2757|2730|2727|121380
1600426800000|2020-09-18 11:00:00|2757|2754|2758|2756|2767|2764|2749|2747|83326
1600430400000|2020-09-18 12:00:00|2759|2757|2773|2771|2777|2775|2754|2751|241691
1600434000000|2020-09-18 13:00:00|2774|2772|2791|2787|2791|2790|2764|2763|150206
1600437600000|2020-09-18 14:00:00|2790|2788|2799|2797|2809|2807|2785|2784|252573
1600441200000|2020-09-18 15:00:00|2798|2798|2795|2793|2803|2801|2789|2788|262227
1600671600000|2020-09-21 07:00:00|2798|2790|2862|2860|2903|2899|2787|2777|410290
1600675200000|2020-09-21 08:00:00|2863|2861|2827|2824|2867|2865|2813|2811|147487
1600678800000|2020-09-21 09:00:00|2828|2825|2820|2818|2836|2835|2816|2815|218219
1600682400000|2020-09-21 10:00:00|2819|2817|2795|2793|2823|2822|2792|2790|129379
1600686000000|2020-09-21 11:00:00|2796|2794|2780|2778|2796|2794|2770|2768|166801
1600689600000|2020-09-21 12:00:00|2779|2777|2771|2769|2783|2781|2755|2753|158534
1600693200000|2020-09-21 13:00:00|2770|2768|2763|2761|2771|2769|2727|2726|299017
1600696800000|2020-09-21 14:00:00|2762|2760|2782|2781|2783|2782|2736|2734|472012
1600700400000|2020-09-21 15:00:00|2781|2780|2801|2797|2802|2800|2779|2778|163939
1600758000000|2020-09-22 07:00:00|2825|2804|2862|2860|2882|2879|2803|2795|332135
1600761600000|2020-09-22 08:00:00|2863|2861|2849|2847|2867|2864|2841|2839|125783
1600765200000|2020-09-22 09:00:00|2850|2848|2853|2851|2872|2870|2850|2848|99601
1600768800000|2020-09-22 10:00:00|2852|2852|2834|2831|2869|2867|2832|2830|108469
1600772400000|2020-09-22 11:00:00|2835|2832|2812|2810|2843|2841|2806|2803|170010
1600776000000|2020-09-22 12:00:00|2813|2811|2779|2777|2815|2813|2777|2776|168556
1600779600000|2020-09-22 13:00:00|2778|2776|2810|2808|2813|2810|2775|2774|252573
1600783200000|2020-09-22 14:00:00|2811|2809|2837|2835|2853|2850|2810|2808|221176
1600786800000|2020-09-22 15:00:00|2838|2836|2858|2852|2860|2858|2827|2826|166673
1600844400000|2020-09-23 07:00:00|2906|2894|2837|2833|2906|2894|2818|2815|213182
1600848000000|2020-09-23 08:00:00|2838|2834|2855|2853|2865|2863|2838|2834|110125
1600851600000|2020-09-23 09:00:00|2853|2852|2873|2870|2877|2875|2847|2844|105933
1600855200000|2020-09-23 10:00:00|2872|2869|2863|2861|2891|2889|2854|2851|168060
1600858800000|2020-09-23 11:00:00|2864|2862|2878|2876|2890|2888|2859|2857|65600
1600862400000|2020-09-23 12:00:00|2879|2877|2872|2870|2883|2881|2864|2862|104677
1600866000000|2020-09-23 13:00:00|2873|2871|2875|2873|2882|2880|2861|2859|154096
1600869600000|2020-09-23 14:00:00|2876|2874|2867|2865|2880|2879|2859|2856|172602
1600873200000|2020-09-23 15:00:00|2868|2866|2868|2866|2872|2870|2861|2860|165706
1600930800000|2020-09-24 07:00:00|2838|2815|2821|2818|2853|2844|2778|2775|229408
1600934400000|2020-09-24 08:00:00|2822|2819|2807|2803|2837|2834|2797|2795|165168
1600938000000|2020-09-24 09:00:00|2806|2802|2785|2784|2816|2814|2784|2783|157403
1600941600000|2020-09-24 10:00:00|2786|2785|2797|2795|2814|2811|2774|2772|203899
1600945200000|2020-09-24 11:00:00|2798|2796|2796|2794|2811|2809|2779|2778|121091
1600948800000|2020-09-24 12:00:00|2795|2793|2803|2800|2815|2813|2782|2780|169396
1600952400000|2020-09-24 13:00:00|2804|2801|2836|2834|2839|2836|2795|2792|195477
1600956000000|2020-09-24 14:00:00|2835|2833|2786|2784|2836|2834|2759|2757|255835
1600959600000|2020-09-24 15:00:00|2785|2785|2825|2822|2827|2825|2769|2767|559345
1601017200000|2020-09-25 07:00:00|2838|2826|2820|2817|2867|2850|2795|2790|136280
1601020800000|2020-09-25 08:00:00|2821|2818|2819|2817|2829|2826|2801|2798|163958
1601024400000|2020-09-25 09:00:00|2818|2816|2811|2809|2823|2821|2801|2799|79028
1601028000000|2020-09-25 10:00:00|2810|2808|2775|2773|2811|2810|2772|2770|88400
1601031600000|2020-09-25 11:00:00|2774|2772|2795|2794|2797|2796|2774|2772|70302
1601035200000|2020-09-25 12:00:00|2796|2793|2789|2787|2801|2798|2785|2784|76953
1601038800000|2020-09-25 13:00:00|2790|2788|2790|2789|2794|2792|2780|2779|162037
1601042400000|2020-09-25 14:00:00|2791|2790|2795|2794|2806|2804|2783|2781|284704
1601046000000|2020-09-25 15:00:00|2796|2795|2816|2812|2818|2816|2790|2789|146786
1601276400000|2020-09-28 07:00:00|2844|2824|2839|2836|2850|2845|2785|2781|89114
1601280000000|2020-09-28 08:00:00|2838|2835|2826|2824|2840|2838|2812|2809|77228
1601283600000|2020-09-28 09:00:00|2825|2823|2820|2819|2830|2829|2814|2812|45423
1601287200000|2020-09-28 10:00:00|2821|2820|2824|2822|2834|2831|2815|2814|33495
1601290800000|2020-09-28 11:00:00|2823|2821|2836|2834|2845|2844|2821|2820|47863
1601294400000|2020-09-28 12:00:00|2835|2833|2838|2836|2838|2836|2823|2822|132920
1601298000000|2020-09-28 13:00:00|2839|2837|2854|2852|2861|2860|2838|2837|131089
1601301600000|2020-09-28 14:00:00|2853|2853|2852|2851|2866|2863|2846|2844|127862
1601305200000|2020-09-28 15:00:00|2853|2852|2863|2860|2863|2861|2847|2846|112694
1601362800000|2020-09-29 07:00:00|2854|2844|2874|2872|2889|2885|2851|2844|124568
1601366400000|2020-09-29 08:00:00|2872|2871|2885|2883|2891|2890|2857|2856|96402
1601370000000|2020-09-29 09:00:00|2886|2884|2891|2888|2898|2895|2879|2877|76226
1601373600000|2020-09-29 10:00:00|2890|2889|2889|2887|2898|2896|2886|2884|95679
1601377200000|2020-09-29 11:00:00|2890|2888|2892|2890|2906|2903|2888|2886|82008
1601380800000|2020-09-29 12:00:00|2893|2891|2883|2881|2893|2892|2882|2880|85361
1601384400000|2020-09-29 13:00:00|2882|2880|2881|2879|2887|2885|2869|2868|178773
1601388000000|2020-09-29 14:00:00|2882|2880|2885|2884|2888|2887|2872|2871|175882
1601391600000|2020-09-29 15:00:00|2884|2883|2892|2890|2900|2898|2884|2883|132708
1601449200000|2020-09-30 07:00:00|2900|2896|2846|2843|2916|2911|2843|2842|130252
1601452800000|2020-09-30 08:00:00|2845|2842|2841|2839|2859|2857|2838|2835|93516
1601456400000|2020-09-30 09:00:00|2842|2840|2841|2840|2852|2850|2836|2835|106849
1601460000000|2020-09-30 10:00:00|2840|2839|2845|2844|2850|2849|2835|2833|85088
1601463600000|2020-09-30 11:00:00|2844|2843|2837|2835|2849|2847|2830|2828|93155
1601467200000|2020-09-30 12:00:00|2836|2836|2824|2823|2837|2836|2821|2820|72081
1601470800000|2020-09-30 13:00:00|2823|2822|2797|2796|2827|2825|2791|2790|169296
1601474400000|2020-09-30 14:00:00|2798|2797|2774|2772|2801|2799|2771|2770|774504
1601478000000|2020-09-30 15:00:00|2773|2773|2749|2745|2775|2774|2745|2743|285443
1601535600000|2020-10-01 07:00:00|2742|2734|2775|2774|2780|2777|2741|2726|166542
1601539200000|2020-10-01 08:00:00|2774|2773|2795|2793|2796|2793|2765|2764|88982
1601542800000|2020-10-01 09:00:00|2796|2794|2817|2814|2823|2822|2790|2789|74645
1601546400000|2020-10-01 10:00:00|2816|2813|2685|2677|2817|2814|2685|2677|479274
1601550000000|2020-10-01 11:00:00|2689|2678|2630|2626|2722|2716|2553|2544|1340601
1601553600000|2020-10-01 12:00:00|2631|2627|2614|2606|2690|2683|2589|2581|626306
1601557200000|2020-10-01 13:00:00|2613|2607|2635|2633|2650|2645|2580|2578|328985
1601560800000|2020-10-01 14:00:00|2634|2632|2702|2700|2710|2706|2626|2623|276452
1601564400000|2020-10-01 15:00:00|2703|2701|2695|2690|2720|2718|2684|2682|322134
1601622000000|2020-10-02 07:00:00|2669|2636|2637|2635|2669|2664|2608|2601|334649
1601625600000|2020-10-02 08:00:00|2638|2636|2605|2603|2646|2644|2587|2585|317103
1601629200000|2020-10-02 09:00:00|2606|2604|2595|2594|2623|2622|2591|2588|171554
1601632800000|2020-10-02 10:00:00|2596|2595|2607|2605|2612|2611|2582|2580|102288
1601636400000|2020-10-02 11:00:00|2608|2607|2604|2602|2613|2612|2598|2596|92696
1601640000000|2020-10-02 12:00:00|2605|2603|2595|2594|2610|2609|2592|2591|105995
1601643600000|2020-10-02 13:00:00|2594|2593|2648|2646|2652|2650|2592|2591|189722
1601647200000|2020-10-02 14:00:00|2647|2645|2648|2646|2663|2662|2628|2627|242310
1601650800000|2020-10-02 15:00:00|2647|2645|2656|2652|2661|2659|2642|2641|112051
1601881200000|2020-10-05 07:00:00|2649|2630|2639|2636|2681|2678|2635|2630|164105
1601884800000|2020-10-05 08:00:00|2638|2637|2622|2620|2651|2647|2616|2615|135599
1601888400000|2020-10-05 09:00:00|2623|2621|2633|2631|2640|2638|2613|2611|58129
1601892000000|2020-10-05 10:00:00|2632|2630|2630|2627|2642|2640|2624|2622|92222
1601895600000|2020-10-05 11:00:00|2629|2628|2618|2617|2637|2635|2618|2617|48147
1601899200000|2020-10-05 12:00:00|2619|2618|2626|2624|2632|2630|2618|2617|56933
1601902800000|2020-10-05 13:00:00|2625|2623|2650|2648|2659|2658|2621|2620|113346
1601906400000|2020-10-05 14:00:00|2651|2649|2680|2678|2681|2680|2648|2647|150583
1601910000000|2020-10-05 15:00:00|2679|2677|2672|2669|2679|2677|2666|2665|70552
1601967600000|2020-10-06 07:00:00|2684|2672|2569|2566|2684|2679|2562|2561|261941
1601971200000|2020-10-06 08:00:00|2570|2567|2561|2559|2571|2569|2539|2537|270349
1601974800000|2020-10-06 09:00:00|2560|2558|2579|2578|2583|2581|2559|2558|225863
1601978400000|2020-10-06 10:00:00|2580|2579|2572|2570|2595|2594|2568|2566|146783
1601982000000|2020-10-06 11:00:00|2571|2569|2562|2561|2578|2577|2561|2560|121337
1601985600000|2020-10-06 12:00:00|2563|2560|2538|2536|2571|2569|2530|2528|197108
1601989200000|2020-10-06 13:00:00|2537|2537|2508|2507|2540|2539|2500|2499|479583
1601992800000|2020-10-06 14:00:00|2509|2508|2466|2465|2516|2515|2465|2464|575229
1601996400000|2020-10-06 15:00:00|2465|2464|2438|2435|2475|2474|2432|2430|594803
1602054000000|2020-10-07 07:00:00|2430|2424|2502|2501|2505|2504|2430|2424|356485
1602057600000|2020-10-07 08:00:00|2503|2500|2489|2488|2508|2507|2466|2464|356490
1602061200000|2020-10-07 09:00:00|2488|2487|2493|2491|2499|2497|2481|2479|131240
1602064800000|2020-10-07 10:00:00|2492|2490|2494|2491|2503|2502|2480|2479|158051
1602068400000|2020-10-07 11:00:00|2493|2492|2480|2478|2502|2500|2478|2477|121780
1602072000000|2020-10-07 12:00:00|2479|2477|2492|2490|2500|2499|2477|2475|113068
1602075600000|2020-10-07 13:00:00|2491|2489|2481|2480|2491|2489|2474|2473|165886
1602079200000|2020-10-07 14:00:00|2480|2479|2492|2490|2499|2498|2480|2479|179389
1602082800000|2020-10-07 15:00:00|2491|2491|2497|2494|2498|2496|2489|2488|111067
1602140400000|2020-10-08 07:00:00|2516|2500|2508|2506|2519|2507|2478|2475|120577
1602144000000|2020-10-08 08:00:00|2507|2507|2510|2508|2512|2511|2501|2500|108512
1602147600000|2020-10-08 09:00:00|2509|2507|2542|2541|2544|2542|2503|2501|189421
1602151200000|2020-10-08 10:00:00|2541|2540|2526|2524|2546|2543|2522|2521|266807
1602154800000|2020-10-08 11:00:00|2525|2523|2502|2500|2526|2525|2501|2500|104815
1602158400000|2020-10-08 12:00:00|2501|2501|2509|2506|2522|2521|2496|2495|251084
1602162000000|2020-10-08 13:00:00|2510|2507|2501|2499|2517|2515|2484|2481|240416
1602165600000|2020-10-08 14:00:00|2502|2500|2459|2457|2502|2500|2451|2450|178757
1602169200000|2020-10-08 15:00:00|2460|2458|2454|2450|2463|2462|2451|2450|141866
1602226800000|2020-10-09 07:00:00|2489|2472|2405|2402|2493|2481|2404|2401|134939
1602230400000|2020-10-09 08:00:00|2404|2403|2402|2401|2413|2410|2382|2377|269972
1602234000000|2020-10-09 09:00:00|2403|2400|2395|2393|2406|2404|2388|2386|137689
1602237600000|2020-10-09 10:00:00|2396|2394|2383|2382|2404|2403|2380|2379|148510
1602241200000|2020-10-09 11:00:00|2384|2383|2381|2379|2386|2385|2373|2371|120784
1602244800000|2020-10-09 12:00:00|2380|2378|2376|2375|2387|2386|2374|2373|149857
1602248400000|2020-10-09 13:00:00|2377|2376|2375|2374|2390|2389|2364|2363|301929
1602252000000|2020-10-09 14:00:00|2374|2373|2358|2357|2384|2383|2357|2356|443526
1602255600000|2020-10-09 15:00:00|2359|2358|2373|2371|2376|2375|2358|2357|228988
1602486000000|2020-10-12 07:00:00|2379|2367|2383|2380|2399|2390|2354|2350|175793
1602489600000|2020-10-12 08:00:00|2382|2381|2400|2399|2405|2403|2378|2377|216217
1602493200000|2020-10-12 09:00:00|2401|2398|2401|2399|2406|2405|2388|2386|99638
1602496800000|2020-10-12 10:00:00|2400|2398|2410|2408|2417|2415|2397|2395|63943
1602500400000|2020-10-12 11:00:00|2409|2409|2417|2415|2418|2416|2407|2406|81090
1602504000000|2020-10-12 12:00:00|2416|2416|2427|2425|2439|2437|2416|2415|71984
1602507600000|2020-10-12 13:00:00|2428|2426|2447|2445|2456|2454|2423|2422|148568
1602511200000|2020-10-12 14:00:00|2446|2443|2448|2446|2456|2454|2438|2437|142743
1602514800000|2020-10-12 15:00:00|2447|2447|2450|2449|2451|2450|2444|2443|85504
1602572400000|2020-10-13 07:00:00|2443|2425|2408|2406|2459|2451|2399|2395|88668
1602576000000|2020-10-13 08:00:00|2409|2407|2429|2427|2432|2430|2409|2407|101065
1602579600000|2020-10-13 09:00:00|2430|2428|2436|2435|2439|2438|2422|2421|83545
1602583200000|2020-10-13 10:00:00|2437|2436|2436|2434|2446|2444|2433|2432|248902
1602586800000|2020-10-13 11:00:00|2437|2435|2426|2425|2440|2439|2426|2425|33809
1602590400000|2020-10-13 12:00:00|2427|2426|2426|2425|2434|2433|2420|2419|52117
1602594000000|2020-10-13 13:00:00|2427|2426|2438|2437|2439|2438|2414|2413|122558
1602597600000|2020-10-13 14:00:00|2437|2436|2445|2443|2451|2450|2428|2426|77334
1602601200000|2020-10-13 15:00:00|2444|2444|2456|2454|2458|2457|2440|2439|132268
1602658800000|2020-10-14 07:00:00|2477|2465|2469|2468|2481|2476|2439|2435|144047
1602662400000|2020-10-14 08:00:00|2468|2467|2458|2457|2474|2473|2458|2456|91645
1602666000000|2020-10-14 09:00:00|2459|2458|2462|2460|2471|2469|2456|2453|164009
1602669600000|2020-10-14 10:00:00|2461|2459|2483|2481|2484|2482|2459|2457|81112
1602673200000|2020-10-14 11:00:00|2484|2482|2472|2470|2486|2485|2472|2470|116062
1602676800000|2020-10-14 12:00:00|2473|2471|2454|2452|2478|2476|2452|2451|78741
1602680400000|2020-10-14 13:00:00|2455|2453|2453|2452|2468|2466|2450|2447|141299
1602684000000|2020-10-14 14:00:00|2454|2453|2434|2433|2458|2456|2424|2423|490646
1602687600000|2020-10-14 15:00:00|2435|2434|2428|2425|2436|2434|2423|2422|107012
1602745200000|2020-10-15 07:00:00|2411|2400|2399|2397|2422|2421|2392|2391|196499
1602748800000|2020-10-15 08:00:00|2398|2398|2390|2388|2400|2399|2384|2381|73375
1602752400000|2020-10-15 09:00:00|2389|2387|2398|2396|2417|2415|2387|2386|84220
1602756000000|2020-10-15 10:00:00|2397|2395|2420|2419|2421|2420|2388|2386|74287
1602759600000|2020-10-15 11:00:00|2419|2418|2430|2427|2431|2429|2414|2413|38757
1602763200000|2020-10-15 12:00:00|2429|2426|2411|2410|2432|2431|2410|2409|68911
1602766800000|2020-10-15 13:00:00|2410|2409|2420|2418|2422|2421|2400|2398|138663
1602770400000|2020-10-15 14:00:00|2419|2417|2392|2390|2419|2417|2387|2385|167496
1602774000000|2020-10-15 15:00:00|2393|2391|2411|2409|2411|2409|2387|2386|115079
1602831600000|2020-10-16 07:00:00|2444|2420|2462|2461|2484|2482|2438|2420|126167
1602835200000|2020-10-16 08:00:00|2463|2462|2466|2464|2474|2472|2463|2461|62367
1602838800000|2020-10-16 09:00:00|2465|2463|2472|2470|2485|2483|2465|2463|64576
1602842400000|2020-10-16 10:00:00|2473|2471|2468|2465|2473|2472|2462|2461|219006
1602846000000|2020-10-16 11:00:00|2467|2466|2484|2482|2490|2489|2466|2465|72880
1602849600000|2020-10-16 12:00:00|2483|2483|2493|2492|2498|2496|2482|2481|107672
1602853200000|2020-10-16 13:00:00|2492|2491|2495|2493|2501|2500|2482|2481|127998
1602856800000|2020-10-16 14:00:00|2494|2494|2483|2482|2498|2497|2483|2482|636385
1602860400000|2020-10-16 15:00:00|2482|2481|2476|2473|2485|2484|2469|2467|164016
1603090800000|2020-10-19 07:00:00|2473|2463|2478|2475|2497|2488|2452|2449|80835
1603094400000|2020-10-19 08:00:00|2477|2476|2487|2485|2491|2489|2474|2472|93689
1603098000000|2020-10-19 09:00:00|2486|2486|2488|2486|2503|2502|2484|2483|111177
1603101600000|2020-10-19 10:00:00|2487|2487|2478|2476|2491|2489|2469|2467|35679
1603105200000|2020-10-19 11:00:00|2477|2475|2476|2474|2480|2479|2472|2471|52733
1603108800000|2020-10-19 12:00:00|2475|2475|2471|2469|2483|2481|2470|2468|52103
1603112400000|2020-10-19 13:00:00|2472|2470|2472|2471|2476|2475|2464|2463|97560
1603116000000|2020-10-19 14:00:00|2471|2470|2458|2456|2481|2480|2453|2452|155696
1603119600000|2020-10-19 15:00:00|2457|2457|2456|2453|2462|2460|2450|2449|104137
1603177200000|2020-10-20 07:00:00|2492|2464|2481|2478|2514|2511|2476|2464|95638
1603180800000|2020-10-20 08:00:00|2480|2477|2490|2488|2491|2490|2475|2474|114316
1603184400000|2020-10-20 09:00:00|2489|2489|2498|2496|2498|2496|2486|2484|74388
1603188000000|2020-10-20 10:00:00|2497|2497|2476|2474|2498|2497|2474|2473|67011
1603191600000|2020-10-20 11:00:00|2477|2475|2480|2479|2482|2480|2469|2467|74517
1603195200000|2020-10-20 12:00:00|2479|2478|2479|2478|2483|2482|2474|2473|82368
1603198800000|2020-10-20 13:00:00|2478|2477|2485|2484|2495|2494|2477|2476|102957
1603202400000|2020-10-20 14:00:00|2484|2483|2463|2461|2484|2483|2458|2457|128008
1603206000000|2020-10-20 15:00:00|2462|2460|2454|2450|2464|2463|2450|2449|93180
1603263600000|2020-10-21 07:00:00|2464|2456|2429|2427|2467|2457|2403|2401|124629
1603267200000|2020-10-21 08:00:00|2428|2426|2409|2407|2430|2429|2403|2400|79985
1603270800000|2020-10-21 09:00:00|2408|2406|2424|2423|2430|2429|2404|2402|71342
1603274400000|2020-10-21 10:00:00|2423|2422|2417|2415|2426|2425|2407|2406|78778
1603278000000|2020-10-21 11:00:00|2418|2416|2444|2443|2448|2447|2415|2414|61684
1603281600000|2020-10-21 12:00:00|2443|2442|2457|2456|2458|2457|2436|2433|49213
1603285200000|2020-10-21 13:00:00|2458|2455|2449|2448|2466|2465|2442|2441|112037
1603288800000|2020-10-21 14:00:00|2448|2447|2423|2422|2450|2449|2421|2420|154735
1603292400000|2020-10-21 15:00:00|2422|2421|2419|2418|2428|2427|2415|2414|116860
1603350000000|2020-10-22 07:00:00|2431|2404|2372|2369|2431|2408|2370|2367|120101
1603353600000|2020-10-22 08:00:00|2371|2370|2379|2377|2386|2384|2369|2367|57137
1603357200000|2020-10-22 09:00:00|2378|2378|2367|2366|2381|2379|2366|2365|54453
1603360800000|2020-10-22 10:00:00|2368|2367|2373|2371|2374|2372|2363|2362|74401
1603364400000|2020-10-22 11:00:00|2374|2372|2377|2376|2386|2384|2374|2372|68253
1603368000000|2020-10-22 12:00:00|2378|2377|2374|2373|2384|2383|2374|2373|68156
1603371600000|2020-10-22 13:00:00|2375|2374|2373|2372|2385|2384|2372|2371|79127
1603375200000|2020-10-22 14:00:00|2374|2373|2335|2333|2377|2375|2334|2333|184860
1603378800000|2020-10-22 15:00:00|2334|2334|2336|2333|2343|2342|2333|2331|137606
1603436400000|2020-10-23 07:00:00|2334|2328|2338|2336|2357|2351|2323|2313|114171
1603440000000|2020-10-23 08:00:00|2339|2337|2318|2317|2340|2339|2316|2315|105347
1603443600000|2020-10-23 09:00:00|2319|2318|2347|2345|2348|2345|2318|2316|145913
1603447200000|2020-10-23 10:00:00|2346|2346|2364|2362|2366|2365|2340|2339|57061
1603450800000|2020-10-23 11:00:00|2363|2361|2359|2358|2365|2363|2354|2353|47325
1603454400000|2020-10-23 12:00:00|2358|2357|2348|2347|2359|2358|2344|2343|43816
1603458000000|2020-10-23 13:00:00|2347|2346|2299|2297|2350|2349|2297|2296|211398
1603461600000|2020-10-23 14:00:00|2300|2299|2312|2311|2328|2325|2300|2297|107518
1603465200000|2020-10-23 15:00:00|2313|2312|2312|2311|2317|2316|2309|2308|60535
1603699200000|2020-10-26 08:00:00|2326|2291|2305|2303|2326|2325|2290|2280|179805
1603702800000|2020-10-26 09:00:00|2306|2304|2292|2290|2313|2311|2287|2286|60129
1603706400000|2020-10-26 10:00:00|2291|2291|2301|2300|2309|2308|2291|2291|110959
1603710000000|2020-10-26 11:00:00|2300|2299|2291|2289|2302|2300|2290|2288|64217
1603713600000|2020-10-26 12:00:00|2290|2288|2277|2275|2290|2289|2276|2274|53786
1603717200000|2020-10-26 13:00:00|2278|2276|2269|2266|2282|2280|2258|2256|230614
1603720800000|2020-10-26 14:00:00|2268|2267|2271|2268|2276|2275|2249|2246|232255
1603724400000|2020-10-26 15:00:00|2270|2267|2252|2250|2274|2272|2245|2243|178864
1603728000000|2020-10-26 16:00:00|2251|2251|2254|2252|2265|2263|2246|2244|217355
1603785600000|2020-10-27 08:00:00|2270|2262|2294|2292|2295|2293|2246|2243|138205
1603789200000|2020-10-27 09:00:00|2295|2293|2288|2286|2298|2294|2270|2268|145888
1603792800000|2020-10-27 10:00:00|2289|2287|2319|2318|2325|2323|2289|2287|101952
1603796400000|2020-10-27 11:00:00|2320|2319|2327|2326|2333|2332|2317|2314|76861
1603800000000|2020-10-27 12:00:00|2328|2327|2331|2329|2339|2338|2325|2324|153535
1603803600000|2020-10-27 13:00:00|2332|2330|2339|2338|2347|2346|2330|2329|128207
1603807200000|2020-10-27 14:00:00|2338|2337|2320|2319|2352|2350|2316|2314|325952
1603810800000|2020-10-27 15:00:00|2321|2318|2310|2309|2331|2330|2310|2308|197165
1603814400000|2020-10-27 16:00:00|2311|2310|2321|2318|2322|2319|2310|2309|140891
1603872000000|2020-10-28 08:00:00|2339|2313|2381|2379|2407|2405|2302|2294|365226
1603875600000|2020-10-28 09:00:00|2382|2380|2406|2403|2411|2409|2362|2360|222089
1603879200000|2020-10-28 10:00:00|2405|2404|2401|2400|2415|2413|2394|2392|94382
1603882800000|2020-10-28 11:00:00|2402|2401|2371|2369|2403|2402|2365|2364|76789
1603886400000|2020-10-28 12:00:00|2370|2368|2344|2343|2371|2370|2343|2342|77387
1603890000000|2020-10-28 13:00:00|2343|2342|2338|2337|2347|2345|2314|2313|302939
1603893600000|2020-10-28 14:00:00|2339|2338|2334|2333|2342|2340|2319|2316|194810
1603897200000|2020-10-28 15:00:00|2335|2332|2309|2308|2337|2335|2303|2302|250021
1603900800000|2020-10-28 16:00:00|2310|2309|2299|2296|2313|2311|2296|2295|108034
1603958400000|2020-10-29 08:00:00|2315|2306|2357|2353|2360|2357|2306|2301|33604
1603962000000|2020-10-29 09:00:00|2359|2356|2375|2373|2377|2375|2357|2354|26531
1603965600000|2020-10-29 10:00:00|2374|2372|2382|2380|2388|2387|2367|2365|52491
1603969200000|2020-10-29 11:00:00|2381|2378|2370|2368|2388|2387|2368|2366|28198
1603972800000|2020-10-29 12:00:00|2371|2369|2374|2371|2378|2376|2365|2363|29395
1603976400000|2020-10-29 13:00:00|2373|2372|2370|2368|2382|2380|2362|2361|60373
1603980000000|2020-10-29 14:00:00|2371|2369|2353|2352|2378|2376|2336|2334|87425
1603983600000|2020-10-29 15:00:00|2354|2353|2367|2366|2373|2371|2347|2345|79288
1603987200000|2020-10-29 16:00:00|2368|2367|2351|2349|2368|2367|2351|2349|53230
1604044800000|2020-10-30 08:00:00|2345|2327|2313|2311|2349|2342|2299|2294|53915
1604048400000|2020-10-30 09:00:00|2314|2309|2305|2303|2318|2316|2297|2295|37744
1604052000000|2020-10-30 10:00:00|2306|2304|2311|2308|2314|2312|2300|2298|32395
1604055600000|2020-10-30 11:00:00|2309|2310|2309|2308|2321|2319|2307|2305|22277
1604059200000|2020-10-30 12:00:00|2310|2309|2314|2313|2315|2313|2298|2296|23827
1604062800000|2020-10-30 13:00:00|2313|2312|2279|2277|2314|2313|2278|2276|38123
1604066400000|2020-10-30 14:00:00|2280|2278|2270|2268|2284|2282|2261|2260|66653
1604070000000|2020-10-30 15:00:00|2271|2269|2272|2271|2284|2282|2262|2261|384576
1604073600000|2020-10-30 16:00:00|2273|2272|2283|2281|2283|2282|2264|2263|188485
1604304000000|2020-11-02 08:00:00|2456|2394|2423|2421|2467|2464|2387|2380|563659
1604307600000|2020-11-02 09:00:00|2424|2420|2469|2468|2497|2496|2422|2420|297883
1604311200000|2020-11-02 10:00:00|2468|2467|2495|2494|2503|2501|2458|2456|198354
1604314800000|2020-11-02 11:00:00|2496|2495|2503|2501|2524|2523|2489|2486|136316
1604318400000|2020-11-02 12:00:00|2502|2500|2486|2485|2504|2503|2481|2479|126207
1604322000000|2020-11-02 13:00:00|2487|2486|2437|2436|2494|2492|2418|2416|183891
1604325600000|2020-11-02 14:00:00|2438|2437|2466|2464|2473|2471|2428|2426|152007
1604329200000|2020-11-02 15:00:00|2467|2466|2467|2466|2481|2478|2455|2452|258169
1604332800000|2020-11-02 16:00:00|2466|2465|2471|2467|2476|2475|2466|2465|143672
1604390400000|2020-11-03 08:00:00|2481|2466|2493|2491|2515|2513|2452|2446|410023
1604394000000|2020-11-03 09:00:00|2492|2490|2473|2471|2492|2491|2458|2456|126586
1604397600000|2020-11-03 10:00:00|2472|2470|2453|2451|2474|2473|2450|2448|68125
1604401200000|2020-11-03 11:00:00|2452|2450|2434|2431|2453|2451|2408|2407|130632
1604404800000|2020-11-03 12:00:00|2435|2432|2462|2460|2465|2463|2435|2432|69067
1604408400000|2020-11-03 13:00:00|2461|2459|2439|2437|2461|2459|2432|2431|150928
1604412000000|2020-11-03 14:00:00|2440|2438|2448|2447|2449|2448|2431|2430|118336
1604415600000|2020-11-03 15:00:00|2449|2448|2436|2434|2453|2452|2422|2420|131929
1604419200000|2020-11-03 16:00:00|2435|2433|2423|2420|2438|2436|2421|2420|80182
1604476800000|2020-11-04 08:00:00|2439|2433|2477|2475|2481|2477|2439|2433|126752
1604480400000|2020-11-04 09:00:00|2476|2476|2504|2502|2514|2512|2475|2471|175570
1604484000000|2020-11-04 10:00:00|2503|2503|2508|2507|2513|2511|2494|2492|101232
1604487600000|2020-11-04 11:00:00|2509|2506|2516|2515|2521|2520|2499|2497|98045
1604491200000|2020-11-04 12:00:00|2517|2516|2528|2527|2538|2536|2517|2516|78188
1604494800000|2020-11-04 13:00:00|2529|2528|2529|2527|2545|2544|2524|2523|119418
1604498400000|2020-11-04 14:00:00|2530|2528|2528|2526|2536|2535|2507|2505|188643
1604502000000|2020-11-04 15:00:00|2529|2527|2544|2542|2557|2556|2525|2524|274525
1604505600000|2020-11-04 16:00:00|2545|2543|2559|2556|2561|2560|2544|2543|196349
1604563200000|2020-11-05 08:00:00|2589|2569|2583|2580|2625|2618|2569|2568|163030
1604566800000|2020-11-05 09:00:00|2582|2581|2588|2586|2592|2589|2571|2570|67981
1604570400000|2020-11-05 10:00:00|2589|2587|2562|2560|2597|2596|2560|2559|89476
1604574000000|2020-11-05 11:00:00|2563|2561|2560|2559|2574|2573|2554|2552|84179
1604577600000|2020-11-05 12:00:00|2561|2560|2574|2571|2577|2574|2553|2552|27791
1604581200000|2020-11-05 13:00:00|2573|2570|2583|2580|2589|2587|2571|2570|37270
1604584800000|2020-11-05 14:00:00|2582|2581|2582|2581|2586|2584|2564|2562|73387
1604588400000|2020-11-05 15:00:00|2583|2582|2544|2542|2586|2584|2537|2536|122451
1604592000000|2020-11-05 16:00:00|2545|2543|2562|2560|2570|2568|2538|2536|136015
1604649600000|2020-11-06 08:00:00|2571|2553|2543|2540|2604|2597|2539|2536|131309
1604653200000|2020-11-06 09:00:00|2542|2539|2531|2529|2555|2553|2517|2514|129949
1604656800000|2020-11-06 10:00:00|2530|2530|2540|2539|2553|2550|2530|2530|34276
1604660400000|2020-11-06 11:00:00|2541|2538|2544|2542|2549|2547|2536|2534|23521
1604664000000|2020-11-06 12:00:00|2543|2541|2543|2541|2548|2545|2539|2538|26160
1604667600000|2020-11-06 13:00:00|2542|2542|2561|2560|2563|2561|2536|2535|137925
1604671200000|2020-11-06 14:00:00|2562|2561|2565|2563|2572|2571|2554|2552|96714
1604674800000|2020-11-06 15:00:00|2566|2564|2578|2577|2582|2581|2562|2560|102852
1604678400000|2020-11-06 16:00:00|2579|2576|2580|2578|2584|2583|2577|2576|58871
1604908800000|2020-11-09 08:00:00|2628|2621|2609|2607|2650|2647|2604|2601|192323
1604912400000|2020-11-09 09:00:00|2610|2608|2600|2598|2611|2609|2595|2592|57800
1604916000000|2020-11-09 10:00:00|2599|2599|2599|2597|2608|2606|2590|2589|64313
1604919600000|2020-11-09 11:00:00|2598|2596|2443|2436|2605|2603|2443|2433|173340
1604923200000|2020-11-09 12:00:00|2444|2437|2304|2301|2451|2444|2299|2297|1068552
1604926800000|2020-11-09 13:00:00|2303|2300|2198|2194|2306|2305|2192|2185|969959
1604930400000|2020-11-09 14:00:00|2197|2193|2204|2202|2225|2223|2181|2178|842220
1604934000000|2020-11-09 15:00:00|2206|2203|2303|2302|2307|2306|2199|2197|787910
1604937600000|2020-11-09 16:00:00|2304|2303|2294|2290|2307|2306|2285|2282|327435
1604995200000|2020-11-10 08:00:00|2290|2278|2235|2233|2314|2307|2230|2229|269070
1604998800000|2020-11-10 09:00:00|2234|2234|2175|2173|2248|2247|2174|2172|448529
1605002400000|2020-11-10 10:00:00|2174|2174|2167|2165|2190|2189|2156|2155|495621
1605006000000|2020-11-10 11:00:00|2166|2164|2206|2204|2225|2223|2164|2163|267962
1605009600000|2020-11-10 12:00:00|2207|2205|2230|2227|2236|2234|2207|2205|227746
1605013200000|2020-11-10 13:00:00|2229|2226|2255|2253|2261|2259|2206|2205|358057
1605016800000|2020-11-10 14:00:00|2254|2252|2205|2204|2255|2253|2196|2194|447797
1605020400000|2020-11-10 15:00:00|2206|2205|2166|2164|2211|2209|2163|2162|464963
1605024000000|2020-11-10 16:00:00|2167|2165|2149|2147|2167|2166|2137|2136|472242
1605081600000|2020-11-11 08:00:00|2162|2153|2253|2251|2254|2253|2135|2131|269059
1605085200000|2020-11-11 09:00:00|2254|2252|2241|2239|2255|2253|2236|2233|161002
1605088800000|2020-11-11 10:00:00|2240|2238|2237|2236|2254|2252|2214|2211|108236
1605092400000|2020-11-11 11:00:00|2236|2235|2272|2270|2276|2273|2226|2224|105288
1605096000000|2020-11-11 12:00:00|2271|2269|2264|2263|2288|2286|2257|2256|109612
1605099600000|2020-11-11 13:00:00|2265|2264|2286|2285|2306|2305|2262|2261|170012
1605103200000|2020-11-11 14:00:00|2287|2286|2279|2277|2291|2290|2271|2268|180986
1605106800000|2020-11-11 15:00:00|2280|2278|2309|2307|2314|2311|2269|2267|247767
1605110400000|2020-11-11 16:00:00|2308|2308|2310|2308|2319|2317|2299|2298|157292
1605168000000|2020-11-12 08:00:00|2317|2304|2369|2366|2378|2375|2304|2302|213522
1605171600000|2020-11-12 09:00:00|2368|2367|2388|2386|2401|2399|2368|2366|194272
1605175200000|2020-11-12 10:00:00|2389|2385|2369|2366|2390|2388|2362|2360|75390
1605178800000|2020-11-12 11:00:00|2368|2367|2343|2341|2373|2372|2333|2331|175905
1605182400000|2020-11-12 12:00:00|2342|2340|2335|2334|2344|2343|2316|2314|131337
1605186000000|2020-11-12 13:00:00|2336|2335|2327|2326|2346|2345|2327|2326|87097
1605189600000|2020-11-12 14:00:00|2326|2325|2359|2358|2360|2359|2320|2319|223221
1605193200000|2020-11-12 15:00:00|2358|2357|2324|2322|2358|2358|2323|2322|258472
1605196800000|2020-11-12 16:00:00|2325|2323|2326|2323|2329|2328|2318|2317|211280
1605254400000|2020-11-13 08:00:00|2336|2325|2324|2322|2362|2356|2321|2320|67822
1605258000000|2020-11-13 09:00:00|2325|2323|2325|2323|2331|2329|2314|2311|50123
1605261600000|2020-11-13 10:00:00|2326|2324|2304|2302|2326|2324|2301|2299|108235
1605265200000|2020-11-13 11:00:00|2303|2303|2304|2302|2311|2309|2290|2288|74035
1605268800000|2020-11-13 12:00:00|2305|2303|2318|2316|2322|2320|2304|2301|68148
1605272400000|2020-11-13 13:00:00|2319|2317|2324|2322|2330|2329|2311|2309|40106
1605276000000|2020-11-13 14:00:00|2325|2321|2312|2310|2325|2323|2300|2299|101975
1605279600000|2020-11-13 15:00:00|2311|2311|2302|2300|2325|2324|2301|2300|121065
1605283200000|2020-11-13 16:00:00|2301|2301|2292|2289|2301|2301|2288|2287|99721
1605513600000|2020-11-16 08:00:00|2301|2290|2239|2238|2301|2292|2239|2238|111958
1605517200000|2020-11-16 09:00:00|2240|2237|2220|2218|2241|2239|2216|2215|155263
1605520800000|2020-11-16 10:00:00|2219|2219|2238|2237|2262|2259|2216|2215|90964
1605524400000|2020-11-16 11:00:00|2237|2236|2225|2222|2254|2252|2224|2222|81767
1605528000000|2020-11-16 12:00:00|2224|2219|2194|2192|2226|2224|2172|2171|449246
1605531600000|2020-11-16 13:00:00|2195|2193|2186|2185|2200|2199|2179|2178|204299
1605535200000|2020-11-16 14:00:00|2185|2184|2205|2203|2218|2216|2179|2177|291209
1605538800000|2020-11-16 15:00:00|2204|2202|2184|2183|2205|2204|2173|2172|356256
1605542400000|2020-11-16 16:00:00|2183|2182|2194|2191|2203|2202|2182|2181|205953
1605600000000|2020-11-17 08:00:00|2197|2181|2263|2261|2273|2270|2188|2180|238131
1605603600000|2020-11-17 09:00:00|2264|2262|2229|2228|2275|2273|2228|2227|86876
1605607200000|2020-11-17 10:00:00|2230|2229|2240|2239|2241|2240|2227|2226|349680
1605610800000|2020-11-17 11:00:00|2241|2240|2228|2226|2243|2242|2217|2216|144436
1605614400000|2020-11-17 12:00:00|2229|2227|2235|2233|2246|2245|2229|2227|57608
1605618000000|2020-11-17 13:00:00|2234|2232|2227|2225|2242|2241|2222|2221|1666545
1605621600000|2020-11-17 14:00:00|2226|2226|2223|2221|2231|2229|2211|2210|132747
1605625200000|2020-11-17 15:00:00|2224|2222|2229|2227|2239|2237|2209|2207|129747
1605628800000|2020-11-17 16:00:00|2228|2226|2236|2232|2238|2237|2226|2224|127046
1605686400000|2020-11-18 08:00:00|2253|2240|2252|2249|2262|2260|2237|2221|77128
1605690000000|2020-11-18 09:00:00|2253|2250|2247|2245|2272|2271|2246|2243|72502
1605693600000|2020-11-18 10:00:00|2246|2246|2259|2256|2266|2264|2234|2231|58482
1605697200000|2020-11-18 11:00:00|2258|2255|2247|2245|2282|2280|2232|2227|102887
1605700800000|2020-11-18 12:00:00|2248|2246|2257|2256|2262|2260|2246|2243|46556
1605704400000|2020-11-18 13:00:00|2258|2255|2271|2269|2275|2274|2254|2252|250222
1605708000000|2020-11-18 14:00:00|2270|2268|2272|2270|2285|2283|2266|2263|199756
1605711600000|2020-11-18 15:00:00|2271|2269|2297|2295|2299|2298|2262|2261|198770
1605715200000|2020-11-18 16:00:00|2298|2296|2296|2293|2298|2296|2289|2287|148219
1605772800000|2020-11-19 08:00:00|2288|2277|2318|2316|2322|2320|2281|2276|146237
1605776400000|2020-11-19 09:00:00|2317|2317|2312|2310|2318|2317|2305|2302|93774
1605780000000|2020-11-19 10:00:00|2311|2309|2308|2306|2320|2318|2304|2302|49631
1605783600000|2020-11-19 11:00:00|2307|2305|2308|2306|2316|2314|2305|2303|70257
1605787200000|2020-11-19 12:00:00|2307|2307|2320|2318|2321|2319|2306|2303|56529
1605790800000|2020-11-19 13:00:00|2319|2317|2313|2311|2322|2321|2304|2303|132768
1605794400000|2020-11-19 14:00:00|2312|2312|2306|2305|2316|2315|2295|2293|294413
1605798000000|2020-11-19 15:00:00|2307|2306|2315|2314|2321|2320|2300|2299|151317
1605801600000|2020-11-19 16:00:00|2316|2315|2324|2321|2327|2326|2315|2314|119497
1605859200000|2020-11-20 08:00:00|2330|2309|2310|2308|2330|2316|2284|2280|54817
1605862800000|2020-11-20 09:00:00|2311|2309|2321|2318|2322|2319|2305|2303|34444
1605866400000|2020-11-20 10:00:00|2320|2319|2321|2320|2331|2330|2319|2318|54872
1605870000000|2020-11-20 11:00:00|2322|2321|2321|2319|2325|2324|2313|2312|58252
1605873600000|2020-11-20 12:00:00|2320|2318|2315|2314|2324|2323|2314|2313|191657
1605877200000|2020-11-20 13:00:00|2316|2313|2310|2309|2316|2314|2306|2303|250762
1605880800000|2020-11-20 14:00:00|2309|2308|2298|2297|2313|2312|2298|2296|98638
1605884400000|2020-11-20 15:00:00|2299|2298|2298|2296|2302|2301|2288|2286|98843
1605888000000|2020-11-20 16:00:00|2299|2297|2304|2301|2310|2308|2295|2294|77520
1606118400000|2020-11-23 08:00:00|2312|2299|2317|2316|2330|2328|2279|2277|99820
1606122000000|2020-11-23 09:00:00|2318|2315|2311|2309|2318|2315|2303|2302|45918
1606125600000|2020-11-23 10:00:00|2310|2308|2268|2266|2311|2310|2266|2265|62389
1606129200000|2020-11-23 11:00:00|2267|2265|2256|2253|2276|2274|2254|2252|457605
1606132800000|2020-11-23 12:00:00|2258|2254|2268|2266|2272|2271|2251|2249|73160
1606136400000|2020-11-23 13:00:00|2269|2267|2270|2267|2277|2276|2262|2260|79010
1606140000000|2020-11-23 14:00:00|2269|2266|2249|2247|2269|2268|2245|2243|79055
1606143600000|2020-11-23 15:00:00|2248|2248|2247|2245|2254|2253|2237|2236|138908
1606147200000|2020-11-23 16:00:00|2248|2246|2240|2238|2248|2247|2235|2233|99893
1606204800000|2020-11-24 08:00:00|2255|2250|2165|2162|2275|2265|2159|2157|267292
1606208400000|2020-11-24 09:00:00|2166|2161|2179|2177|2180|2177|2159|2157|162002
1606212000000|2020-11-24 10:00:00|2180|2178|2179|2178|2184|2181|2166|2165|100760
1606215600000|2020-11-24 11:00:00|2178|2177|2172|2171|2180|2179|2170|2168|93381
1606219200000|2020-11-24 12:00:00|2173|2172|2174|2172|2175|2173|2169|2167|121548
1606222800000|2020-11-24 13:00:00|2173|2173|2173|2171|2202|2198|2155|2154|489039
1606226400000|2020-11-24 14:00:00|2172|2170|2173|2171|2179|2177|2160|2158|234727
1606230000000|2020-11-24 15:00:00|2172|2170|2163|2162|2190|2188|2161|2160|820371
1606233600000|2020-11-24 16:00:00|2164|2163|2162|2160|2166|2165|2160|2159|161972
1606291200000|2020-11-25 08:00:00|2175|2163|2186|2185|2197|2193|2144|2142|218374
1606294800000|2020-11-25 09:00:00|2185|2184|2178|2177|2187|2185|2158|2157|125557
1606298400000|2020-11-25 10:00:00|2177|2176|2153|2152|2187|2186|2148|2147|331312
1606302000000|2020-11-25 11:00:00|2152|2151|2149|2147|2168|2167|2145|2144|409204
1606305600000|2020-11-25 12:00:00|2148|2148|2158|2156|2158|2157|2147|2146|74512
1606309200000|2020-11-25 13:00:00|2159|2157|2165|2163|2175|2174|2159|2157|70631
1606312800000|2020-11-25 14:00:00|2164|2162|2168|2166|2179|2177|2150|2148|114698
1606316400000|2020-11-25 15:00:00|2167|2167|2161|2159|2178|2176|2157|2156|111003
1606320000000|2020-11-25 16:00:00|2160|2160|2156|2154|2161|2160|2147|2146|152233
1606377600000|2020-11-26 08:00:00|2172|2165|2204|2202|2205|2202|2155|2145|113717
1606381200000|2020-11-26 09:00:00|2203|2203|2178|2175|2211|2210|2175|2173|52812
1606384800000|2020-11-26 10:00:00|2179|2176|2178|2176|2183|2182|2169|2167|44894
1606388400000|2020-11-26 11:00:00|2179|2177|2171|2169|2179|2178|2168|2167|33008
1606392000000|2020-11-26 12:00:00|2170|2168|2162|2159|2171|2169|2153|2152|88614
1606395600000|2020-11-26 13:00:00|2163|2160|2182|2180|2182|2180|2163|2160|92822
1606399200000|2020-11-26 14:00:00|2181|2181|2190|2188|2192|2191|2179|2177|64951
1606402800000|2020-11-26 15:00:00|2189|2187|2215|2213|2227|2226|2189|2187|211345
1606406400000|2020-11-26 16:00:00|2214|2212|2198|2196|2214|2212|2193|2192|177350
1606464000000|2020-11-27 08:00:00|2227|2210|2171|2169|2238|2225|2155|2153|110556
1606467600000|2020-11-27 09:00:00|2170|2168|2173|2171|2185|2183|2166|2164|68711
1606471200000|2020-11-27 10:00:00|2172|2170|2171|2169|2176|2174|2159|2157|50569
1606474800000|2020-11-27 11:00:00|2172|2170|2195|2193|2197|2195|2171|2170|84705
1606478400000|2020-11-27 12:00:00|2194|2192|2178|2176|2201|2197|2174|2173|75390
1606482000000|2020-11-27 13:00:00|2179|2178|2172|2170|2179|2178|2170|2168|51327
1606485600000|2020-11-27 14:00:00|2171|2171|2187|2185|2187|2185|2164|2163|123071
1606489200000|2020-11-27 15:00:00|2186|2186|2201|2200|2209|2207|2186|2186|167406
1606492800000|2020-11-27 16:00:00|2200|2199|2216|2214|2217|2216|2200|2199|177643
1606723200000|2020-11-30 08:00:00|2202|2200|2228|2226|2270|2266|2199|2192|141479
1606726800000|2020-11-30 09:00:00|2229|2227|2253|2251|2257|2256|2222|2221|82763
1606730400000|2020-11-30 10:00:00|2252|2250|2253|2251|2254|2252|2238|2236|54318
1606734000000|2020-11-30 11:00:00|2252|2250|2238|2236|2252|2250|2221|2220|61594
1606737600000|2020-11-30 12:00:00|2237|2237|2243|2241|2248|2245|2235|2233|30818
1606741200000|2020-11-30 13:00:00|2242|2242|2226|2225|2242|2242|2226|2225|61299
1606744800000|2020-11-30 14:00:00|2225|2224|2213|2212|2226|2225|2201|2200|123613
1606748400000|2020-11-30 15:00:00|2214|2211|2219|2217|2225|2224|2205|2204|106426
1606752000000|2020-11-30 16:00:00|2218|2215|2215|2211|2224|2223|2213|2211|182537
1606809600000|2020-12-01 08:00:00|2214|2201|2209|2208|2240|2235|2177|2175|103868
1606813200000|2020-12-01 09:00:00|2208|2207|2203|2201|2217|2215|2199|2198|47835
1606816800000|2020-12-01 10:00:00|2202|2202|2198|2196|2207|2206|2193|2191|50421
1606820400000|2020-12-01 11:00:00|2199|2197|2184|2182|2201|2199|2179|2178|54338
1606824000000|2020-12-01 12:00:00|2185|2183|2183|2182|2191|2190|2173|2172|52081
1606827600000|2020-12-01 13:00:00|2184|2183|2191|2189|2195|2194|2175|2173|62661
1606831200000|2020-12-01 14:00:00|2192|2190|2202|2200|2209|2208|2188|2186|125266
1606834800000|2020-12-01 15:00:00|2201|2201|2202|2200|2205|2203|2187|2185|92013
1606838400000|2020-12-01 16:00:00|2203|2201|2215|2212|2215|2212|2199|2198|108820
1606896000000|2020-12-02 08:00:00|2199|2190|2202|2200|2233|2227|2190|2185|75240
1606899600000|2020-12-02 09:00:00|2203|2201|2193|2191|2223|2221|2189|2187|82960
1606903200000|2020-12-02 10:00:00|2194|2192|2178|2177|2196|2194|2174|2172|46425
1606906800000|2020-12-02 11:00:00|2179|2178|2181|2180|2194|2192|2168|2166|43365
1606910400000|2020-12-02 12:00:00|2180|2179|2178|2176|2182|2181|2166|2165|87949
1606914000000|2020-12-02 13:00:00|2179|2177|2182|2180|2185|2184|2173|2172|60227
1606917600000|2020-12-02 14:00:00|2181|2179|2184|2182|2205|2202|2178|2176|190451
1606921200000|2020-12-02 15:00:00|2185|2183|2182|2180|2199|2198|2180|2179|104766
1606924800000|2020-12-02 16:00:00|2181|2181|2181|2178|2182|2181|2177|2175|94796
1606982400000|2020-12-03 08:00:00|2199|2180|2225|2223|2234|2231|2188|2180|84699
1606986000000|2020-12-03 09:00:00|2226|2224|2215|2213|2232|2231|2210|2208|51642
1606989600000|2020-12-03 10:00:00|2214|2212|2222|2221|2222|2221|2200|2198|34819
1606993200000|2020-12-03 11:00:00|2223|2220|2228|2226|2229|2227|2210|2208|61915
1606996800000|2020-12-03 12:00:00|2229|2227|2245|2244|2247|2245|2223|2222|69278
1607000400000|2020-12-03 13:00:00|2246|2243|2236|2234|2248|2247|2225|2223|137149
1607004000000|2020-12-03 14:00:00|2235|2233|2227|2226|2238|2236|2214|2213|103917
1607007600000|2020-12-03 15:00:00|2228|2227|2218|2216|2233|2232|2218|2216|188702
1607011200000|2020-12-03 16:00:00|2219|2217|2240|2238|2242|2241|2215|2214|98160
1607068800000|2020-12-04 08:00:00|2245|2231|2257|2254|2280|2278|2242|2231|96225
1607072400000|2020-12-04 09:00:00|2258|2255|2238|2237|2261|2259|2238|2236|44905
1607076000000|2020-12-04 10:00:00|2239|2238|2228|2226|2245|2244|2224|2223|36334
1607079600000|2020-12-04 11:00:00|2227|2227|2228|2227|2235|2234|2225|2224|25601
1607083200000|2020-12-04 12:00:00|2227|2226|2218|2215|2229|2227|2210|2209|46877
1607086800000|2020-12-04 13:00:00|2217|2216|2215|2214|2232|2231|2215|2213|44923
1607090400000|2020-12-04 14:00:00|2214|2213|2220|2218|2223|2222|2210|2208|80716
1607094000000|2020-12-04 15:00:00|2219|2217|2222|2220|2228|2227|2215|2214|116250
1607097600000|2020-12-04 16:00:00|2221|2221|2217|2214|2222|2221|2208|2207|446519
1607328000000|2020-12-07 08:00:00|2213|2207|2219|2216|2240|2235|2204|2202|89442
1607331600000|2020-12-07 09:00:00|2218|2215|2200|2198|2226|2222|2197|2195|89731
1607335200000|2020-12-07 10:00:00|2201|2199|2199|2197|2207|2204|2197|2196|37615
1607338800000|2020-12-07 11:00:00|2200|2198|2204|2202|2207|2206|2196|2195|74039
1607342400000|2020-12-07 12:00:00|2205|2201|2207|2205|2211|2209|2195|2194|28928
1607346000000|2020-12-07 13:00:00|2206|2206|2205|2204|2208|2207|2196|2194|44942
1607349600000|2020-12-07 14:00:00|2204|2203|2205|2203|2208|2206|2190|2189|95786
1607353200000|2020-12-07 15:00:00|2206|2204|2186|2185|2215|2213|2185|2183|78120
1607356800000|2020-12-07 16:00:00|2187|2186|2189|2187|2192|2190|2183|2182|76373
1607414400000|2020-12-08 08:00:00|2198|2180|2217|2215|2217|2216|2184|2180|41402
1607418000000|2020-12-08 09:00:00|2216|2214|2215|2213|2219|2217|2208|2207|58069
1607421600000|2020-12-08 10:00:00|2214|2214|2227|2226|2233|2231|2214|2213|71612
1607425200000|2020-12-08 11:00:00|2228|2227|2247|2244|2249|2247|2225|2223|133512
1607428800000|2020-12-08 12:00:00|2246|2243|2248|2246|2253|2251|2244|2241|51646
1607432400000|2020-12-08 13:00:00|2247|2245|2246|2244|2253|2251|2237|2235|113606
1607436000000|2020-12-08 14:00:00|2245|2245|2233|2231|2247|2245|2224|2223|64534
1607439600000|2020-12-08 15:00:00|2232|2230|2262|2261|2263|2262|2229|2227|122512
1607443200000|2020-12-08 16:00:00|2261|2260|2265|2264|2265|2264|2256|2255|107457
1607500800000|2020-12-09 08:00:00|2261|2248|2263|2260|2275|2269|2246|2244|94925
1607504400000|2020-12-09 09:00:00|2262|2259|2258|2255|2265|2263|2250|2248|83719
1607508000000|2020-12-09 10:00:00|2259|2256|2272|2271|2274|2273|2255|2254|26703
1607511600000|2020-12-09 11:00:00|2271|2270|2279|2277|2283|2282|2271|2268|46874
1607515200000|2020-12-09 12:00:00|2278|2276|2299|2297|2300|2298|2271|2270|135155
1607518800000|2020-12-09 13:00:00|2298|2296|2285|2283|2303|2302|2278|2277|271321
1607522400000|2020-12-09 14:00:00|2286|2284|2312|2309|2319|2318|2286|2284|228005
1607526000000|2020-12-09 15:00:00|2311|2310|2308|2307|2330|2327|2301|2300|255386
1607529600000|2020-12-09 16:00:00|2309|2306|2322|2321|2325|2324|2307|2305|143668
1607587200000|2020-12-10 08:00:00|2339|2333|2257|2254|2361|2357|2206|2200|532689
1607590800000|2020-12-10 09:00:00|2256|2253|2216|2214|2257|2254|2199|2196|254758
1607594400000|2020-12-10 10:00:00|2215|2212|2196|2191|2216|2212|2193|2190|30686
1607598000000|2020-12-10 11:00:00|2184|2182|2176|2173|2200|2199|2172|2170|174466
1607601600000|2020-12-10 12:00:00|2177|2174|2163|2160|2188|2187|2153|2151|242312
1607605200000|2020-12-10 13:00:00|2162|2161|2184|2182|2202|2200|2160|2158|162241
1607608800000|2020-12-10 14:00:00|2185|2183|2196|2194|2202|2201|2177|2175|244848
1607612400000|2020-12-10 15:00:00|2195|2193|2182|2181|2195|2193|2174|2172|275126
1607616000000|2020-12-10 16:00:00|2183|2182|2167|2165|2187|2185|2156|2155|227052
1607673600000|2020-12-11 08:00:00|2179|2159|2195|2194|2216|2214|2159|2151|220754
1607677200000|2020-12-11 09:00:00|2196|2195|2195|2193|2205|2201|2188|2187|58228
1607680800000|2020-12-11 10:00:00|2194|2194|2185|2183|2198|2197|2183|2182|70034
1607684400000|2020-12-11 11:00:00|2184|2182|2197|2195|2200|2199|2181|2180|68820
1607688000000|2020-12-11 12:00:00|2196|2194|2193|2191|2198|2196|2176|2173|66401
1607691600000|2020-12-11 13:00:00|2192|2192|2190|2189|2197|2196|2185|2184|94899
1607695200000|2020-12-11 14:00:00|2189|2188|2182|2180|2193|2192|2178|2176|238076
1607698800000|2020-12-11 15:00:00|2181|2179|2177|2175|2185|2183|2176|2175|118933
1607702400000|2020-12-11 16:00:00|2176|2176|2174|2171|2177|2176|2169|2167|148396
1607932800000|2020-12-14 08:00:00|2172|2166|2150|2148|2180|2173|2135|2133|145690
1607936400000|2020-12-14 09:00:00|2151|2149|2186|2184|2187|2186|2150|2148|59534
1607940000000|2020-12-14 10:00:00|2187|2185|2198|2196|2198|2197|2176|2175|85482
1607943600000|2020-12-14 11:00:00|2199|2197|2206|2204|2209|2207|2194|2193|507256
1607947200000|2020-12-14 12:00:00|2205|2205|2223|2220|2224|2222|2205|2204|56407
1607950800000|2020-12-14 13:00:00|2221|2219|2241|2238|2246|2244|2218|2216|147769
1607954400000|2020-12-14 14:00:00|2240|2239|2239|2236|2254|2253|2234|2233|220534
1607958000000|2020-12-14 15:00:00|2238|2237|2299|2298|2304|2302|2238|2235|290214
1607961600000|2020-12-14 16:00:00|2298|2297|2287|2285|2302|2300|2281|2280|109625
1608019200000|2020-12-15 08:00:00|2284|2275|2282|2280|2299|2289|2235|2232|204161
1608022800000|2020-12-15 09:00:00|2281|2279|2269|2267|2289|2287|2265|2262|69944
1608026400000|2020-12-15 10:00:00|2268|2266|2234|2232|2269|2267|2228|2227|148942
1608030000000|2020-12-15 11:00:00|2233|2231|2208|2206|2238|2236|2198|2196|73695
1608033600000|2020-12-15 12:00:00|2209|2205|2220|2219|2223|2222|2207|2205|46864
1608037200000|2020-12-15 13:00:00|2219|2218|2233|2231|2236|2235|2216|2215|46891
1608040800000|2020-12-15 14:00:00|2231|2230|2247|2245|2248|2246|2222|2221|98328
1608044400000|2020-12-15 15:00:00|2246|2244|2251|2249|2265|2264|2238|2237|119373
1608048000000|2020-12-15 16:00:00|2252|2248|2233|2231|2256|2253|2226|2224|123915
1608105600000|2020-12-16 08:00:00|2242|2230|2229|2227|2242|2238|2197|2194|93698
1608109200000|2020-12-16 09:00:00|2228|2225|2250|2249|2256|2255|2227|2225|59668
1608112800000|2020-12-16 10:00:00|2249|2247|2277|2274|2280|2279|2248|2246|88355
1608116400000|2020-12-16 11:00:00|2276|2275|2281|2279|2286|2284|2275|2273|100485
1608120000000|2020-12-16 12:00:00|2280|2278|2288|2286|2290|2288|2275|2273|71149
1608123600000|2020-12-16 13:00:00|2287|2285|2280|2278|2294|2292|2279|2277|149744
1608127200000|2020-12-16 14:00:00|2279|2277|2280|2278|2286|2283|2270|2269|93539
1608130800000|2020-12-16 15:00:00|2279|2279|2288|2285|2294|2292|2276|2274|146361
1608134400000|2020-12-16 16:00:00|2287|2286|2291|2288|2291|2289|2280|2279|103571
1608192000000|2020-12-17 08:00:00|2294|2284|2261|2258|2309|2305|2258|2257|113537
1608195600000|2020-12-17 09:00:00|2260|2259|2247|2246|2261|2259|2244|2242|337452
1608199200000|2020-12-17 10:00:00|2248|2247|2233|2231|2253|2251|2232|2230|50909
1608202800000|2020-12-17 11:00:00|2234|2232|2247|2246|2252|2250|2225|2224|60266
1608206400000|2020-12-17 12:00:00|2246|2245|2229|2227|2247|2246|2222|2220|55723
1608210000000|2020-12-17 13:00:00|2230|2228|2254|2251|2254|2252|2223|2221|77548
1608213600000|2020-12-17 14:00:00|2255|2252|2252|2250|2260|2258|2242|2241|138070
1608217200000|2020-12-17 15:00:00|2253|2251|2238|2236|2253|2252|2233|2232|212529
1608220800000|2020-12-17 16:00:00|2237|2237|2216|2214|2238|2237|2215|2214|183846
1608278400000|2020-12-18 08:00:00|2245|2218|2232|2230|2250|2243|2210|2209|72575
1608282000000|2020-12-18 09:00:00|2233|2231|2240|2238|2253|2251|2225|2224|74260
1608285600000|2020-12-18 10:00:00|2241|2239|2229|2227|2241|2239|2219|2217|101165
1608289200000|2020-12-18 11:00:00|2228|2228|2230|2228|2241|2239|2227|2225|74307
1608292800000|2020-12-18 12:00:00|2231|2229|2243|2241|2249|2247|2230|2228|53372
1608296400000|2020-12-18 13:00:00|2242|2240|2240|2237|2245|2243|2235|2233|40630
1608300000000|2020-12-18 14:00:00|2239|2238|2225|2223|2239|2238|2222|2220|63653
1608303600000|2020-12-18 15:00:00|2224|2222|2228|2227|2232|2230|2222|2220|51792
1608307200000|2020-12-18 16:00:00|2229|2228|2215|2212|2231|2229|2212|2211|57027
1608537600000|2020-12-21 08:00:00|2240|2229|2306|2303|2306|2303|2212|2205|173566
1608541200000|2020-12-21 09:00:00|2305|2302|2298|2297|2309|2307|2296|2295|100833
1608544800000|2020-12-21 10:00:00|2297|2296|2323|2320|2323|2321|2290|2287|165152
1608548400000|2020-12-21 11:00:00|2322|2321|2307|2305|2324|2322|2295|2293|190663
1608552000000|2020-12-21 12:00:00|2306|2304|2334|2332|2339|2337|2303|2302|78854
1608555600000|2020-12-21 13:00:00|2333|2331|2324|2322|2347|2344|2319|2316|118695
1608559200000|2020-12-21 14:00:00|2325|2323|2321|2319|2325|2323|2308|2307|218433
1608562800000|2020-12-21 15:00:00|2320|2318|2343|2341|2345|2344|2316|2315|377772
1608566400000|2020-12-21 16:00:00|2344|2342|2321|2318|2345|2344|2317|2314|166470
1608624000000|2020-12-22 08:00:00|2343|2331|2273|2271|2343|2336|2272|2270|144543
1608627600000|2020-12-22 09:00:00|2272|2270|2284|2282|2284|2282|2269|2265|61808
1608631200000|2020-12-22 10:00:00|2283|2281|2281|2279|2291|2288|2278|2277|58604
1608634800000|2020-12-22 11:00:00|2279|2278|2258|2256|2281|2278|2256|2255|61256
1608638400000|2020-12-22 12:00:00|2257|2255|2253|2251|2257|2255|2245|2244|71156
1608642000000|2020-12-22 13:00:00|2252|2250|2276|2274|2281|2279|2250|2248|62696
1608645600000|2020-12-22 14:00:00|2275|2273|2260|2259|2278|2277|2257|2254|89640
1608649200000|2020-12-22 15:00:00|2261|2260|2268|2267|2268|2267|2248|2246|126971
1608652800000|2020-12-22 16:00:00|2267|2266|2267|2264|2272|2270|2261|2260|88765
1608710400000|2020-12-23 08:00:00|2276|2244|2242|2239|2289|2269|2227|2224|55629
1608714000000|2020-12-23 09:00:00|2241|2240|2235|2233|2248|2245|2232|2231|38553
1608717600000|2020-12-23 10:00:00|2234|2234|2233|2231|2236|2234|2213|2212|280647
1608721200000|2020-12-23 11:00:00|2234|2232|2233|2231|2236|2235|2221|2220|38965
1608724800000|2020-12-23 12:00:00|2232|2230|2235|2232|2237|2235|2229|2228|15140
1608728400000|2020-12-23 13:00:00|2234|2233|2223|2222|2235|2234|2223|2221|50415
1608732000000|2020-12-23 14:00:00|2224|2221|2222|2218|2229|2227|2190|2189|552499
1608735600000|2020-12-23 15:00:00|2223|2217|2244|2241|2252|2251|2220|2216|136679
1608739200000|2020-12-23 16:00:00|2245|2242|2251|2248|2253|2252|2238|2237|297131
1608796800000|2020-12-24 08:00:00|2370|2210|2245|2242|2370|2255|2206|2201|65127
1608800400000|2020-12-24 09:00:00|2246|2243|2255|2252|2256|2255|2240|2237|27812
1608804000000|2020-12-24 10:00:00|2254|2253|2253|2251|2262|2260|2252|2250|22467
1608807600000|2020-12-24 11:00:00|2252|2250|2259|2257|2259|2258|2242|2240|42947
1608811200000|2020-12-24 12:00:00|2260|2258|2263|2262|2264|2262|2254|2252|26221
1609228800000|2020-12-29 08:00:00|2293|2285|2296|2294|2333|2330|2278|2269|213743
1609232400000|2020-12-29 09:00:00|2295|2293|2310|2309|2315|2312|2282|2280|131674
1609236000000|2020-12-29 10:00:00|2311|2308|2292|2288|2317|2314|2283|2281|60157
1609239600000|2020-12-29 11:00:00|2291|2289|2293|2291|2299|2298|2289|2288|58389
1609243200000|2020-12-29 12:00:00|2292|2290|2291|2290|2299|2298|2288|2287|31180
1609246800000|2020-12-29 13:00:00|2292|2291|2303|2302|2312|2310|2292|2290|113508
1609250400000|2020-12-29 14:00:00|2304|2303|2307|2305|2322|2320|2304|2303|126104
1609254000000|2020-12-29 15:00:00|2306|2304|2300|2298|2307|2306|2295|2294|432200
1609257600000|2020-12-29 16:00:00|2299|2297|2290|2287|2301|2299|2287|2285|96001
1609315200000|2020-12-30 08:00:00|2315|2306|2326|2324|2329|2325|2298|2293|56389
1609318800000|2020-12-30 09:00:00|2325|2323|2341|2339|2349|2346|2323|2321|53745
1609322400000|2020-12-30 10:00:00|2342|2340|2350|2349|2357|2356|2341|2339|62470
1609326000000|2020-12-30 11:00:00|2351|2350|2333|2330|2354|2352|2331|2330|47606
1609329600000|2020-12-30 12:00:00|2334|2331|2326|2325|2338|2336|2326|2325|83742
1609333200000|2020-12-30 13:00:00|2327|2324|2315|2313|2327|2324|2312|2311|37323
1609336800000|2020-12-30 14:00:00|2314|2314|2322|2320|2327|2325|2310|2308|72927
1609340400000|2020-12-30 15:00:00|2321|2319|2311|2310|2322|2320|2310|2308|57907
1609344000000|2020-12-30 16:00:00|2310|2309|2306|2304|2313|2311|2303|2302|69695
1609401600000|2020-12-31 08:00:00|2303|2257|2268|2266|2306|2301|2265|2257|86878
1609405200000|2020-12-31 09:00:00|2267|2265|2267|2265|2273|2271|2261|2260|61164
1609408800000|2020-12-31 10:00:00|2268|2266|2283|2281|2283|2282|2268|2266|48199
1609412400000|2020-12-31 11:00:00|2282|2280|2274|2271|2283|2282|2266|2264|39738
1609416000000|2020-12-31 12:00:00|2275|2272|2274|2271|2282|2280|2271|2270|56925
1609747200000|2021-01-04 08:00:00|2327|2301|2269|2267|2327|2301|2262|2257|129668
1609750800000|2021-01-04 09:00:00|2270|2268|2276|2275|2276|2275|2256|2254|92098
1609754400000|2021-01-04 10:00:00|2277|2276|2305|2303|2307|2305|2276|2275|56714
1609758000000|2021-01-04 11:00:00|2304|2302|2310|2308|2315|2313|2295|2293|80065
1609761600000|2021-01-04 12:00:00|2311|2309|2309|2307|2318|2317|2304|2302|52786
1609765200000|2021-01-04 13:00:00|2308|2306|2312|2311|2319|2317|2302|2301|46459
1609768800000|2021-01-04 14:00:00|2311|2310|2343|2339|2350|2348|2309|2307|152095
1609772400000|2021-01-04 15:00:00|2342|2340|2367|2364|2382|2379|2338|2337|285060
1609776000000|2021-01-04 16:00:00|2366|2363|2366|2364|2369|2367|2356|2355|117020
1609833600000|2021-01-05 08:00:00|2374|2371|2384|2381|2442|2437|2370|2360|379405
1609837200000|2021-01-05 09:00:00|2383|2380|2373|2370|2398|2396|2365|2362|65570
1609840800000|2021-01-05 10:00:00|2372|2371|2388|2386|2392|2390|2364|2361|91244
1609844400000|2021-01-05 11:00:00|2387|2387|2402|2400|2412|2411|2387|2385|81052
1609848000000|2021-01-05 12:00:00|2403|2401|2395|2393|2411|2410|2391|2390|58602
1609851600000|2021-01-05 13:00:00|2394|2394|2393|2391|2410|2408|2388|2387|73189
1609855200000|2021-01-05 14:00:00|2392|2390|2377|2375|2393|2391|2371|2370|89767
1609858800000|2021-01-05 15:00:00|2378|2377|2380|2378|2390|2388|2369|2366|116086
1609862400000|2021-01-05 16:00:00|2379|2377|2385|2383|2385|2384|2377|2376|54072
1609920000000|2021-01-06 08:00:00|2409|2398|2376|2375|2409|2399|2341|2333|101104
1609923600000|2021-01-06 09:00:00|2375|2374|2372|2369|2381|2380|2348|2347|105403
1609927200000|2021-01-06 10:00:00|2371|2370|2387|2385|2388|2385|2362|2359|38930
1609930800000|2021-01-06 11:00:00|2386|2384|2411|2409|2415|2414|2384|2382|274838
1609934400000|2021-01-06 12:00:00|2410|2408|2418|2416|2427|2426|2398|2395|106536
1609938000000|2021-01-06 13:00:00|2417|2415|2402|2400|2424|2422|2392|2390|89056
1609941600000|2021-01-06 14:00:00|2401|2399|2419|2417|2425|2421|2393|2391|177947
1609945200000|2021-01-06 15:00:00|2420|2418|2400|2399|2427|2425|2396|2394|384792
1609948800000|2021-01-06 16:00:00|2399|2398|2392|2388|2403|2401|2391|2388|156942
1610006400000|2021-01-07 08:00:00|2419|2377|2368|2364|2422|2417|2362|2360|94798
1610010000000|2021-01-07 09:00:00|2369|2365|2355|2353|2382|2380|2354|2352|47617
1610013600000|2021-01-07 10:00:00|2356|2354|2365|2362|2368|2366|2335|2331|57886
1610017200000|2021-01-07 11:00:00|2364|2361|2365|2363|2372|2370|2360|2359|32072
1610020800000|2021-01-07 12:00:00|2366|2364|2365|2363|2369|2368|2360|2359|17987
1610024400000|2021-01-07 13:00:00|2363|2362|2364|2362|2372|2369|2349|2348|58954
1610028000000|2021-01-07 14:00:00|2363|2361|2362|2359|2372|2371|2355|2354|102461
1610031600000|2021-01-07 15:00:00|2361|2360|2370|2368|2372|2370|2361|2359|113022
1610035200000|2021-01-07 16:00:00|2371|2369|2398|2394|2402|2400|2368|2367|172697
1610092800000|2021-01-08 08:00:00|2406|2365|2419|2417|2420|2419|2375|2362|208490
1610096400000|2021-01-08 09:00:00|2418|2416|2415|2414|2433|2430|2408|2407|180411
1610100000000|2021-01-08 10:00:00|2416|2415|2420|2419|2425|2424|2409|2407|79235
1610103600000|2021-01-08 11:00:00|2421|2418|2436|2434|2440|2438|2420|2418|78996
1610107200000|2021-01-08 12:00:00|2435|2435|2451|2450|2470|2468|2431|2430|126838
1610110800000|2021-01-08 13:00:00|2450|2449|2460|2458|2469|2466|2448|2447|102499
1610114400000|2021-01-08 14:00:00|2461|2459|2492|2490|2497|2496|2456|2455|283489
1610118000000|2021-01-08 15:00:00|2494|2491|2484|2483|2499|2497|2479|2477|231890
1610121600000|2021-01-08 16:00:00|2485|2484|2496|2493|2497|2495|2481|2480|121489
1610352000000|2021-01-11 08:00:00|2488|2476|2493|2490|2514|2511|2461|2459|149534
1610355600000|2021-01-11 09:00:00|2492|2489|2482|2480|2493|2492|2478|2476|44744
1610359200000|2021-01-11 10:00:00|2481|2479|2524|2522|2524|2522|2477|2476|95228
1610362800000|2021-01-11 11:00:00|2523|2521|2527|2525|2547|2545|2521|2519|138894
1610366400000|2021-01-11 12:00:00|2526|2524|2504|2502|2528|2526|2496|2492|66257
1610370000000|2021-01-11 13:00:00|2503|2501|2483|2482|2513|2511|2477|2474|566066
1610373600000|2021-01-11 14:00:00|2484|2483|2483|2481|2487|2486|2459|2457|131263
1610377200000|2021-01-11 15:00:00|2484|2482|2496|2494|2498|2497|2477|2476|162865
1610380800000|2021-01-11 16:00:00|2497|2495|2480|2478|2497|2495|2468|2465|159800
1610438400000|2021-01-12 08:00:00|2491|2479|2501|2498|2508|2507|2451|2449|79520
1610442000000|2021-01-12 09:00:00|2502|2499|2483|2481|2502|2500|2473|2470|57952
1610445600000|2021-01-12 10:00:00|2484|2482|2476|2475|2489|2487|2471|2470|52595
1610449200000|2021-01-12 11:00:00|2475|2474|2473|2472|2479|2477|2469|2466|64885
1610452800000|2021-01-12 12:00:00|2474|2471|2490|2488|2496|2493|2467|2465|63428
1610456400000|2021-01-12 13:00:00|2489|2487|2490|2488|2494|2492|2482|2480|59113
1610460000000|2021-01-12 14:00:00|2491|2489|2488|2487|2498|2497|2484|2483|86072
1610463600000|2021-01-12 15:00:00|2489|2488|2491|2490|2500|2498|2486|2485|90358
1610467200000|2021-01-12 16:00:00|2490|2489|2493|2491|2498|2497|2486|2485|68521
1610524800000|2021-01-13 08:00:00|2497|2472|2508|2505|2528|2526|2478|2471|157795
1610528400000|2021-01-13 09:00:00|2507|2506|2539|2536|2546|2543|2505|2503|72883
1610532000000|2021-01-13 10:00:00|2540|2538|2530|2528|2555|2553|2519|2517|92767
1610535600000|2021-01-13 11:00:00|2531|2529|2525|2524|2536|2533|2520|2518|47199
1610539200000|2021-01-13 12:00:00|2526|2525|2543|2542|2544|2543|2525|2524|237108
1610542800000|2021-01-13 13:00:00|2544|2543|2555|2553|2557|2556|2538|2537|218255
1610546400000|2021-01-13 14:00:00|2554|2554|2553|2552|2558|2557|2545|2543|141415
1610550000000|2021-01-13 15:00:00|2552|2551|2575|2573|2575|2574|2550|2548|450482
1610553600000|2021-01-13 16:00:00|2574|2574|2581|2576|2581|2579|2572|2571|97685
1610611200000|2021-01-14 08:00:00|2577|2568|2587|2585|2587|2585|2525|2523|271587
1610614800000|2021-01-14 09:00:00|2586|2586|2563|2561|2587|2586|2549|2546|137837
1610618400000|2021-01-14 10:00:00|2562|2560|2581|2579|2582|2580|2548|2547|91981
1610622000000|2021-01-14 11:00:00|2580|2578|2587|2585|2592|2591|2577|2576|91029
1610625600000|2021-01-14 12:00:00|2586|2584|2602|2601|2607|2606|2586|2584|221340
1610629200000|2021-01-14 13:00:00|2601|2600|2599|2597|2602|2601|2581|2580|130312
1610632800000|2021-01-14 14:00:00|2598|2596|2587|2585|2598|2596|2580|2578|145137
1610636400000|2021-01-14 15:00:00|2588|2586|2586|2585|2589|2587|2573|2569|117878
1610640000000|2021-01-14 16:00:00|2585|2584|2583|2581|2593|2592|2581|2580|74979
1610697600000|2021-01-15 08:00:00|2580|2575|2587|2585|2596|2594|2556|2551|191099
1610701200000|2021-01-15 09:00:00|2588|2586|2568|2566|2589|2587|2566|2564|105526
1610704800000|2021-01-15 10:00:00|2569|2567|2521|2518|2569|2568|2519|2517|108738
1610708400000|2021-01-15 11:00:00|2520|2519|2520|2518|2522|2521|2511|2508|74245
1610712000000|2021-01-15 12:00:00|2519|2517|2504|2502|2519|2517|2490|2488|318817
1610715600000|2021-01-15 13:00:00|2505|2503|2519|2518|2531|2529|2503|2502|180296
1610719200000|2021-01-15 14:00:00|2520|2517|2541|2540|2543|2541|2515|2514|133433
1610722800000|2021-01-15 15:00:00|2542|2541|2514|2512|2546|2544|2508|2506|210513
1610726400000|2021-01-15 16:00:00|2513|2513|2511|2510|2519|2517|2507|2506|101476
1610956800000|2021-01-18 08:00:00|2536|2503|2526|2523|2544|2538|2507|2500|87969
1610960400000|2021-01-18 09:00:00|2527|2525|2551|2549|2552|2550|2527|2525|46456
1610964000000|2021-01-18 10:00:00|2552|2550|2564|2562|2570|2568|2546|2543|59494
1610967600000|2021-01-18 11:00:00|2563|2561|2557|2556|2580|2579|2557|2556|135025
1610971200000|2021-01-18 12:00:00|2556|2555|2567|2565|2572|2570|2556|2554|20204
1610974800000|2021-01-18 13:00:00|2566|2564|2579|2577|2582|2579|2566|2563|37643
1610978400000|2021-01-18 14:00:00|2580|2578|2581|2578|2592|2590|2573|2572|69471
1610982000000|2021-01-18 15:00:00|2580|2577|2572|2570|2581|2580|2568|2566|56207
1610985600000|2021-01-18 16:00:00|2573|2571|2579|2576|2579|2578|2569|2567|33552
1611043200000|2021-01-19 08:00:00|2578|2564|2534|2532|2579|2573|2525|2524|113529
1611046800000|2021-01-19 09:00:00|2533|2531|2541|2539|2553|2551|2530|2528|85737
1611050400000|2021-01-19 10:00:00|2542|2540|2543|2542|2549|2547|2532|2531|53696
1611054000000|2021-01-19 11:00:00|2542|2541|2549|2548|2550|2548|2539|2536|55846
1611057600000|2021-01-19 12:00:00|2550|2549|2552|2551|2554|2552|2546|2544|52627
1611061200000|2021-01-19 13:00:00|2551|2550|2557|2556|2560|2558|2551|2550|62462
1611064800000|2021-01-19 14:00:00|2558|2555|2562|2561|2564|2563|2553|2552|82983
1611068400000|2021-01-19 15:00:00|2561|2560|2567|2566|2580|2579|2559|2558|124832
1611072000000|2021-01-19 16:00:00|2568|2565|2568|2565|2576|2575|2567|2565|114351
1611129600000|2021-01-20 08:00:00|2579|2571|2592|2590|2608|2607|2568|2558|64709
1611133200000|2021-01-20 09:00:00|2591|2589|2554|2552|2594|2592|2548|2546|73756
1611136800000|2021-01-20 10:00:00|2555|2553|2546|2543|2556|2555|2543|2541|63028
1611140400000|2021-01-20 11:00:00|2547|2545|2554|2552|2556|2554|2547|2545|60791
1611144000000|2021-01-20 12:00:00|2553|2553|2549|2547|2558|2556|2543|2541|170983
1611147600000|2021-01-20 13:00:00|2548|2548|2554|2553|2558|2556|2547|2546|35159
1611151200000|2021-01-20 14:00:00|2553|2552|2556|2554|2560|2559|2548|2546|54191
1611154800000|2021-01-20 15:00:00|2555|2555|2570|2569|2573|2571|2554|2553|83836
1611158400000|2021-01-20 16:00:00|2571|2568|2570|2567|2571|2569|2563|2562|54546
1611216000000|2021-01-21 08:00:00|2594|2575|2619|2616|2624|2622|2588|2575|103689
1611219600000|2021-01-21 09:00:00|2618|2615|2628|2626|2635|2632|2617|2614|89215
1611223200000|2021-01-21 10:00:00|2627|2627|2617|2615|2627|2627|2613|2611|56745
1611226800000|2021-01-21 11:00:00|2618|2616|2626|2625|2630|2629|2611|2610|50808
1611230400000|2021-01-21 12:00:00|2627|2626|2619|2617|2628|2627|2612|2611|68027
1611234000000|2021-01-21 13:00:00|2618|2618|2646|2645|2647|2645|2609|2608|132736
1611237600000|2021-01-21 14:00:00|2647|2646|2649|2648|2656|2655|2636|2635|250694
1611241200000|2021-01-21 15:00:00|2648|2647|2670|2669|2673|2672|2648|2647|214660
1611244800000|2021-01-21 16:00:00|2671|2670|2673|2670|2673|2671|2662|2661|97086
1611302400000|2021-01-22 08:00:00|2677|2672|2671|2670|2700|2697|2656|2655|175840
1611306000000|2021-01-22 09:00:00|2670|2669|2663|2661|2680|2678|2649|2646|59241
1611309600000|2021-01-22 10:00:00|2664|2662|2654|2653|2665|2664|2654|2651|38273
1611313200000|2021-01-22 11:00:00|2655|2654|2652|2649|2657|2656|2640|2638|83077
1611316800000|2021-01-22 12:00:00|2651|2648|2664|2661|2664|2662|2647|2645|25968
1611320400000|2021-01-22 13:00:00|2663|2663|2667|2665|2672|2670|2657|2656|43708
1611324000000|2021-01-22 14:00:00|2668|2666|2669|2667|2675|2673|2659|2658|77568
1611327600000|2021-01-22 15:00:00|2670|2668|2679|2678|2683|2680|2658|2657|99610
1611331200000|2021-01-22 16:00:00|2680|2679|2690|2687|2695|2694|2672|2671|79915
1611561600000|2021-01-25 08:00:00|2704|2700|2717|2716|2730|2727|2692|2690|107642
1611565200000|2021-01-25 09:00:00|2716|2715|2730|2729|2732|2729|2716|2713|83355
1611568800000|2021-01-25 10:00:00|2731|2730|2735|2734|2749|2746|2731|2729|115783
1611572400000|2021-01-25 11:00:00|2736|2735|2744|2742|2745|2744|2728|2726|77981
1611576000000|2021-01-25 12:00:00|2745|2743|2747|2746|2769|2767|2742|2740|149104
1611579600000|2021-01-25 13:00:00|2746|2745|2749|2747|2758|2757|2724|2721|85933
1611583200000|2021-01-25 14:00:00|2750|2748|2776|2774|2780|2779|2745|2744|120133
1611586800000|2021-01-25 15:00:00|2777|2775|2771|2769|2793|2792|2761|2759|249468
1611590400000|2021-01-25 16:00:00|2770|2770|2761|2758|2777|2776|2750|2749|136039
1611648000000|2021-01-26 08:00:00|2769|2720|2821|2819|2822|2821|2739|2720|143216
1611651600000|2021-01-26 09:00:00|2822|2820|2805|2802|2825|2824|2793|2790|84403
1611655200000|2021-01-26 10:00:00|2806|2804|2796|2793|2811|2808|2793|2791|61922
1611658800000|2021-01-26 11:00:00|2795|2795|2795|2794|2815|2814|2792|2789|176529
1611662400000|2021-01-26 12:00:00|2796|2793|2795|2793|2807|2805|2787|2785|91852
1611666000000|2021-01-26 13:00:00|2794|2792|2786|2783|2800|2798|2780|2777|289895
1611669600000|2021-01-26 14:00:00|2785|2784|2783|2781|2793|2792|2779|2778|74655
1611673200000|2021-01-26 15:00:00|2782|2780|2788|2786|2791|2790|2777|2775|128730
1611676800000|2021-01-26 16:00:00|2789|2787|2792|2789|2796|2795|2782|2781|85143
1611734400000|2021-01-27 08:00:00|2788|2783|2798|2796|2832|2828|2730|2722|192639
1611738000000|2021-01-27 09:00:00|2797|2795|2782|2780|2800|2797|2768|2765|80667
1611741600000|2021-01-27 10:00:00|2783|2781|2781|2779|2786|2784|2767|2764|54479
1611745200000|2021-01-27 11:00:00|2780|2778|2782|2780|2782|2781|2758|2755|205017
1611748800000|2021-01-27 12:00:00|2781|2781|2767|2765|2785|2784|2761|2760|108820
1611752400000|2021-01-27 13:00:00|2766|2764|2778|2776|2778|2776|2760|2759|91180
1611756000000|2021-01-27 14:00:00|2779|2777|2793|2791|2803|2800|2769|2768|336339
1611759600000|2021-01-27 15:00:00|2794|2792|2876|2874|2886|2883|2794|2792|435232
1611763200000|2021-01-27 16:00:00|2877|2875|2861|2858|2888|2885|2858|2856|237337
1611820800000|2021-01-28 08:00:00|2870|2849|2845|2844|2875|2867|2806|2796|129290
1611824400000|2021-01-28 09:00:00|2846|2845|2848|2847|2851|2849|2829|2828|194972
1611828000000|2021-01-28 10:00:00|2849|2848|2846|2844|2852|2851|2816|2814|269288
1611831600000|2021-01-28 11:00:00|2845|2843|2853|2851|2862|2861|2842|2841|96409
1611835200000|2021-01-28 12:00:00|2854|2852|2817|2816|2860|2859|2814|2811|101963
1611838800000|2021-01-28 13:00:00|2818|2817|2820|2818|2823|2822|2788|2787|128801
1611842400000|2021-01-28 14:00:00|2819|2817|2814|2812|2844|2842|2803|2800|224169
1611846000000|2021-01-28 15:00:00|2815|2813|2797|2795|2823|2821|2792|2790|377964
1611849600000|2021-01-28 16:00:00|2796|2796|2778|2775|2800|2798|2774|2773|100901
1611907200000|2021-01-29 08:00:00|2802|2774|2773|2770|2804|2796|2736|2732|119330
1611910800000|2021-01-29 09:00:00|2774|2771|2785|2783|2797|2795|2773|2771|54396
1611914400000|2021-01-29 10:00:00|2786|2784|2806|2805|2810|2809|2786|2783|67882
1611918000000|2021-01-29 11:00:00|2807|2806|2818|2817|2827|2826|2807|2805|73009
1611921600000|2021-01-29 12:00:00|2819|2818|2807|2806|2819|2818|2799|2798|97223
1611925200000|2021-01-29 13:00:00|2808|2807|2773|2772|2820|2817|2757|2754|166758
1611928800000|2021-01-29 14:00:00|2772|2771|2736|2735|2782|2780|2732|2730|187232
1611932400000|2021-01-29 15:00:00|2737|2736|2772|2770|2779|2776|2734|2733|112408
1611936000000|2021-01-29 16:00:00|2771|2771|2763|2761|2780|2779|2760|2757|121689
1612166400000|2021-02-01 08:00:00|2792|2750|2779|2776|2822|2816|2773|2750|141201
1612170000000|2021-02-01 09:00:00|2780|2778|2787|2785|2799|2798|2778|2776|101935
1612173600000|2021-02-01 10:00:00|2788|2786|2799|2797|2799|2797|2776|2775|59649
1612177200000|2021-02-01 11:00:00|2798|2798|2800|2798|2803|2801|2791|2788|56538
1612180800000|2021-02-01 12:00:00|2801|2799|2812|2811|2814|2812|2799|2798|74202
1612184400000|2021-02-01 13:00:00|2813|2812|2824|2823|2824|2823|2805|2804|613543
1612188000000|2021-02-01 14:00:00|2825|2824|2848|2844|2854|2852|2822|2821|149900
1612191600000|2021-02-01 15:00:00|2849|2845|2840|2838|2869|2866|2836|2834|214326
1612195200000|2021-02-01 16:00:00|2841|2839|2836|2832|2845|2844|2834|2831|102351
1612252800000|2021-02-02 08:00:00|2842|2833|2819|2817|2859|2851|2818|2815|65250
1612256400000|2021-02-02 09:00:00|2820|2818|2812|2810|2829|2828|2810|2809|50901
1612260000000|2021-02-02 10:00:00|2813|2811|2807|2806|2816|2814|2802|2800|40514
1612263600000|2021-02-02 11:00:00|2808|2807|2801|2798|2816|2815|2792|2791|51566
1612267200000|2021-02-02 12:00:00|2800|2796|2802|2801|2811|2809|2796|2795|32127
1612270800000|2021-02-02 13:00:00|2801|2800|2795|2793|2807|2805|2792|2790|47896
1612274400000|2021-02-02 14:00:00|2796|2794|2813|2812|2818|2815|2795|2794|75596
1612278000000|2021-02-02 15:00:00|2814|2813|2790|2788|2819|2816|2789|2787|111870
1612281600000|2021-02-02 16:00:00|2789|2789|2780|2776|2792|2791|2779|2776|111994
1612339200000|2021-02-03 08:00:00|2795|2784|2851|2848|2855|2852|2793|2784|63368
1612342800000|2021-02-03 09:00:00|2849|2849|2864|2862|2871|2869|2847|2843|82270
1612346400000|2021-02-03 10:00:00|2863|2861|2866|2864|2872|2871|2861|2858|47588
1612350000000|2021-02-03 11:00:00|2867|2865|2862|2860|2871|2870|2859|2858|172525
1612353600000|2021-02-03 12:00:00|2861|2861|2864|2862|2875|2872|2856|2855|49170
1612357200000|2021-02-03 13:00:00|2863|2861|2873|2871|2873|2871|2862|2860|167209
1612360800000|2021-02-03 14:00:00|2872|2872|2858|2855|2879|2878|2852|2850|72553
1612364400000|2021-02-03 15:00:00|2859|2857|2851|2849|2866|2864|2845|2844|54262
1612368000000|2021-02-03 16:00:00|2850|2848|2844|2841|2851|2849|2840|2839|55178
1612425600000|2021-02-04 08:00:00|2849|2844|2871|2869|2885|2884|2835|2831|65740
1612429200000|2021-02-04 09:00:00|2870|2868|2864|2862|2882|2880|2854|2853|45297
1612432800000|2021-02-04 10:00:00|2863|2863|2833|2832|2864|2863|2827|2826|44015
1612436400000|2021-02-04 11:00:00|2832|2831|2834|2832|2839|2838|2826|2825|37243
1612440000000|2021-02-04 12:00:00|2833|2831|2817|2815|2837|2835|2810|2809|54568
1612443600000|2021-02-04 13:00:00|2816|2816|2807|2805|2831|2828|2805|2804|63363
1612447200000|2021-02-04 14:00:00|2806|2806|2804|2802|2810|2807|2787|2785|160502
1612450800000|2021-02-04 15:00:00|2805|2801|2814|2812|2818|2816|2794|2793|146065
1612454400000|2021-02-04 16:00:00|2815|2813|2815|2811|2820|2818|2813|2811|114545
1612512000000|2021-02-05 08:00:00|2836|2821|2815|2813|2847|2841|2798|2794|78290
1612515600000|2021-02-05 09:00:00|2816|2814|2810|2809|2816|2815|2795|2794|61807
1612519200000|2021-02-05 10:00:00|2811|2810|2799|2797|2815|2813|2796|2795|103846
1612522800000|2021-02-05 11:00:00|2800|2798|2806|2804|2817|2816|2800|2798|41247
1612526400000|2021-02-05 12:00:00|2805|2803|2787|2785|2809|2808|2784|2782|66326
1612530000000|2021-02-05 13:00:00|2786|2786|2801|2799|2802|2801|2777|2775|118626
1612533600000|2021-02-05 14:00:00|2802|2800|2804|2802|2810|2808|2795|2793|88024
1612537200000|2021-02-05 15:00:00|2805|2803|2807|2805|2807|2806|2792|2790|99312
1612540800000|2021-02-05 16:00:00|2808|2806|2808|2805|2810|2809|2804|2802|87736
1612771200000|2021-02-08 08:00:00|2799|2791|2776|2774|2829|2805|2751|2750|89326
1612774800000|2021-02-08 09:00:00|2777|2775|2777|2775|2800|2798|2769|2768|98996
1612778400000|2021-02-08 10:00:00|2778|2776|2783|2781|2790|2788|2777|2776|46480
1612782000000|2021-02-08 11:00:00|2784|2782|2793|2791|2794|2791|2778|2777|42869
1612785600000|2021-02-08 12:00:00|2792|2790|2788|2786|2793|2792|2785|2783|57647
1612789200000|2021-02-08 13:00:00|2789|2787|2794|2793|2808|2805|2784|2782|56560
1612792800000|2021-02-08 14:00:00|2793|2792|2785|2784|2797|2795|2780|2779|74506
1612796400000|2021-02-08 15:00:00|2786|2785|2754|2752|2789|2787|2748|2747|172379
1612800000000|2021-02-08 16:00:00|2755|2753|2752|2750|2756|2755|2746|2745|212940
1612857600000|2021-02-09 08:00:00|2607|2605|2680|2676|2680|2676|2607|2600|341871
1612861200000|2021-02-09 09:00:00|2679|2677|2686|2684|2726|2722|2667|2666|128241
1612864800000|2021-02-09 10:00:00|2688|2685|2654|2650|2689|2687|2640|2638|160892
1612868400000|2021-02-09 11:00:00|2655|2652|2688|2685|2696|2691|2648|2646|360691
1612872000000|2021-02-09 12:00:00|2686|2687|2702|2700|2714|2710|2682|2680|105836
1612875600000|2021-02-09 13:00:00|2701|2699|2695|2692|2705|2702|2683|2681|76970
1612879200000|2021-02-09 14:00:00|2694|2693|2693|2691|2702|2700|2671|2669|349458
1612882800000|2021-02-09 15:00:00|2694|2692|2686|2684|2719|2718|2682|2681|283114
1612886400000|2021-02-09 16:00:00|2685|2685|2701|2698|2703|2702|2683|2682|152412
1612944000000|2021-02-10 08:00:00|2691|2669|2634|2631|2720|2711|2634|2631|90798
1612947600000|2021-02-10 09:00:00|2635|2632|2622|2621|2638|2635|2606|2605|102027
1612951200000|2021-02-10 10:00:00|2623|2622|2604|2602|2623|2622|2598|2597|68948
1612954800000|2021-02-10 11:00:00|2603|2603|2617|2614|2620|2618|2600|2599|75124
1612958400000|2021-02-10 12:00:00|2616|2615|2612|2610|2625|2624|2608|2604|213629
1612962000000|2021-02-10 13:00:00|2611|2611|2626|2624|2630|2627|2605|2602|63030
1612965600000|2021-02-10 14:00:00|2625|2625|2617|2615|2627|2625|2612|2610|102555
1612969200000|2021-02-10 15:00:00|2616|2616|2532|2529|2616|2616|2519|2518|394132
1612972800000|2021-02-10 16:00:00|2533|2530|2515|2513|2533|2531|2513|2512|328823
1613030400000|2021-02-11 08:00:00|2520|2515|2542|2540|2561|2560|2492|2489|213406
1613034000000|2021-02-11 09:00:00|2543|2541|2566|2563|2567|2566|2543|2541|62641
1613037600000|2021-02-11 10:00:00|2567|2564|2583|2582|2587|2586|2564|2562|86845
1613041200000|2021-02-11 11:00:00|2582|2581|2564|2562|2583|2581|2560|2558|66158
1613044800000|2021-02-11 12:00:00|2563|2561|2563|2561|2563|2562|2548|2546|51444
1613048400000|2021-02-11 13:00:00|2562|2562|2551|2550|2562|2562|2544|2543|53877
1613052000000|2021-02-11 14:00:00|2550|2549|2535|2534|2556|2554|2534|2532|144970
1613055600000|2021-02-11 15:00:00|2536|2533|2558|2557|2560|2558|2528|2527|113111
1613059200000|2021-02-11 16:00:00|2559|2556|2562|2561|2566|2565|2557|2556|244849
1613116800000|2021-02-12 08:00:00|2572|2563|2557|2555|2592|2590|2551|2549|94329
1613120400000|2021-02-12 09:00:00|2558|2556|2561|2560|2570|2568|2550|2548|82333
1613124000000|2021-02-12 10:00:00|2562|2559|2592|2591|2596|2595|2561|2559|45526
1613127600000|2021-02-12 11:00:00|2593|2590|2596|2595|2596|2595|2582|2580|43702
1613131200000|2021-02-12 12:00:00|2597|2594|2593|2591|2597|2595|2583|2581|30535
1613134800000|2021-02-12 13:00:00|2592|2590|2579|2578|2595|2592|2578|2576|41380
1613138400000|2021-02-12 14:00:00|2578|2577|2570|2568|2581|2580|2562|2561|86173
1613142000000|2021-02-12 15:00:00|2571|2569|2584|2583|2584|2583|2570|2568|183456
1613145600000|2021-02-12 16:00:00|2585|2584|2611|2610|2612|2611|2585|2584|242354
1613376000000|2021-02-15 08:00:00|2644|2637|2632|2630|2644|2642|2602|2592|101366
1613379600000|2021-02-15 09:00:00|2631|2629|2653|2651|2655|2652|2627|2625|49287
1613383200000|2021-02-15 10:00:00|2654|2652|2674|2673|2682|2679|2653|2651|63142
1613386800000|2021-02-15 11:00:00|2675|2674|2676|2675|2683|2682|2666|2664|42915
1613390400000|2021-02-15 12:00:00|2675|2674|2645|2643|2676|2675|2644|2643|42228
1613394000000|2021-02-15 13:00:00|2647|2644|2667|2665|2669|2666|2645|2643|59641
1613397600000|2021-02-15 14:00:00|2666|2666|2653|2652|2670|2668|2650|2648|49436
1613401200000|2021-02-15 15:00:00|2654|2653|2656|2655|2662|2661|2646|2644|109020
1613404800000|2021-02-15 16:00:00|2657|2656|2668|2665|2673|2671|2655|2654|101626
1613462400000|2021-02-16 08:00:00|2677|2656|2636|2634|2678|2671|2636|2633|117597
1613466000000|2021-02-16 09:00:00|2637|2635|2646|2644|2647|2645|2635|2633|55440
1613469600000|2021-02-16 10:00:00|2645|2643|2613|2611|2646|2643|2612|2610|79682
1613473200000|2021-02-16 11:00:00|2612|2610|2631|2630|2633|2632|2610|2609|42021
1613476800000|2021-02-16 12:00:00|2632|2629|2631|2630|2643|2640|2624|2622|35809
1613480400000|2021-02-16 13:00:00|2630|2628|2646|2645|2649|2648|2628|2627|51093
1613484000000|2021-02-16 14:00:00|2647|2646|2631|2629|2653|2652|2628|2626|82859
1613487600000|2021-02-16 15:00:00|2630|2628|2664|2663|2676|2674|2627|2626|108950
1613491200000|2021-02-16 16:00:00|2663|2662|2673|2669|2673|2672|2660|2658|52479
1613548800000|2021-02-17 08:00:00|2668|2661|2607|2605|2668|2661|2584|2580|170387
1613552400000|2021-02-17 09:00:00|2609|2606|2606|2605|2609|2606|2595|2594|102078
1613556000000|2021-02-17 10:00:00|2605|2604|2608|2607|2612|2610|2600|2599|64502
1613559600000|2021-02-17 11:00:00|2607|2606|2621|2620|2621|2620|2607|2606|54598
1613563200000|2021-02-17 12:00:00|2621|2619|2626|2624|2626|2624|2619|2617|4080
1613566800000|2021-02-17 13:00:00|2619|2617|2628|2626|2632|2631|2611|2608|72533
1613570400000|2021-02-17 14:00:00|2627|2625|2613|2611|2628|2626|2609|2608|76318
1613574000000|2021-02-17 15:00:00|2612|2612|2603|2602|2616|2615|2595|2594|166023
1613577600000|2021-02-17 16:00:00|2604|2603|2595|2593|2606|2605|2587|2586|182636
1613635200000|2021-02-18 08:00:00|2596|2556|2575|2574|2600|2595|2561|2556|60331
1613638800000|2021-02-18 09:00:00|2576|2573|2573|2571|2579|2577|2562|2560|48135
1613642400000|2021-02-18 10:00:00|2574|2572|2554|2552|2577|2575|2553|2551|74293
1613646000000|2021-02-18 11:00:00|2553|2551|2545|2544|2553|2552|2533|2530|56243
1613649600000|2021-02-18 12:00:00|2547|2543|2562|2561|2569|2568|2543|2541|46144
1613653200000|2021-02-18 13:00:00|2561|2560|2563|2561|2568|2566|2557|2554|52547
1613656800000|2021-02-18 14:00:00|2562|2560|2557|2555|2564|2563|2546|2545|113472
1613660400000|2021-02-18 15:00:00|2556|2556|2555|2553|2560|2558|2529|2528|188119
1613664000000|2021-02-18 16:00:00|2554|2554|2553|2551|2558|2557|2549|2547|129800
1613721600000|2021-02-19 08:00:00|2580|2572|2573|2571|2631|2622|2564|2560|65477
1613725200000|2021-02-19 09:00:00|2574|2570|2564|2562|2579|2577|2550|2547|31749
1613728800000|2021-02-19 10:00:00|2565|2563|2562|2560|2568|2566|2554|2552|63881
1613732400000|2021-02-19 11:00:00|2561|2561|2559|2558|2562|2561|2544|2543|72171
1613736000000|2021-02-19 12:00:00|2560|2559|2564|2562|2568|2567|2557|2556|56649
1613739600000|2021-02-19 13:00:00|2563|2561|2568|2566|2572|2570|2562|2559|36164
1613743200000|2021-02-19 14:00:00|2567|2565|2560|2559|2571|2570|2556|2555|59417
1613746800000|2021-02-19 15:00:00|2561|2560|2567|2566|2574|2571|2552|2551|162744
1613750400000|2021-02-19 16:00:00|2566|2565|2567|2565|2570|2569|2562|2561|80292
1613980800000|2021-02-22 08:00:00|2472|2446|2466|2464|2508|2507|2374|2355|407855
1613984400000|2021-02-22 09:00:00|2465|2463|2451|2448|2476|2475|2441|2438|244064
1613988000000|2021-02-22 10:00:00|2452|2449|2483|2481|2487|2485|2452|2449|69235
1613991600000|2021-02-22 11:00:00|2482|2482|2485|2483|2485|2483|2473|2471|102368
1613995200000|2021-02-22 12:00:00|2484|2482|2489|2487|2494|2493|2476|2474|80716
1613998800000|2021-02-22 13:00:00|2488|2486|2490|2489|2502|2501|2483|2482|75726
1614002400000|2021-02-22 14:00:00|2491|2490|2483|2481|2497|2495|2479|2477|174832
1614006000000|2021-02-22 15:00:00|2484|2482|2410|2408|2486|2484|2409|2407|297625
1614009600000|2021-02-22 16:00:00|2409|2407|2400|2398|2410|2409|2394|2393|181799
1614067200000|2021-02-23 08:00:00|2399|2394|2304|2302|2424|2411|2299|2296|315522
1614070800000|2021-02-23 09:00:00|2303|2301|2296|2294|2307|2305|2285|2283|294568
1614074400000|2021-02-23 10:00:00|2295|2293|2299|2298|2299|2298|2278|2276|189524
1614078000000|2021-02-23 11:00:00|2300|2299|2294|2293|2315|2314|2289|2286|270929
1614081600000|2021-02-23 12:00:00|2295|2294|2316|2315|2322|2320|2295|2294|69280
1614085200000|2021-02-23 13:00:00|2317|2316|2330|2329|2337|2336|2315|2314|115433
1614088800000|2021-02-23 14:00:00|2331|2328|2323|2322|2342|2341|2306|2303|172580
1614092400000|2021-02-23 15:00:00|2322|2321|2349|2348|2351|2350|2317|2315|285889
1614096000000|2021-02-23 16:00:00|2348|2347|2333|2332|2351|2350|2324|2323|206861
1614153600000|2021-02-24 08:00:00|2325|2305|2304|2301|2335|2333|2301|2294|113756
1614157200000|2021-02-24 09:00:00|2305|2302|2308|2306|2312|2311|2292|2290|46050
1614160800000|2021-02-24 10:00:00|2307|2307|2322|2320|2329|2327|2307|2307|65926
1614164400000|2021-02-24 11:00:00|2321|2319|2303|2301|2322|2321|2294|2293|80316
1614168000000|2021-02-24 12:00:00|2302|2302|2325|2323|2329|2328|2301|2299|63128
1614171600000|2021-02-24 13:00:00|2324|2322|2316|2314|2337|2335|2309|2307|67557
1614175200000|2021-02-24 14:00:00|2315|2313|2302|2301|2321|2320|2302|2300|286975
1614178800000|2021-02-24 15:00:00|2303|2300|2283|2281|2307|2305|2265|2262|203403
1614182400000|2021-02-24 16:00:00|2282|2282|2292|2289|2303|2302|2277|2275|166594
1614240000000|2021-02-25 08:00:00|2295|2288|2270|2268|2295|2288|2253|2251|95592
1614243600000|2021-02-25 09:00:00|2271|2269|2272|2270|2286|2285|2256|2254|78559
1614247200000|2021-02-25 10:00:00|2271|2271|2258|2255|2281|2279|2255|2254|75018
1614250800000|2021-02-25 11:00:00|2257|2256|2253|2250|2266|2264|2248|2245|94511
1614254400000|2021-02-25 12:00:00|2254|2251|2250|2248|2257|2256|2244|2243|312032
1614258000000|2021-02-25 13:00:00|2249|2247|2244|2243|2252|2250|2242|2240|81153
1614261600000|2021-02-25 14:00:00|2245|2244|2219|2218|2249|2248|2219|2217|109466
1614265200000|2021-02-25 15:00:00|2220|2219|2232|2231|2240|2238|2213|2212|344646
1614268800000|2021-02-25 16:00:00|2233|2230|2246|2244|2247|2246|2228|2227|200911
1614326400000|2021-02-26 08:00:00|2237|2219|2226|2225|2245|2236|2203|2197|320959
1614330000000|2021-02-26 09:00:00|2227|2224|2255|2253|2261|2259|2223|2222|135825
1614333600000|2021-02-26 10:00:00|2254|2252|2261|2260|2270|2268|2252|2251|85025
1614337200000|2021-02-26 11:00:00|2262|2261|2248|2245|2269|2267|2246|2244|66234
1614340800000|2021-02-26 12:00:00|2249|2246|2225|2223|2257|2254|2222|2220|81532
1614344400000|2021-02-26 13:00:00|2224|2222|2234|2232|2247|2245|2223|2222|121537
1614348000000|2021-02-26 14:00:00|2235|2233|2214|2212|2239|2238|2206|2204|263901
1614351600000|2021-02-26 15:00:00|2213|2210|2215|2213|2218|2216|2197|2195|237071
1614355200000|2021-02-26 16:00:00|2214|2214|2197|2193|2220|2218|2194|2192|248026
1614585600000|2021-03-01 08:00:00|2199|2172|2217|2215|2258|2241|2181|2172|176513
1614589200000|2021-03-01 09:00:00|2218|2216|2211|2210|2226|2223|2208|2206|57219
1614592800000|2021-03-01 10:00:00|2212|2211|2187|2185|2212|2211|2185|2184|73884
1614596400000|2021-03-01 11:00:00|2188|2186|2181|2179|2193|2192|2174|2173|72384
1614600000000|2021-03-01 12:00:00|2180|2178|2175|2173|2190|2189|2169|2167|137142
1614603600000|2021-03-01 13:00:00|2174|2174|2169|2167|2179|2178|2161|2160|124167
1614607200000|2021-03-01 14:00:00|2168|2168|2159|2158|2172|2171|2152|2150|155579
1614610800000|2021-03-01 15:00:00|2158|2157|2170|2168|2173|2171|2149|2147|166953
1614614400000|2021-03-01 16:00:00|2169|2169|2169|2168|2177|2176|2167|2165|180404
1614672000000|2021-03-02 08:00:00|2175|2167|2186|2184|2201|2200|2159|2152|114959
1614675600000|2021-03-02 09:00:00|2187|2185|2227|2225|2227|2225|2182|2181|127926
1614679200000|2021-03-02 10:00:00|2228|2226|2221|2219|2247|2245|2219|2218|167308
1614682800000|2021-03-02 11:00:00|2220|2220|2208|2206|2232|2230|2200|2199|127596
1614686400000|2021-03-02 12:00:00|2209|2207|2217|2216|2217|2216|2200|2199|90754
1614690000000|2021-03-02 13:00:00|2218|2217|2204|2203|2220|2219|2197|2196|183469
1614693600000|2021-03-02 14:00:00|2203|2202|2187|2186|2210|2208|2182|2180|150004
1614697200000|2021-03-02 15:00:00|2188|2187|2195|2194|2204|2203|2180|2179|224260
1614700800000|2021-03-02 16:00:00|2196|2195|2199|2195|2203|2201|2187|2186|361464
1614758400000|2021-03-03 08:00:00|2196|2186|2180|2179|2242|2227|2172|2161|93677
1614762000000|2021-03-03 09:00:00|2181|2180|2193|2192|2197|2196|2178|2177|47826
1614765600000|2021-03-03 10:00:00|2192|2191|2183|2181|2202|2201|2179|2178|65951
1614769200000|2021-03-03 11:00:00|2182|2180|2165|2164|2183|2180|2160|2159|64581
1614772800000|2021-03-03 12:00:00|2166|2165|2160|2158|2168|2165|2158|2156|100799
1614776400000|2021-03-03 13:00:00|2159|2159|2137|2136|2160|2159|2132|2131|139448
1614780000000|2021-03-03 14:00:00|2136|2135|2117|2115|2139|2138|2115|2114|187044
1614783600000|2021-03-03 15:00:00|2118|2116|2132|2131|2134|2132|2100|2098|364184
1614787200000|2021-03-03 16:00:00|2133|2132|2138|2136|2154|2152|2131|2130|137048
1614844800000|2021-03-04 08:00:00|2152|2139|2099|2096|2170|2160|2097|2096|123083
1614848400000|2021-03-04 09:00:00|2100|2097|2088|2086|2101|2100|2077|2075|84095
1614852000000|2021-03-04 10:00:00|2089|2087|2090|2087|2101|2099|2077|2076|155743
1614855600000|2021-03-04 11:00:00|2089|2086|2090|2089|2101|2099|2077|2075|120019
1614859200000|2021-03-04 12:00:00|2089|2088|2094|2093|2112|2110|2085|2084|314553
1614862800000|2021-03-04 13:00:00|2095|2094|2088|2087|2099|2097|2084|2083|79963
1614866400000|2021-03-04 14:00:00|2087|2086|2070|2067|2092|2091|2066|2064|245718
1614870000000|2021-03-04 15:00:00|2069|2066|2087|2085|2096|2095|2067|2066|200211
1614873600000|2021-03-04 16:00:00|2088|2086|2084|2081|2092|2091|2076|2075|149328
1614931200000|2021-03-05 08:00:00|2075|2068|2101|2099|2102|2101|2053|2052|158814
1614934800000|2021-03-05 09:00:00|2100|2098|2088|2087|2120|2118|2084|2083|163611
1614938400000|2021-03-05 10:00:00|2087|2086|2118|2117|2121|2119|2087|2085|178397
1614942000000|2021-03-05 11:00:00|2119|2118|2127|2125|2145|2144|2118|2117|158522
1614945600000|2021-03-05 12:00:00|2126|2126|2126|2125|2135|2133|2122|2121|59683
1614949200000|2021-03-05 13:00:00|2127|2126|2118|2117|2131|2129|2111|2110|151410
1614952800000|2021-03-05 14:00:00|2119|2118|2105|2104|2134|2132|2105|2104|205900
1614956400000|2021-03-05 15:00:00|2104|2103|2099|2097|2115|2114|2090|2088|292743
1614960000000|2021-03-05 16:00:00|2098|2096|2090|2087|2105|2104|2089|2087|126732
1615190400000|2021-03-08 08:00:00|2087|2075|2042|2040|2107|2093|2040|2037|147896
1615194000000|2021-03-08 09:00:00|2041|2039|1978|1976|2041|2039|1970.5|1967.5|489479
1615197600000|2021-03-08 10:00:00|1977.5|1975.5|1998.5|1997|2003|2001|1970|1968.5|289630
1615201200000|2021-03-08 11:00:00|1999|1997.5|2027|2025|2035|2033|1999|1997.5|97708
1615204800000|2021-03-08 12:00:00|2028|2026|2019|2017|2029|2028|2009|2006|111150
1615208400000|2021-03-08 13:00:00|2018|2018|2024|2022|2029|2028|2012|2011|145272
1615212000000|2021-03-08 14:00:00|2025|2023|2064|2062|2067|2066|2024|2022|290528
1615215600000|2021-03-08 15:00:00|2063|2063|2064|2062|2085|2084|2049|2048|199602
1615219200000|2021-03-08 16:00:00|2065|2063|2062|2059|2067|2066|2058|2056|85551
1615276800000|2021-03-09 08:00:00|2051|2039|2079|2077|2081|2078|2028|2025|138687
1615280400000|2021-03-09 09:00:00|2078|2076|2076|2074|2093|2090|2070|2069|88351
1615284000000|2021-03-09 10:00:00|2075|2073|2104|2102|2104|2102|2062|2061|155009
1615287600000|2021-03-09 11:00:00|2103|2101|2090|2089|2103|2101|2088|2086|94824
1615291200000|2021-03-09 12:00:00|2091|2090|2094|2092|2096|2094|2086|2084|75850
1615294800000|2021-03-09 13:00:00|2095|2093|2093|2092|2105|2103|2090|2088|84440
1615298400000|2021-03-09 14:00:00|2092|2091|2108|2107|2123|2122|2092|2091|150050
1615302000000|2021-03-09 15:00:00|2107|2106|2097|2096|2122|2121|2097|2096|129884
1615305600000|2021-03-09 16:00:00|2098|2097|2097|2095|2100|2099|2087|2086|152865
1615363200000|2021-03-10 08:00:00|2085|2080|2090|2089|2124|2112|2077|2074|140363
1615366800000|2021-03-10 09:00:00|2089|2088|2090|2088|2090|2089|2077|2075|91025
1615370400000|2021-03-10 10:00:00|2089|2087|2097|2095|2097|2095|2083|2081|56367
1615374000000|2021-03-10 11:00:00|2096|2094|2103|2101|2106|2105|2093|2090|38605
1615377600000|2021-03-10 12:00:00|2104|2102|2102|2100|2109|2107|2101|2100|39949
1615381200000|2021-03-10 13:00:00|2101|2101|2099|2097|2110|2109|2091|2089|95139
1615384800000|2021-03-10 14:00:00|2100|2098|2118|2117|2129|2128|2094|2092|149106
1615388400000|2021-03-10 15:00:00|2119|2118|2112|2111|2124|2122|2108|2107|94053
1615392000000|2021-03-10 16:00:00|2111|2110|2099|2097|2115|2114|2095|2094|172607
1615449600000|2021-03-11 08:00:00|2100|2094|2133|2132|2140|2138|2100|2092|109121
1615453200000|2021-03-11 09:00:00|2132|2131|2122|2121|2141|2139|2119|2118|74696
1615456800000|2021-03-11 10:00:00|2123|2122|2125|2124|2128|2127|2111|2109|118040
1615460400000|2021-03-11 11:00:00|2126|2125|2137|2135|2144|2143|2125|2125|122590
1615464000000|2021-03-11 12:00:00|2136|2134|2137|2136|2140|2138|2126|2123|106510
1615467600000|2021-03-11 13:00:00|2138|2137|2128|2127|2141|2139|2127|2125|75207
1615471200000|2021-03-11 14:00:00|2129|2128|2122|2120|2137|2135|2115|2113|72013
1615474800000|2021-03-11 15:00:00|2123|2121|2113|2112|2129|2127|2107|2105|136225
1615478400000|2021-03-11 16:00:00|2114|2113|2111|2109|2116|2114|2102|2100|94366
1615536000000|2021-03-12 08:00:00|2107|2101|2101|2098|2117|2116|2084|2080|76044
1615539600000|2021-03-12 09:00:00|2100|2099|2122|2121|2122|2121|2095|2092|85177
1615543200000|2021-03-12 10:00:00|2123|2122|2124|2123|2131|2129|2120|2118|119998
1615546800000|2021-03-12 11:00:00|2123|2122|2113|2111|2124|2122|2110|2108|28220
1615550400000|2021-03-12 12:00:00|2114|2112|2120|2118|2131|2130|2111|2110|72896
1615554000000|2021-03-12 13:00:00|2119|2117|2123|2122|2126|2125|2114|2113|55561
1615557600000|2021-03-12 14:00:00|2124|2123|2117|2116|2125|2124|2095|2093|166599
1615561200000|2021-03-12 15:00:00|2118|2117|2107|2105|2118|2117|2101|2099|114961
1615564800000|2021-03-12 16:00:00|2106|2104|2106|2104|2108|2107|2101|2100|54201
1615795200000|2021-03-15 08:00:00|2132|2102|2116|2113|2132|2124|2099|2087|46579
1615798800000|2021-03-15 09:00:00|2115|2112|2107|2104|2120|2117|2099|2097|38814
1615802400000|2021-03-15 10:00:00|2106|2105|2084|2082|2107|2105|2083|2082|38820
1615806000000|2021-03-15 11:00:00|2083|2081|2105|2103|2105|2103|2072|2070|101769
1615809600000|2021-03-15 12:00:00|2106|2102|2086|2084|2109|2107|2084|2082|44441
1615813200000|2021-03-15 13:00:00|2087|2085|2085|2083|2092|2090|2080|2079|207740
1615816800000|2021-03-15 14:00:00|2086|2084|2079|2077|2101|2099|2073|2071|68102
1615820400000|2021-03-15 15:00:00|2080|2078|2096|2095|2098|2096|2076|2075|86560
1615824000000|2021-03-15 16:00:00|2095|2094|2111|2110|2116|2115|2095|2094|98306
1615881600000|2021-03-16 08:00:00|2133|2124|2141|2140|2153|2151|2120|2115|74352
1615885200000|2021-03-16 09:00:00|2140|2139|2145|2142|2145|2143|2134|2131|49935
1615888800000|2021-03-16 10:00:00|2146|2143|2150|2148|2158|2156|2146|2143|64561
1615892400000|2021-03-16 11:00:00|2151|2149|2164|2162|2165|2163|2146|2144|74704
1615896000000|2021-03-16 12:00:00|2163|2163|2185|2183|2186|2184|2163|2161|117563
1615899600000|2021-03-16 13:00:00|2186|2184|2170|2168|2189|2187|2168|2165|87120
1615903200000|2021-03-16 14:00:00|2171|2169|2176|2175|2184|2183|2169|2168|103153
1615906800000|2021-03-16 15:00:00|2177|2176|2181|2180|2190|2189|2174|2173|115113
1615910400000|2021-03-16 16:00:00|2182|2181|2184|2182|2191|2190|2181|2180|136647
1615968000000|2021-03-17 08:00:00|2204|2200|2174|2171|2221|2219|2162|2160|72369
1615971600000|2021-03-17 09:00:00|2175|2172|2155|2153|2176|2173|2147|2145|51004
1615975200000|2021-03-17 10:00:00|2156|2154|2132|2131|2157|2156|2132|2130|138995
1615978800000|2021-03-17 11:00:00|2133|2130|2114|2111|2136|2135|2111|2109|118007
1615982400000|2021-03-17 12:00:00|2113|2112|2108|2107|2123|2122|2104|2103|247342
1615986000000|2021-03-17 13:00:00|2107|2106|2106|2104|2110|2108|2090|2089|153826
1615989600000|2021-03-17 14:00:00|2105|2103|2102|2101|2113|2112|2097|2095|113022
1615993200000|2021-03-17 15:00:00|2101|2100|2092|2090|2106|2104|2083|2082|123075
1615996800000|2021-03-17 16:00:00|2091|2091|2098|2096|2102|2101|2091|2090|238840
1616054400000|2021-03-18 08:00:00|2117|2087|2031|2028|2117|2102|2031|2027|468689
1616058000000|2021-03-18 09:00:00|2032|2029|2036|2034|2048|2047|2006|2004|384338
1616061600000|2021-03-18 10:00:00|2037|2035|2012|2011|2039|2036|2008|2005|153746
1616065200000|2021-03-18 11:00:00|2013|2012|1998|1996.5|2022|2021|1995.5|1994.5|287524
1616068800000|2021-03-18 12:00:00|1998.5|1997|2001|1997.5|2005|2003|1971.5|1970|625316
1616072400000|2021-03-18 13:00:00|2000|1998.5|2004|2002|2009|2007|1989|1986.5|162944
1616076000000|2021-03-18 14:00:00|2003|2001|1985.5|1984|2003|2002|1979|1977|519679
1616079600000|2021-03-18 15:00:00|1985|1983.5|1994.5|1993|2002|2001|1977|1975|526136
1616083200000|2021-03-18 16:00:00|1995|1993.5|1980|1977.5|2001|2000|1978.5|1977.5|359764
1616140800000|2021-03-19 08:00:00|1972.5|1965.5|2010|2008|2015|2013|1960|1955|228444
1616144400000|2021-03-19 09:00:00|2011|2009|2014|2013|2024|2022|2002|2000|153959
1616148000000|2021-03-19 10:00:00|2015|2014|2005|2003|2016|2014|1998|1997|202790
1616151600000|2021-03-19 11:00:00|2004|2002|2004|2003|2021|2019|2002|2000|225666
1616155200000|2021-03-19 12:00:00|2005|2002|2010|2008|2015|2014|2004|2002|98262
1616158800000|2021-03-19 13:00:00|2009|2007|2005|2003|2012|2010|1999|1998|491433
1616162400000|2021-03-19 14:00:00|2004|2002|2031|2030|2037|2035|1993|1991|240184
1616166000000|2021-03-19 15:00:00|2027|2029|2023|2022|2044|2042|2022|2021|278670
1616169600000|2021-03-19 16:00:00|2024|2023|2027|2025|2031|2030|2020|2018|296007
1616400000000|2021-03-22 08:00:00|2042|2027|2048|2047|2062|2057|2029|2026|125165
1616403600000|2021-03-22 09:00:00|2047|2046|2038|2037|2047|2046|2028|2026|69630
1616407200000|2021-03-22 10:00:00|2039|2038|2032|2030|2042|2040|2022|2021|67801
1616410800000|2021-03-22 11:00:00|2033|2031|2025|2023|2042|2040|2024|2022|123325
1616414400000|2021-03-22 12:00:00|2024|2024|2057|2055|2057|2055|2020|2019|55754
1616418000000|2021-03-22 13:00:00|2058|2056|2046|2044|2063|2060|2041|2040|87723
1616421600000|2021-03-22 14:00:00|2045|2045|2043|2041|2049|2047|2039|2038|73460
1616425200000|2021-03-22 15:00:00|2042|2040|2059|2058|2062|2060|2037|2035|110854
1616428800000|2021-03-22 16:00:00|2058|2057|2062|2061|2070|2068|2057|2056|83604
1616486400000|2021-03-23 08:00:00|2061|2058|2071|2068|2082|2080|2037|2035|132358
1616490000000|2021-03-23 09:00:00|2072|2069|2068|2066|2076|2074|2056|2055|60657
1616493600000|2021-03-23 10:00:00|2069|2067|2068|2067|2075|2073|2063|2061|57392
1616497200000|2021-03-23 11:00:00|2069|2068|2091|2090|2096|2094|2069|2068|79902
1616500800000|2021-03-23 12:00:00|2092|2091|2107|2105|2110|2108|2089|2088|140124
1616504400000|2021-03-23 13:00:00|2108|2106|2100|2099|2119|2117|2100|2098|162563
1616508000000|2021-03-23 14:00:00|2101|2100|2100|2099|2107|2106|2094|2093|121779
1616511600000|2021-03-23 15:00:00|2101|2098|2110|2108|2113|2111|2099|2098|284318
1616515200000|2021-03-23 16:00:00|2109|2109|2109|2105|2113|2111|2103|2101|307159
1616572800000|2021-03-24 08:00:00|2099|2061|2123|2122|2135|2126|2061|2050|87367
1616576400000|2021-03-24 09:00:00|2124|2123|2082|2081|2125|2123|2082|2080|78927
1616580000000|2021-03-24 10:00:00|2081|2080|2073|2072|2083|2081|2062|2061|77140
1616583600000|2021-03-24 11:00:00|2074|2073|2074|2071|2083|2082|2067|2065|160473
1616587200000|2021-03-24 12:00:00|2073|2072|2079|2077|2084|2082|2066|2064|55006
1616590800000|2021-03-24 13:00:00|2078|2078|2055|2053|2080|2078|2053|2051|154846
1616594400000|2021-03-24 14:00:00|2054|2052|2063|2062|2073|2072|2054|2052|147701
1616598000000|2021-03-24 15:00:00|2062|2061|2061|2060|2069|2068|2059|2058|107519
1616601600000|2021-03-24 16:00:00|2062|2061|2058|2056|2066|2065|2057|2055|52108
1616659200000|2021-03-25 08:00:00|2051|2044|2081|2079|2085|2083|2032|2026|132806
1616662800000|2021-03-25 09:00:00|2080|2080|2080|2079|2087|2084|2073|2071|63616
1616666400000|2021-03-25 10:00:00|2081|2080|2092|2091|2093|2091|2075|2074|72032
1616670000000|2021-03-25 11:00:00|2091|2090|2072|2070|2098|2096|2063|2061|141758
1616673600000|2021-03-25 12:00:00|2071|2069|2072|2070|2072|2070|2060|2059|115835
1616677200000|2021-03-25 13:00:00|2071|2069|2075|2074|2080|2078|2062|2061|117869
1616680800000|2021-03-25 14:00:00|2076|2073|2066|2064|2076|2075|2062|2060|149934
1616684400000|2021-03-25 15:00:00|2065|2065|2060|2059|2084|2081|2055|2054|132614
1616688000000|2021-03-25 16:00:00|2061|2060|2076|2074|2078|2077|2061|2060|96032
1616745600000|2021-03-26 08:00:00|2079|2053|2072|2070|2079|2074|2059|2053|86450
1616749200000|2021-03-26 09:00:00|2071|2071|2081|2079|2081|2079|2057|2056|138885
1616752800000|2021-03-26 10:00:00|2080|2078|2073|2072|2080|2079|2062|2060|118046
1616756400000|2021-03-26 11:00:00|2072|2071|2071|2070|2081|2080|2061|2059|155600
1616760000000|2021-03-26 12:00:00|2070|2069|2071|2069|2082|2081|2069|2068|58080
1616763600000|2021-03-26 13:00:00|2072|2070|2082|2080|2088|2087|2064|2062|144270
1616767200000|2021-03-26 14:00:00|2083|2081|2088|2086|2092|2091|2076|2074|110014
1616770800000|2021-03-26 15:00:00|2089|2087|2096|2094|2097|2096|2076|2075|104676
1616774400000|2021-03-26 16:00:00|2095|2095|2104|2102|2105|2102|2093|2092|134444
1617001200000|2021-03-29 07:00:00|2111|2079|2111|2110|2136|2134|2096|2079|170704
1617004800000|2021-03-29 08:00:00|2110|2109|2114|2113|2114|2113|2100|2098|60310
1617008400000|2021-03-29 09:00:00|2113|2112|2130|2128|2132|2131|2107|2106|103251
1617012000000|2021-03-29 10:00:00|2129|2127|2098|2096|2132|2130|2097|2095|52725
1617015600000|2021-03-29 11:00:00|2097|2095|2087|2085|2098|2096|2082|2080|70001
1617019200000|2021-03-29 12:00:00|2086|2084|2083|2082|2088|2086|2081|2080|75375
1617022800000|2021-03-29 13:00:00|2084|2083|2082|2081|2089|2088|2081|2079|91474
1617026400000|2021-03-29 14:00:00|2081|2080|2084|2083|2086|2085|2074|2073|110014
1617030000000|2021-03-29 15:00:00|2085|2084|2088|2087|2091|2090|2083|2082|67912
1617087600000|2021-03-30 07:00:00|2086|2078|2083|2081|2089|2087|2069|2067|60043
1617091200000|2021-03-30 08:00:00|2082|2080|2076|2074|2088|2087|2069|2068|72841
1617094800000|2021-03-30 09:00:00|2075|2073|2096|2094|2100|2098|2074|2072|64834
1617098400000|2021-03-30 10:00:00|2095|2095|2071|2069|2095|2095|2070|2068|53501
1617102000000|2021-03-30 11:00:00|2070|2068|2062|2060|2071|2070|2053|2052|69387
1617105600000|2021-03-30 12:00:00|2061|2061|2061|2059|2065|2063|2058|2056|40685
1617109200000|2021-03-30 13:00:00|2060|2058|2051|2049|2060|2058|2044|2042|73508
1617112800000|2021-03-30 14:00:00|2052|2050|2051|2049|2063|2061|2049|2048|89651
1617116400000|2021-03-30 15:00:00|2050|2050|2030|2028|2051|2050|2028|2027|155790
1617174000000|2021-03-31 07:00:00|2061|2036|2022|2021|2062|2042|2009|2006|119919
1617177600000|2021-03-31 08:00:00|2023|2020|2009|2007|2023|2020|2007|2005|60645
1617181200000|2021-03-31 09:00:00|2010|2008|2028|2027|2029|2027|2009|2007|119949
1617184800000|2021-03-31 10:00:00|2027|2026|2035|2033|2037|2035|2026|2024|50711
1617188400000|2021-03-31 11:00:00|2034|2034|2029|2028|2036|2034|2025|2024|29377
1617192000000|2021-03-31 12:00:00|2030|2029|2015|2014|2035|2033|2015|2014|50005
1617195600000|2021-03-31 13:00:00|2014|2013|2012|2010|2018|2016|2001|2000|142521
1617199200000|2021-03-31 14:00:00|2011|2011|2044|2042|2055|2052|2011|2010|190533
1617202800000|2021-03-31 15:00:00|2045|2043|2042|2040|2053|2051|2041|2039|103108
1617260400000|2021-04-01 07:00:00|2049|2043|2070|2068|2075|2071|2043|2040|128471
1617264000000|2021-04-01 08:00:00|2069|2067|2066|2065|2069|2068|2054|2053|54377
1617267600000|2021-04-01 09:00:00|2067|2066|2067|2066|2077|2074|2065|2064|52960
1617271200000|2021-04-01 10:00:00|2068|2067|2062|2061|2073|2071|2057|2056|48858
1617274800000|2021-04-01 11:00:00|2063|2062|2068|2067|2074|2073|2063|2062|55058
1617278400000|2021-04-01 12:00:00|2067|2066|2070|2069|2075|2074|2066|2065|63902
1617282000000|2021-04-01 13:00:00|2069|2068|2070|2068|2086|2084|2065|2064|68183
1617285600000|2021-04-01 14:00:00|2069|2067|2074|2073|2084|2083|2066|2065|116685
1617289200000|2021-04-01 15:00:00|2073|2072|2089|2087|2096|2093|2073|2072|245883
1617696000000|2021-04-06 08:00:00|2058|2057|2061|2059|2070|2069|2049|2046|72524
1617699600000|2021-04-06 09:00:00|2062|2060|2050|2049|2064|2063|2047|2046|69174
1617703200000|2021-04-06 10:00:00|2051|2050|2066|2064|2068|2067|2050|2049|127795
1617706800000|2021-04-06 11:00:00|2065|2065|2060|2059|2067|2066|2058|2057|77779
1617710400000|2021-04-06 12:00:00|2061|2060|2061|2060|2063|2062|2057|2056|82271
1617714000000|2021-04-06 13:00:00|2060|2059|2074|2073|2082|2081|2060|2058|152297
1617717600000|2021-04-06 14:00:00|2075|2074|2080|2079|2084|2083|2071|2070|129799
1617721200000|2021-04-06 15:00:00|2081|2080|2080|2078|2083|2082|2077|2076|75977
1617782400000|2021-04-07 08:00:00|2091|2087|2114|2112|2116|2114|2089|2087|91248
1617786000000|2021-04-07 09:00:00|2113|2111|2121|2120|2127|2126|2110|2109|131103
1617789600000|2021-04-07 10:00:00|2122|2121|2120|2118|2127|2125|2116|2114|74671
1617793200000|2021-04-07 11:00:00|2121|2119|2103|2102|2123|2121|2101|2100|57097
1617796800000|2021-04-07 12:00:00|2102|2101|2115|2113|2115|2114|2098|2097|71073
1617800400000|2021-04-07 13:00:00|2114|2114|2103|2102|2117|2116|2099|2098|122078
1617804000000|2021-04-07 14:00:00|2104|2103|2114|2112|2121|2120|2104|2103|76570
1617807600000|2021-04-07 15:00:00|2113|2111|2120|2118|2121|2120|2113|2111|78939
1617868800000|2021-04-08 08:00:00|2134|2130|2109|2108|2134|2133|2102|2100|206860
1617872400000|2021-04-08 09:00:00|2108|2107|2098|2096|2110|2109|2084|2083|107357
1617876000000|2021-04-08 10:00:00|2097|2097|2112|2110|2112|2110|2094|2093|48127
1617879600000|2021-04-08 11:00:00|2111|2111|2113|2111|2116|2115|2110|2109|23366
1617883200000|2021-04-08 12:00:00|2112|2110|2093|2091|2113|2111|2093|2091|66625
1617886800000|2021-04-08 13:00:00|2094|2092|2117|2115|2122|2119|2080|2079|96137
1617890400000|2021-04-08 14:00:00|2116|2113|2117|2116|2121|2119|2106|2105|69842
1617894000000|2021-04-08 15:00:00|2118|2117|2137|2134|2140|2138|2118|2116|100963
1617955200000|2021-04-09 08:00:00|2115|2113|2125|2124|2132|2129|2114|2112|51238
1617958800000|2021-04-09 09:00:00|2124|2123|2126|2124|2129|2128|2122|2121|23825
1617962400000|2021-04-09 10:00:00|2125|2123|2135|2133|2138|2137|2121|2120|87783
1617966000000|2021-04-09 11:00:00|2134|2134|2128|2126|2138|2136|2128|2126|29592
1617969600000|2021-04-09 12:00:00|2127|2125|2130|2129|2132|2131|2122|2120|40671
1617973200000|2021-04-09 13:00:00|2129|2128|2126|2125|2134|2132|2122|2121|126822
1617976800000|2021-04-09 14:00:00|2127|2126|2146|2144|2152|2150|2126|2125|106979
1617980400000|2021-04-09 15:00:00|2145|2145|2149|2147|2152|2151|2139|2138|82904
1618214400000|2021-04-12 08:00:00|2121|2119|2106|2104|2126|2125|2099|2097|82194
1618218000000|2021-04-12 09:00:00|2107|2105|2112|2111|2113|2112|2089|2087|73173
1618221600000|2021-04-12 10:00:00|2111|2110|2086|2085|2112|2111|2081|2080|75143
1618225200000|2021-04-12 11:00:00|2087|2086|2092|2091|2098|2097|2086|2084|67114
1618228800000|2021-04-12 12:00:00|2091|2090|2081|2080|2098|2096|2080|2079|56295
1618232400000|2021-04-12 13:00:00|2080|2079|2098|2097|2098|2097|2076|2075|111889
1618236000000|2021-04-12 14:00:00|2099|2098|2102|2101|2109|2107|2095|2094|194048
1618239600000|2021-04-12 15:00:00|2101|2100|2110|2108|2110|2108|2096|2094|66210
1618297200000|2021-04-13 07:00:00|2101|2100|2136|2134|2143|2140|2092|2088|65266
1618300800000|2021-04-13 08:00:00|2137|2135|2119|2118|2138|2136|2114|2113|47393
1618304400000|2021-04-13 09:00:00|2118|2117|2117|2115|2123|2121|2112|2110|55479
1618308000000|2021-04-13 10:00:00|2118|2116|2123|2121|2130|2128|2116|2115|38127
1618311600000|2021-04-13 11:00:00|2124|2122|2125|2123|2135|2133|2123|2121|64407
1618315200000|2021-04-13 12:00:00|2126|2124|2137|2136|2138|2137|2126|2124|64195
1618318800000|2021-04-13 13:00:00|2138|2135|2165|2163|2166|2164|2134|2132|218117
1618322400000|2021-04-13 14:00:00|2166|2164|2142|2140|2167|2166|2134|2133|342853
1618326000000|2021-04-13 15:00:00|2143|2141|2154|2152|2155|2153|2142|2141|49568
1618383600000|2021-04-14 07:00:00|2151|2140|2155|2153|2169|2165|2119|2110|72795
1618387200000|2021-04-14 08:00:00|2154|2154|2162|2160|2163|2161|2150|2148|53124
1618390800000|2021-04-14 09:00:00|2161|2159|2166|2165|2168|2167|2156|2155|29013
1618394400000|2021-04-14 10:00:00|2165|2164|2166|2165|2174|2173|2165|2163|43996
1618398000000|2021-04-14 11:00:00|2165|2164|2160|2158|2165|2165|2152|2151|36594
1618401600000|2021-04-14 12:00:00|2159|2157|2157|2155|2160|2158|2151|2150|25375
1618405200000|2021-04-14 13:00:00|2156|2156|2145|2144|2161|2159|2145|2144|96351
1618408800000|2021-04-14 14:00:00|2146|2143|2131|2129|2147|2146|2129|2128|87500
1618412400000|2021-04-14 15:00:00|2132|2130|2133|2131|2141|2140|2126|2125|104396
1618470000000|2021-04-15 07:00:00|2140|2117|2111|2108|2140|2130|2097|2094|115394
1618473600000|2021-04-15 08:00:00|2112|2109|2119|2118|2135|2132|2112|2108|54503
1618477200000|2021-04-15 09:00:00|2120|2117|2112|2110|2120|2117|2101|2099|97938
1618480800000|2021-04-15 10:00:00|2113|2111|2120|2118|2123|2121|2112|2111|43182
1618484400000|2021-04-15 11:00:00|2121|2119|2118|2117|2121|2120|2109|2107|30799
1618488000000|2021-04-15 12:00:00|2119|2118|2120|2119|2122|2120|2111|2110|42581
1618491600000|2021-04-15 13:00:00|2121|2118|2135|2133|2136|2134|2117|2116|42088
1618495200000|2021-04-15 14:00:00|2134|2134|2133|2131|2148|2147|2130|2129|89983
1618498800000|2021-04-15 15:00:00|2132|2132|2142|2139|2144|2143|2132|2131|80646
1618556400000|2021-04-16 07:00:00|2168|2147|2160|2158|2168|2165|2134|2130|45643
1618560000000|2021-04-16 08:00:00|2161|2159|2183|2182|2194|2192|2161|2159|119459
1618563600000|2021-04-16 09:00:00|2182|2181|2182|2180|2194|2193|2173|2171|163081
1618567200000|2021-04-16 10:00:00|2181|2181|2180|2178|2186|2184|2172|2171|109357
1618570800000|2021-04-16 11:00:00|2181|2179|2154|2152|2181|2180|2153|2152|147431
1618574400000|2021-04-16 12:00:00|2153|2153|2168|2166|2173|2172|2151|2150|34431
1618578000000|2021-04-16 13:00:00|2169|2167|2172|2170|2173|2172|2162|2160|86771
1618581600000|2021-04-16 14:00:00|2171|2169|2174|2172|2182|2181|2167|2166|107245
1618585200000|2021-04-16 15:00:00|2173|2171|2185|2183|2185|2183|2172|2171|71799
1618815600000|2021-04-19 07:00:00|2182|2177|2250|2248|2254|2252|2181|2176|176818
1618819200000|2021-04-19 08:00:00|2249|2249|2247|2246|2256|2255|2241|2240|240060
1618822800000|2021-04-19 09:00:00|2246|2245|2237|2236|2254|2253|2231|2230|81915
1618826400000|2021-04-19 10:00:00|2238|2235|2248|2246|2251|2250|2237|2235|60241
1618830000000|2021-04-19 11:00:00|2247|2245|2239|2237|2255|2253|2235|2234|84070
1618833600000|2021-04-19 12:00:00|2238|2238|2225|2223|2246|2244|2223|2222|121670
1618837200000|2021-04-19 13:00:00|2226|2224|2237|2236|2242|2241|2220|2218|155422
1618840800000|2021-04-19 14:00:00|2236|2235|2230|2229|2240|2239|2225|2223|258340
1618844400000|2021-04-19 15:00:00|2231|2228|2235|2233|2238|2237|2229|2227|138731
1618902000000|2021-04-20 07:00:00|2236|2229|2191|2189|2247|2244|2187|2185|168675
1618905600000|2021-04-20 08:00:00|2190|2188|2203|2202|2206|2204|2186|2183|130419
1618909200000|2021-04-20 09:00:00|2202|2200|2193|2191|2205|2203|2174|2172|104603
1618912800000|2021-04-20 10:00:00|2192|2190|2231|2229|2236|2234|2186|2183|109352
1618916400000|2021-04-20 11:00:00|2232|2230|2220|2219|2234|2233|2213|2212|70999
1618920000000|2021-04-20 12:00:00|2221|2220|2220|2218|2225|2224|2212|2210|77110
1618923600000|2021-04-20 13:00:00|2221|2219|2204|2202|2225|2224|2195|2194|161160
1618927200000|2021-04-20 14:00:00|2205|2203|2189|2188|2205|2203|2186|2184|145110
1618930800000|2021-04-20 15:00:00|2190|2189|2183|2181|2197|2196|2180|2178|126643
1618988400000|2021-04-21 07:00:00|2178|2174|2178|2176|2178|2176|2150|2146|64112
1618992000000|2021-04-21 08:00:00|2177|2175|2153|2151|2177|2175|2150|2148|70000
1618995600000|2021-04-21 09:00:00|2154|2152|2147|2146|2156|2155|2144|2142|52984
1618999200000|2021-04-21 10:00:00|2146|2145|2147|2145|2147|2145|2131|2129|74317
1619002800000|2021-04-21 11:00:00|2146|2146|2143|2141|2146|2146|2139|2138|48894
1619006400000|2021-04-21 12:00:00|2142|2142|2145|2143|2153|2152|2141|2139|47657
1619010000000|2021-04-21 13:00:00|2144|2144|2153|2152|2157|2156|2144|2143|99800
1619013600000|2021-04-21 14:00:00|2152|2151|2162|2161|2174|2173|2150|2148|385603
1619017200000|2021-04-21 15:00:00|2163|2162|2167|2164|2170|2169|2159|2158|47287
1619074800000|2021-04-22 07:00:00|2180|2179|2181|2179|2186|2183|2154|2148|43198
1619078400000|2021-04-22 08:00:00|2180|2178|2189|2188|2190|2189|2176|2173|34885
1619082000000|2021-04-22 09:00:00|2190|2189|2191|2189|2196|2194|2180|2178|82618
1619085600000|2021-04-22 10:00:00|2192|2190|2198|2197|2198|2197|2191|2189|49949
1619089200000|2021-04-22 11:00:00|2199|2198|2191|2190|2201|2200|2190|2188|52827
1619092800000|2021-04-22 12:00:00|2192|2189|2192|2191|2196|2195|2186|2184|40178
1619096400000|2021-04-22 13:00:00|2193|2192|2190|2189|2199|2198|2184|2182|129172
1619100000000|2021-04-22 14:00:00|2189|2188|2217|2216|2221|2220|2185|2184|113839
1619103600000|2021-04-22 15:00:00|2216|2215|2216|2215|2221|2220|2215|2214|92351
1619161200000|2021-04-23 07:00:00|2217|2212|2243|2241|2246|2245|2207|2204|116904
1619164800000|2021-04-23 08:00:00|2242|2240|2228|2226|2245|2241|2218|2216|91318
1619168400000|2021-04-23 09:00:00|2227|2225|2222|2221|2232|2230|2221|2220|53863
1619172000000|2021-04-23 10:00:00|2221|2220|2222|2220|2231|2229|2216|2214|84273
1619175600000|2021-04-23 11:00:00|2221|2221|2220|2219|2224|2222|2217|2216|42346
1619179200000|2021-04-23 12:00:00|2219|2218|2216|2214|2223|2222|2214|2212|41087
1619182800000|2021-04-23 13:00:00|2215|2213|2225|2223|2226|2225|2211|2210|63454
1619186400000|2021-04-23 14:00:00|2224|2224|2229|2228|2230|2229|2219|2218|57315
1619190000000|2021-04-23 15:00:00|2228|2227|2234|2232|2235|2233|2224|2222|48137
1619420400000|2021-04-26 07:00:00|2229|2223|2192|2190|2232|2229|2191|2190|59618
1619424000000|2021-04-26 08:00:00|2193|2191|2205|2204|2208|2207|2190|2188|94471
1619427600000|2021-04-26 09:00:00|2204|2203|2194|2192|2209|2207|2189|2187|115888
1619431200000|2021-04-26 10:00:00|2193|2193|2201|2199|2208|2207|2192|2190|201931
1619434800000|2021-04-26 11:00:00|2202|2200|2205|2203|2207|2206|2200|2198|43644
1619438400000|2021-04-26 12:00:00|2204|2202|2211|2208|2217|2216|2201|2199|66297
1619442000000|2021-04-26 13:00:00|2210|2209|2204|2203|2216|2214|2203|2202|104202
1619445600000|2021-04-26 14:00:00|2203|2202|2200|2199|2203|2202|2188|2187|111323
1619449200000|2021-04-26 15:00:00|2199|2198|2202|2201|2203|2201|2195|2194|107471
1619506800000|2021-04-27 07:00:00|2194|2189|2204|2203|2220|2216|2188|2181|37325
1619510400000|2021-04-27 08:00:00|2205|2204|2215|2213|2223|2222|2200|2199|42016
1619514000000|2021-04-27 09:00:00|2214|2214|2221|2219|2222|2220|2214|2213|26922
1619517600000|2021-04-27 10:00:00|2220|2218|2203|2201|2220|2219|2199|2197|171913
1619521200000|2021-04-27 11:00:00|2202|2200|2201|2199|2212|2211|2200|2199|45964
1619524800000|2021-04-27 12:00:00|2200|2200|2195|2194|2208|2206|2192|2191|230593
1619528400000|2021-04-27 13:00:00|2196|2195|2179|2178|2200|2198|2170|2168|234374
1619532000000|2021-04-27 14:00:00|2180|2177|2199|2198|2201|2200|2176|2174|106005
1619535600000|2021-04-27 15:00:00|2198|2197|2192|2190|2201|2200|2191|2189|50824
1619593200000|2021-04-28 07:00:00|2199|2194|2186|2183|2200|2199|2171|2169|116193
1619596800000|2021-04-28 08:00:00|2185|2185|2189|2187|2197|2195|2181|2179|141477
1619600400000|2021-04-28 09:00:00|2190|2188|2181|2179|2191|2190|2175|2174|139612
1619604000000|2021-04-28 10:00:00|2182|2180|2187|2185|2195|2193|2182|2179|89418
1619607600000|2021-04-28 11:00:00|2188|2186|2186|2184|2188|2186|2178|2176|53828
1619611200000|2021-04-28 12:00:00|2185|2183|2189|2188|2190|2189|2183|2182|41517
1619614800000|2021-04-28 13:00:00|2190|2189|2194|2193|2194|2193|2177|2174|130399
1619618400000|2021-04-28 14:00:00|2195|2194|2191|2190|2196|2195|2184|2183|103753
1619622000000|2021-04-28 15:00:00|2190|2189|2190|2188|2191|2190|2183|2181|127084
1619679600000|2021-04-29 07:00:00|2199|2170|2192|2190|2240|2227|2186|2170|69687
1619683200000|2021-04-29 08:00:00|2191|2191|2201|2199|2201|2200|2183|2182|396548
1619686800000|2021-04-29 09:00:00|2200|2198|2180|2179|2201|2198|2178|2176|591705
1619690400000|2021-04-29 10:00:00|2181|2180|2188|2186|2189|2187|2181|2180|35436
1619694000000|2021-04-29 11:00:00|2189|2187|2182|2180|2192|2191|2180|2179|32740
1619697600000|2021-04-29 12:00:00|2181|2179|2185|2184|2187|2185|2175|2173|96185
1619701200000|2021-04-29 13:00:00|2186|2185|2185|2183|2190|2188|2179|2177|182384
1619704800000|2021-04-29 14:00:00|2184|2182|2187|2185|2188|2187|2174|2172|234866
1619708400000|2021-04-29 15:00:00|2186|2186|2188|2187|2191|2190|2185|2184|63998
1619766000000|2021-04-30 07:00:00|2179|2163|2179|2177|2195|2190|2173|2163|191611
1619769600000|2021-04-30 08:00:00|2180|2178|2170|2168|2188|2187|2167|2165|77473
1619773200000|2021-04-30 09:00:00|2169|2169|2153|2152|2170|2169|2147|2145|133315
1619776800000|2021-04-30 10:00:00|2152|2151|2159|2158|2160|2159|2139|2138|140514
1619780400000|2021-04-30 11:00:00|2158|2157|2132|2130|2161|2159|2129|2128|89064
1619784000000|2021-04-30 12:00:00|2131|2131|2145|2143|2147|2145|2129|2128|69852
1619787600000|2021-04-30 13:00:00|2144|2142|2103|2101|2150|2148|2098|2096|199043
1619791200000|2021-04-30 14:00:00|2102|2100|2104|2102|2129|2128|2096|2094|146503
1619794800000|2021-04-30 15:00:00|2103|2101|2091|2089|2105|2104|2090|2089|154969
1620111600000|2021-05-04 07:00:00|2116|2105|2069|2068|2116|2110|2064|2061|276132
1620115200000|2021-05-04 08:00:00|2068|2067|2046|2044|2070|2068|2046|2044|207070
1620118800000|2021-05-04 09:00:00|2045|2043|2037|2035|2049|2047|2033|2032|144819
1620122400000|2021-05-04 10:00:00|2036|2036|2036|2034|2043|2041|2032|2030|147352
1620126000000|2021-05-04 11:00:00|2037|2035|2031|2029|2053|2052|2028|2027|356324
1620129600000|2021-05-04 12:00:00|2032|2030|2024|2022|2041|2040|2017|2015|134558
1620133200000|2021-05-04 13:00:00|2023|2021|2028|2027|2032|2031|2014|2013|444338
1620136800000|2021-05-04 14:00:00|2027|2026|2007|2006|2032|2031|2003|2002|417732
1620140400000|2021-05-04 15:00:00|2008|2007|2003|2003|2011|2010|1999.5|1998.5|347345
1620198000000|2021-05-05 07:00:00|2012|2001|1982|1980.5|2016|2010|1968.5|1966.5|170749
1620201600000|2021-05-05 08:00:00|1981.5|1981|1977.5|1975.5|1988.5|1987|1972.5|1971|168483
1620205200000|2021-05-05 09:00:00|1978|1976|1972.5|1971|1985.5|1984.5|1969|1968.5|87344
1620208800000|2021-05-05 10:00:00|1972|1970.5|1973|1972|1977|1975|1960|1958|87552
1620212400000|2021-05-05 11:00:00|1972.5|1972.5|1970|1968.5|1981.5|1980|1969|1967.5|101024
1620216000000|2021-05-05 12:00:00|1970.5|1969|1968|1967|1973|1972.5|1957.5|1957|119068
1620219600000|2021-05-05 13:00:00|1967.5|1966.5|1957|1956|1968.5|1967|1957|1956|91377
1620223200000|2021-05-05 14:00:00|1957.5|1956.5|1926|1925|1958|1957.5|1926|1925|354747
1620226800000|2021-05-05 15:00:00|1925.5|1925.5|1953|1951.5|1953.5|1953|1923.5|1922|243089
1620284400000|2021-05-06 07:00:00|1968|1950.5|1944|1943|1994|1979.5|1937.5|1935|147322
1620288000000|2021-05-06 08:00:00|1944.5|1943.5|1937|1935.5|1949.5|1948.5|1935.5|1935|102015
1620291600000|2021-05-06 09:00:00|1936.5|1936|1933.5|1932.5|1942|1941|1929.5|1929|102311
1620295200000|2021-05-06 10:00:00|1933|1932|1926.5|1925.5|1933|1932|1926|1925|44717
1620298800000|2021-05-06 11:00:00|1927|1926|1924.5|1923.5|1927|1926|1916.5|1915|88677
1620302400000|2021-05-06 12:00:00|1924|1923|1902.5|1901.5|1924|1923.5|1902|1901.5|99075
1620306000000|2021-05-06 13:00:00|1903|1902|1919|1918|1930|1928.5|1902.5|1902|168603
1620309600000|2021-05-06 14:00:00|1919.5|1918.5|1897.5|1896.5|1920|1918.5|1895|1894|239424
1620313200000|2021-05-06 15:00:00|1897|1897|1906.5|1905|1906.5|1905.5|1891.5|1890.5|285994
1620370800000|2021-05-07 07:00:00|1899|1890|1903|1901.5|1915|1913|1864.5|1860|364887
1620374400000|2021-05-07 08:00:00|1903.5|1902|1907|1906|1914|1913|1899.5|1898.5|129642
1620378000000|2021-05-07 09:00:00|1907.5|1906.5|1930|1929|1931.5|1930.5|1905.5|1904.5|531799
1620381600000|2021-05-07 10:00:00|1929.5|1928.5|1954|1953.5|1956|1955.5|1929.5|1928|200701
1620385200000|2021-05-07 11:00:00|1953.5|1953|1964|1963.5|1969|1967|1950.5|1950|72665
1620388800000|2021-05-07 12:00:00|1964.5|1964|1978|1977|1985.5|1984|1955|1954.5|186847
1620392400000|2021-05-07 13:00:00|1977.5|1976.5|1977|1976|1980|1979.5|1966|1965.5|243639
1620396000000|2021-05-07 14:00:00|1977.5|1976.5|1973.5|1972.5|1982|1981.5|1970.5|1969.5|326660
1620399600000|2021-05-07 15:00:00|1973|1972|1983|1979|1983|1980.5|1963|1962.5|97953
1620630000000|2021-05-10 07:00:00|1988|1974.5|1980.5|1978|1988|1981.5|1955.5|1952|156570
1620633600000|2021-05-10 08:00:00|1981.5|1979|1984.5|1983|2000|1999|1980.5|1978|102846
1620637200000|2021-05-10 09:00:00|1984|1983.5|1975.5|1974.5|1991|1989.5|1972|1971|61268
1620640800000|2021-05-10 10:00:00|1976|1975|1979|1978|1984.5|1984|1976|1975|53734
1620644400000|2021-05-10 11:00:00|1979.5|1978.5|1952.5|1952|1980|1979.5|1951.5|1950|70408
1620648000000|2021-05-10 12:00:00|1952|1951.5|1952|1950.5|1962|1961|1950.5|1949.5|76703
1620651600000|2021-05-10 13:00:00|1951.5|1951|1929.5|1928.5|1952|1951|1918.5|1917.5|188817
1620655200000|2021-05-10 14:00:00|1930|1929|1960.5|1959|1961|1960.5|1929|1928|175323
1620658800000|2021-05-10 15:00:00|1960|1958.5|1982.5|1980|1982.5|1980|1957.5|1956.5|231340
1620716400000|2021-05-11 07:00:00|1962.5|1940|1933|1931.5|1966|1960|1923|1921|276814
1620720000000|2021-05-11 08:00:00|1933.5|1931|1909.5|1909|1933.5|1931|1909.5|1908.5|58972
1620723600000|2021-05-11 09:00:00|1910|1909.5|1906.5|1905|1919.5|1919|1903|1902.5|61921
1620727200000|2021-05-11 10:00:00|1906|1904.5|1911.5|1910.5|1913.5|1912|1902.5|1901|61358
1620730800000|2021-05-11 11:00:00|1912|1910|1901|1900|1918|1917.5|1899.5|1899|80296
1620734400000|2021-05-11 12:00:00|1901.5|1900.5|1894|1892.5|1902|1901|1883.5|1882.5|190361
1620738000000|2021-05-11 13:00:00|1893.5|1892|1908.5|1908|1910|1909|1884.5|1883.5|219068
1620741600000|2021-05-11 14:00:00|1909.5|1907.5|1908.5|1908|1913.5|1912.5|1901.5|1901|161836
1620745200000|2021-05-11 15:00:00|1908|1907.5|1921.5|1920|1922.5|1921.5|1906.5|1905|108710
1620802800000|2021-05-12 07:00:00|1930.5|1921|1938.5|1937|1951|1947.5|1921.5|1920|81893
1620806400000|2021-05-12 08:00:00|1939|1937.5|1946.5|1945|1960.5|1959.5|1937|1935|88698
1620810000000|2021-05-12 09:00:00|1947|1945.5|1951.5|1950.5|1954|1952|1943|1942.5|83237
1620813600000|2021-05-12 10:00:00|1951|1950|1951.5|1950|1963.5|1962|1951|1950|67856
1620817200000|2021-05-12 11:00:00|1952|1950.5|1966.5|1965.5|1966.5|1965.5|1951|1950.5|119416
1620820800000|2021-05-12 12:00:00|1966|1965|1961.5|1959.5|1971.5|1971|1949|1947.5|332164
1620824400000|2021-05-12 13:00:00|1962|1960|1959.5|1958|1975|1973|1952.5|1951.5|200606
1620828000000|2021-05-12 14:00:00|1959|1957.5|1940.5|1939.5|1959|1958|1932|1930|188388
1620831600000|2021-05-12 15:00:00|1940|1939|1935|1933.5|1953|1952|1933|1932|245098
1620889200000|2021-05-13 07:00:00|1945|1917|1905.5|1902.5|1945|1930.5|1904|1892|101833
1620892800000|2021-05-13 08:00:00|1905|1901.5|1933|1930.5|1935|1933|1900.5|1899|160004
1620896400000|2021-05-13 09:00:00|1933.5|1931|1935.5|1935|1939.5|1938|1924|1921.5|69193
1620900000000|2021-05-13 10:00:00|1935|1934.5|1942|1940.5|1950|1949|1933.5|1931.5|161854
1620903600000|2021-05-13 11:00:00|1941.5|1941|1945.5|1944.5|1951.5|1950.5|1936.5|1934.5|118479
1620907200000|2021-05-13 12:00:00|1944.5|1944|1963.5|1961.5|1966.5|1965|1944.5|1944|120818
1620910800000|2021-05-13 13:00:00|1964|1962|1972.5|1970|1976.5|1975.5|1959|1957.5|140625
1620914400000|2021-05-13 14:00:00|1973|1970.5|1972|1971|1983|1982|1968|1967|147892
1620918000000|2021-05-13 15:00:00|1971.5|1970.5|1963.5|1962|1973.5|1973|1962.5|1961.5|95639
1620975600000|2021-05-14 07:00:00|1984|1973.5|2010|2008|2025|2021|1984|1973.5|174533
1620979200000|2021-05-14 08:00:00|2009|2007|2001|2000|2012|2010|1997|1995|83347
1620982800000|2021-05-14 09:00:00|2002|2001|2009|2008|2018|2017|2001|2000|77503
1620986400000|2021-05-14 10:00:00|2008|2007|2006|2004|2014|2013|2003|2001|42673
1620990000000|2021-05-14 11:00:00|2007|2005|2002|2001|2008|2006|1999|1998|41011
1620993600000|2021-05-14 12:00:00|2001|2000|1999|1998|2002|2001|1991.5|1991|69824
1620997200000|2021-05-14 13:00:00|1999.5|1998.5|1992.5|1991.5|2003|2002|1986|1984.5|88290
1621000800000|2021-05-14 14:00:00|1993|1992|2002|2000|2009|2008|1992.5|1991.5|128901
1621004400000|2021-05-14 15:00:00|2001|2001|1994|1992.5|2003|2002|1993.5|1992.5|114691
1621234800000|2021-05-17 07:00:00|1991|1985|1941.5|1940|2003|1995.5|1941.5|1939.5|91648
1621238400000|2021-05-17 08:00:00|1941|1939.5|1959.5|1958|1960.5|1959.5|1933.5|1932|146146
1621242000000|2021-05-17 09:00:00|1960|1958.5|1964.5|1964|1972|1970|1956.5|1955|66328
1621245600000|2021-05-17 10:00:00|1964|1963.5|1967|1966|1970.5|1969.5|1961|1960.5|70856
1621249200000|2021-05-17 11:00:00|1966.5|1966.5|1963.5|1963|1970.5|1969.5|1962|1960.5|33180
1621252800000|2021-05-17 12:00:00|1963|1962.5|1974|1973|1974|1973|1960.5|1960|34844
1621256400000|2021-05-17 13:00:00|1973.5|1972.5|1973.5|1973|1976.5|1975.5|1964.5|1963.5|64948
1621260000000|2021-05-17 14:00:00|1973|1972.5|1968.5|1967.5|1979|1977.5|1967|1965.5|55769
1621263600000|2021-05-17 15:00:00|1969|1968|1968.5|1967.5|1970|1969|1965|1964.5|75768
1621321200000|2021-05-18 07:00:00|1992|1971.5|1967|1966|1992|1982|1962.5|1957|48012
1621324800000|2021-05-18 08:00:00|1967.5|1965.5|1956.5|1955.5|1972.5|1971|1952.5|1952|52834
1621328400000|2021-05-18 09:00:00|1957|1956|1966.5|1965.5|1970.5|1969.5|1955.5|1954.5|48152
1621332000000|2021-05-18 10:00:00|1966|1965|1971|1970|1972.5|1971|1964|1963|36310
1621335600000|2021-05-18 11:00:00|1971.5|1970.5|1977|1976|1981.5|1980|1970|1969|22775
1621339200000|2021-05-18 12:00:00|1976.5|1975.5|1972.5|1972|1979.5|1978.5|1970|1969|41847
1621342800000|2021-05-18 13:00:00|1973|1972.5|1979.5|1978.5|1981|1980|1970.5|1969.5|63391
1621346400000|2021-05-18 14:00:00|1980|1979|1980|1979|1988|1987.5|1977.5|1977|80308
1621350000000|2021-05-18 15:00:00|1979.5|1978|1979.5|1978|1982|1981|1977|1976.5|57360
1621407600000|2021-05-19 07:00:00|1966.5|1962|1934.5|1933.5|1966.5|1962|1924|1922|84773
1621411200000|2021-05-19 08:00:00|1935|1933|1934|1932.5|1943|1942|1930|1928.5|80854
1621414800000|2021-05-19 09:00:00|1933.5|1933|1945|1943.5|1953|1951|1932.5|1931.5|170644
1621418400000|2021-05-19 10:00:00|1945.5|1944|1953|1952|1957|1956|1945.5|1944|34932
1621422000000|2021-05-19 11:00:00|1952.5|1951.5|1938.5|1937.5|1956|1954.5|1937|1935|110695
1621425600000|2021-05-19 12:00:00|1938|1936.5|1927.5|1926.5|1938.5|1937.5|1920|1919|150658
1621429200000|2021-05-19 13:00:00|1927|1926|1937.5|1936|1941|1940.5|1913.5|1913|129682
1621432800000|2021-05-19 14:00:00|1937|1936.5|1953.5|1952.5|1955.5|1954.5|1934|1932|136959
1621436400000|2021-05-19 15:00:00|1954|1953|1963|1961.5|1963|1961.5|1953.5|1953|115642
1621494000000|2021-05-20 07:00:00|1986|1963|1979|1977|1992.5|1989.5|1954|1946|30105
1621497600000|2021-05-20 08:00:00|1979.5|1977.5|1981.5|1979.5|1990|1988.5|1978|1975.5|33929
1621501200000|2021-05-20 09:00:00|1981|1979|1965.5|1964.5|1981.5|1979|1964.5|1963|65510
1621504800000|2021-05-20 10:00:00|1965|1964|1976|1975|1977|1976|1965|1964|26641
1621508400000|2021-05-20 11:00:00|1976.5|1975.5|1976|1975|1979|1978|1973|1972.5|47008
1621512000000|2021-05-20 12:00:00|1975.5|1974.5|1974.5|1974|1979|1977.5|1974|1973.5|70164
1621515600000|2021-05-20 13:00:00|1975|1974.5|1978.5|1977|1992|1990|1974|1973|82937
1621519200000|2021-05-20 14:00:00|1978|1977.5|1982|1980.5|1984.5|1984|1976.5|1975.5|128305
1621522800000|2021-05-20 15:00:00|1982.5|1981|1983|1981.5|1983.5|1983|1976|1975|136400
1621580400000|2021-05-21 07:00:00|1997|1989.5|1966.5|1965|1997|1991|1960|1958.5|97895
1621584000000|2021-05-21 08:00:00|1966|1965.5|1965|1963.5|1971.5|1969.5|1959|1958|71700
1621587600000|2021-05-21 09:00:00|1965.5|1964|1977|1975.5|1977|1976|1964.5|1963.5|67241
1621591200000|2021-05-21 10:00:00|1976.5|1975|1958.5|1957.5|1977|1975|1958.5|1957.5|73318
1621594800000|2021-05-21 11:00:00|1958|1957|1956|1955.5|1968.5|1966.5|1956|1955.5|32907
1621598400000|2021-05-21 12:00:00|1956.5|1956|1961.5|1960.5|1964|1963|1956.5|1956|27449
1621602000000|2021-05-21 13:00:00|1962|1961|1962.5|1961.5|1973.5|1973|1954.5|1954|681753
1621605600000|2021-05-21 14:00:00|1963|1962|1957.5|1956.5|1966.5|1965.5|1956.5|1956|97697
1621609200000|2021-05-21 15:00:00|1957|1957|1959.5|1958.5|1962|1961.5|1955.5|1955|67670
1621839600000|2021-05-24 07:00:00|1962.5|1956|1963|1961.5|1968.5|1966|1952.5|1948|39619
1621843200000|2021-05-24 08:00:00|1962.5|1961|1953|1951|1962.5|1961|1951|1950|59898
1621846800000|2021-05-24 09:00:00|1953.5|1951.5|1954.5|1953|1955.5|1954|1947|1945.5|59833
1621850400000|2021-05-24 10:00:00|1955|1953.5|1962.5|1961.5|1963|1961.5|1955|1953.5|27401
1621854000000|2021-05-24 11:00:00|1962|1962|1955.5|1954.5|1963|1962|1955|1954.5|19086
1621857600000|2021-05-24 12:00:00|1955|1954|1948.5|1947.5|1955.5|1954|1947.5|1946.5|33347
1621861200000|2021-05-24 13:00:00|1948|1947|1948|1947|1952.5|1952|1947.5|1946.5|92771
1621864800000|2021-05-24 14:00:00|1947.5|1946.5|1962.5|1962|1965|1963.5|1947|1946.5|67343
1621868400000|2021-05-24 15:00:00|1963|1962.5|1969.5|1969|1969.5|1969|1962.5|1961.5|45443
1621926000000|2021-05-25 07:00:00|1968|1962|1992.5|1991.5|2000|1998.5|1958.5|1952.5|62970
1621929600000|2021-05-25 08:00:00|1993|1992|2002|2000|2009|2007|1985.5|1985|77820
1621933200000|2021-05-25 09:00:00|2001|1999|2017|2015|2020|2019|1998|1996.5|55763
1621936800000|2021-05-25 10:00:00|2016|2016|2004|2002|2019|2018|2004|2002|41190
1621940400000|2021-05-25 11:00:00|2003|2001|2011|2009|2013|2011|2003|2001|875339
1621944000000|2021-05-25 12:00:00|2010|2010|1998|1996.5|2011|2010|1998|1996.5|76133
1621947600000|2021-05-25 13:00:00|1997.5|1996|2012|2011|2014|2012|1995|1994|93747
1621951200000|2021-05-25 14:00:00|2011|2010|2016|2014|2018|2017|2009|2007|67925
1621954800000|2021-05-25 15:00:00|2015|2013|2014|2012|2017|2016|2012|2011|69537
1622012400000|2021-05-26 07:00:00|2025|2015|2006|2003|2025|2021|2006|2003|39620
1622016000000|2021-05-26 08:00:00|2005|2004|1994.5|1993.5|2013|2011|1990|1989.5|51132
1622019600000|2021-05-26 09:00:00|1994|1993|2012|2010|2014|2012|1993|1992.5|33471
1622023200000|2021-05-26 10:00:00|2011|2011|2002|2001|2017|2016|1999.5|1998.5|41650
1622026800000|2021-05-26 11:00:00|2003|2002|1987.5|1986.5|2003|2002|1987.5|1986.5|44900
1622030400000|2021-05-26 12:00:00|1987|1986|1969.5|1968.5|1987.5|1986|1967|1966.5|65034
1622034000000|2021-05-26 13:00:00|1969|1968|1971|1970|1975|1974|1963|1962|66074
1622037600000|2021-05-26 14:00:00|1971.5|1970.5|1946|1945|1975.5|1975|1945.5|1945|177531
1622041200000|2021-05-26 15:00:00|1946.5|1945.5|1924.5|1923|1948.5|1946.5|1923|1922.5|169412
1622098800000|2021-05-27 07:00:00|1960|1945.5|1950.5|1948.5|1960|1955.5|1927|1925.5|116500
1622102400000|2021-05-27 08:00:00|1951|1949|1945.5|1944.5|1953|1952|1943.5|1941.5|51029
1622106000000|2021-05-27 09:00:00|1945|1944|1947|1946|1953.5|1952.5|1944|1943|91693
1622109600000|2021-05-27 10:00:00|1946.5|1945.5|1949|1947.5|1952|1951|1942|1941|45436
1622113200000|2021-05-27 11:00:00|1949.5|1948|1932|1931|1950|1948.5|1931.5|1930.5|35163
1622116800000|2021-05-27 12:00:00|1932.5|1931.5|1925|1924|1937|1935.5|1920.5|1920|42613
1622120400000|2021-05-27 13:00:00|1925.5|1924.5|1911|1910.5|1925.5|1924.5|1904.5|1903.5|116656
1622124000000|2021-05-27 14:00:00|1911.5|1911|1932|1931|1933|1931.5|1911|1910.5|201339
1622127600000|2021-05-27 15:00:00|1932.5|1931.5|1929|1927|1934.5|1934|1929|1927|86452
1622185200000|2021-05-28 07:00:00|1924.5|1923.5|1930|1928|1937|1931|1917.5|1914|27010
1622188800000|2021-05-28 08:00:00|1929|1928.5|1913|1912|1935.5|1933|1912.5|1911.5|21239
1622192400000|2021-05-28 09:00:00|1912.5|1911.5|1912.5|1911|1919.5|1918|1907|1906|54839
1622196000000|2021-05-28 10:00:00|1913|1911.5|1906.5|1905.5|1913|1912.5|1897.5|1896|90283
1622199600000|2021-05-28 11:00:00|1906|1905|1903.5|1902.5|1911.5|1910.5|1900.5|1900|76212
1622203200000|2021-05-28 12:00:00|1903|1902|1892|1891|1905|1903.5|1891.5|1890.5|49389
1622206800000|2021-05-28 13:00:00|1891.5|1890.5|1892|1891|1897|1896|1887.5|1886|119010
1622210400000|2021-05-28 14:00:00|1891.5|1890.5|1888.5|1887.5|1895.5|1894.5|1886.5|1885.5|206298
1622214000000|2021-05-28 15:00:00|1888|1887|1892.5|1891|1894|1893.5|1885.5|1884.5|119144
1622530800000|2021-06-01 07:00:00|1885.5|1868|1892.5|1891.5|1892.5|1891.5|1864|1860|155808
1622534400000|2021-06-01 08:00:00|1893|1892|1886|1884.5|1904.5|1903.5|1885.5|1884.5|93773
1622538000000|2021-06-01 09:00:00|1886.5|1885|1888.5|1887.5|1893.5|1892.5|1879|1878|77181
1622541600000|2021-06-01 10:00:00|1888|1887|1886.5|1885.5|1889|1888|1879|1877.5|62520
1622545200000|2021-06-01 11:00:00|1887|1886|1895|1894|1898.5|1898|1886|1885.5|39209
1622548800000|2021-06-01 12:00:00|1895.5|1894.5|1894|1893|1899.5|1899|1893|1892|48326
1622552400000|2021-06-01 13:00:00|1893.5|1893.5|1889.5|1888.5|1905|1903.5|1887.5|1886|145669
1622556000000|2021-06-01 14:00:00|1890|1889|1878|1877.5|1890|1889|1872|1871|98160
1622559600000|2021-06-01 15:00:00|1877.5|1877|1876.5|1875|1878.5|1878|1874|1873|461755
1622617200000|2021-06-02 07:00:00|1891|1886.5|1893.5|1892.5|1920.5|1919.5|1887|1881.5|94772
1622620800000|2021-06-02 08:00:00|1893|1892|1871|1869.5|1901.5|1900|1871|1869|68774
1622624400000|2021-06-02 09:00:00|1871.5|1870|1874|1872.5|1874.5|1873.5|1864|1862.5|201897
1622628000000|2021-06-02 10:00:00|1873.5|1872|1856.5|1855.5|1873.5|1872.5|1853|1851.5|54735
1622631600000|2021-06-02 11:00:00|1857|1856|1853.5|1852.5|1861|1860|1850|1849|59154
1622635200000|2021-06-02 12:00:00|1854|1853|1855|1854|1856|1854.5|1844.5|1844|59559
1622638800000|2021-06-02 13:00:00|1855.5|1854.5|1852.5|1851.5|1856.5|1855.5|1847|1846|138067
1622642400000|2021-06-02 14:00:00|1852|1852|1850|1849|1853|1852.5|1847.5|1846.5|91930
1622646000000|2021-06-02 15:00:00|1849.5|1849.5|1848|1846.5|1851|1850.5|1847|1846.5|73862
1622703600000|2021-06-03 07:00:00|1848.5|1846|1862|1860.5|1868|1866.5|1848|1846|33212
1622707200000|2021-06-03 08:00:00|1862.5|1861|1847|1845|1865|1862.5|1846.5|1844.5|33167
1622710800000|2021-06-03 09:00:00|1846.5|1845.5|1855|1854|1858|1856.5|1846.5|1845.5|38501
1622714400000|2021-06-03 10:00:00|1854.5|1854.5|1844.5|1844|1855.5|1855|1844|1842.5|32187
1622718000000|2021-06-03 11:00:00|1845|1844.5|1841.5|1840.5|1845|1844.5|1835.5|1833.5|43778
1622721600000|2021-06-03 12:00:00|1841|1840|1830|1829|1843|1841|1827|1826|169268
1622725200000|2021-06-03 13:00:00|1830.5|1829.5|1829.5|1828.5|1842|1841|1828|1827.5|94575
1622728800000|2021-06-03 14:00:00|1830|1829|1836|1835|1839|1838|1825.5|1825|83026
1622732400000|2021-06-03 15:00:00|1835.5|1834.5|1834|1833|1838.5|1837.5|1831.5|1831|68953
1622790000000|2021-06-04 07:00:00|1831|1827|1836.5|1835|1846.5|1845.5|1828|1821.5|48235
1622793600000|2021-06-04 08:00:00|1837|1835.5|1847.5|1846.5|1848.5|1847.5|1829.5|1828|75387
1622797200000|2021-06-04 09:00:00|1847|1846|1846|1845|1852.5|1851.5|1842|1841|40926
1622800800000|2021-06-04 10:00:00|1845.5|1844.5|1837.5|1836.5|1847|1846|1834.5|1834|55035
1622804400000|2021-06-04 11:00:00|1838|1837|1846.5|1845.5|1846.5|1845.5|1837|1836|30312
1622808000000|2021-06-04 12:00:00|1846|1844.5|1863|1862.5|1863|1862.5|1841.5|1840|89311
1622811600000|2021-06-04 13:00:00|1864|1863|1879|1878.5|1879|1878.5|1860.5|1859|113112
1622815200000|2021-06-04 14:00:00|1880|1879|1881.5|1880.5|1883.5|1883|1875.5|1874|131687
1622818800000|2021-06-04 15:00:00|1881|1880|1885|1884|1885|1884|1877.5|1877|81509
1623049200000|2021-06-07 07:00:00|1896.5|1889|1881|1879|1908|1901|1877.5|1875.5|48945
1623052800000|2021-06-07 08:00:00|1880.5|1878|1884.5|1883.5|1888.5|1887.5|1873.5|1872.5|42586
1623056400000|2021-06-07 09:00:00|1885|1884|1892|1891|1895.5|1894.5|1885|1884|43341
1623060000000|2021-06-07 10:00:00|1891.5|1891.5|1882.5|1881.5|1896|1895|1882.5|1881|39044
1623063600000|2021-06-07 11:00:00|1882|1882|1877.5|1876.5|1883.5|1882.5|1872|1871|34483
1623067200000|2021-06-07 12:00:00|1878|1877|1875|1873.5|1880|1879.5|1873|1872|20546
1623070800000|2021-06-07 13:00:00|1875.5|1874|1864|1863|1875.5|1874.5|1858|1856.5|49202
1623074400000|2021-06-07 14:00:00|1864.5|1863.5|1872|1871|1876|1875.5|1864|1862.5|130461
1623078000000|2021-06-07 15:00:00|1871.5|1871.5|1879|1877.5|1879.5|1878.5|1871.5|1871|35925
1623135600000|2021-06-08 07:00:00|1887.5|1882.5|1901.5|1900|1902.5|1900|1879.5|1874|30090
1623139200000|2021-06-08 08:00:00|1901|1899.5|1902.5|1901|1903.5|1903|1894|1892.5|39948
1623142800000|2021-06-08 09:00:00|1902|1901.5|1910.5|1909|1911|1910.5|1899.5|1898|92070
1623146400000|2021-06-08 10:00:00|1910|1909.5|1912.5|1911.5|1923.5|1923|1907|1906.5|105116
1623150000000|2021-06-08 11:00:00|1913|1912|1926.5|1925.5|1928|1927|1912|1911|76415
1623153600000|2021-06-08 12:00:00|1926|1925|1947.5|1946.5|1954.5|1953|1922|1921|184506
1623157200000|2021-06-08 13:00:00|1948|1947|1951|1949|1959|1957|1944.5|1943.5|208702
1623160800000|2021-06-08 14:00:00|1950.5|1949.5|1922.5|1921.5|1954.5|1954|1918.5|1917|134366
1623164400000|2021-06-08 15:00:00|1920.5|1921|1912.5|1911.5|1922.5|1921.5|1911.5|1910.5|79561
1623222000000|2021-06-09 07:00:00|1913.5|1908.5|1893.5|1892|1927.5|1913|1882|1879.5|55027
1623225600000|2021-06-09 08:00:00|1894|1892.5|1893|1891.5|1901.5|1900|1888.5|1887|44046
1623229200000|2021-06-09 09:00:00|1894|1892|1900.5|1899.5|1908.5|1907.5|1889|1888|72336
1623232800000|2021-06-09 10:00:00|1901|1900|1913|1912|1916|1915|1897.5|1896.5|102375
1623236400000|2021-06-09 11:00:00|1912.5|1911|1914.5|1913.5|1916|1915|1905|1904|63466
1623240000000|2021-06-09 12:00:00|1914|1913|1913|1912|1922|1920.5|1911.5|1910|59046
1623243600000|2021-06-09 13:00:00|1912.5|1911.5|1925|1924|1929|1928|1909|1908|119764
1623247200000|2021-06-09 14:00:00|1926|1924.5|1914.5|1913.5|1927|1926.5|1914.5|1913|59182
1623250800000|2021-06-09 15:00:00|1914|1913|1915|1913.5|1916.5|1915|1907.5|1906|55132
1623308400000|2021-06-10 07:00:00|1906.5|1896|1917.5|1916|1929.5|1919|1904|1886.5|20858
1623312000000|2021-06-10 08:00:00|1917|1916.5|1908|1906.5|1928|1926|1904|1902|59965
1623315600000|2021-06-10 09:00:00|1908.5|1907|1895|1893.5|1912|1910.5|1892.5|1891.5|66764
1623319200000|2021-06-10 10:00:00|1895.5|1894|1896|1895|1899.5|1897.5|1891.5|1890|34979
1623322800000|2021-06-10 11:00:00|1896.5|1895.5|1886.5|1885.5|1898|1897.5|1884.5|1884|62203
1623326400000|2021-06-10 12:00:00|1887|1886|1885|1884|1898|1897.5|1879|1877|99727
1623330000000|2021-06-10 13:00:00|1884.5|1883.5|1898|1896|1906|1905|1881.5|1881|86604
1623333600000|2021-06-10 14:00:00|1897.5|1895.5|1903|1902|1914|1913.5|1896|1895|80518
1623337200000|2021-06-10 15:00:00|1902.5|1901.5|1902|1900.5|1908.5|1907.5|1900|1899.5|122031
1623394800000|2021-06-11 07:00:00|1923.5|1903|1914.5|1912.5|1923.5|1913.5|1891.5|1880|36512
1623398400000|2021-06-11 08:00:00|1915|1913|1910.5|1909.5|1916.5|1915.5|1907|1906|24311
1623402000000|2021-06-11 09:00:00|1910|1909|1919.5|1918.5|1922|1921|1902.5|1901|42582
1623405600000|2021-06-11 10:00:00|1920|1919|1912.5|1911.5|1924.5|1923|1911|1910|24658
1623409200000|2021-06-11 11:00:00|1912|1912|1932|1930.5|1933.5|1932|1912|1912|108933
1623412800000|2021-06-11 12:00:00|1932.5|1931|1938.5|1937|1942|1940.5|1929|1928|66654
1623416400000|2021-06-11 13:00:00|1939|1936.5|1930|1928.5|1939|1936.5|1924.5|1923.5|71615
1623420000000|2021-06-11 14:00:00|1930.5|1929|1922.5|1922|1937.5|1936.5|1918.5|1917.5|102544
1623423600000|2021-06-11 15:00:00|1922|1921.5|1925.5|1924|1927.5|1926.5|1918|1917|168870
1623654000000|2021-06-14 07:00:00|1930|1927.5|1918.5|1916|1956.5|1953.5|1917.5|1914.5|53591
1623657600000|2021-06-14 08:00:00|1919|1916.5|1925|1924.5|1930.5|1929|1919|1916.5|26749
1623661200000|2021-06-14 09:00:00|1925.5|1925|1928|1927.5|1932|1930.5|1925|1923.5|47541
1623664800000|2021-06-14 10:00:00|1927.5|1927|1925.5|1924.5|1928.5|1927.5|1919.5|1918.5|33298
1623668400000|2021-06-14 11:00:00|1926|1924|1922|1921|1927.5|1926.5|1920.5|1919.5|58075
1623672000000|2021-06-14 12:00:00|1922.5|1921.5|1905|1903.5|1926|1925|1903.5|1901.5|65436
1623675600000|2021-06-14 13:00:00|1904.5|1903|1894.5|1893|1908.5|1907|1894.5|1893|123567
1623679200000|2021-06-14 14:00:00|1894|1893.5|1901|1900.5|1903.5|1902.5|1889.5|1889|148850
1623682800000|2021-06-14 15:00:00|1901.5|1901|1895|1893|1904.5|1903.5|1893.5|1891.5|53568
1623740400000|2021-06-15 07:00:00|1907.5|1900.5|1910|1908.5|1924|1912|1890|1885|35539
1623744000000|2021-06-15 08:00:00|1911|1909|1911|1909.5|1913|1912|1898|1896.5|34148
1623747600000|2021-06-15 09:00:00|1911.5|1910|1923.5|1922|1932|1930|1911.5|1910|110469
1623751200000|2021-06-15 10:00:00|1924|1922.5|1920.5|1919|1927|1926|1918.5|1917|87741
1623754800000|2021-06-15 11:00:00|1920|1918.5|1927.5|1926.5|1928|1926.5|1910|1908.5|110525
1623758400000|2021-06-15 12:00:00|1927|1926|1920|1919|1927.5|1926|1919.5|1919|31795
1623762000000|2021-06-15 13:00:00|1919.5|1918|1925|1923.5|1927.5|1926.5|1905.5|1904|121586
1623765600000|2021-06-15 14:00:00|1924.5|1924|1906.5|1905.5|1927|1926|1905|1904|105184
1623769200000|2021-06-15 15:00:00|1906|1905|1889|1887|1907|1906.5|1883.5|1882.5|107306
1623826800000|2021-06-16 07:00:00|1913|1883|1887|1885|1913|1889.5|1880|1871.5|101632
1623830400000|2021-06-16 08:00:00|1886.5|1884.5|1896|1894.5|1896.5|1896|1884|1883|70557
1623834000000|2021-06-16 09:00:00|1895.5|1894|1897|1896|1898.5|1898|1889.5|1889|85354
1623837600000|2021-06-16 10:00:00|1897.5|1896.5|1907.5|1906|1909.5|1908|1896|1895|27005
1623841200000|2021-06-16 11:00:00|1906.5|1905.5|1892|1891.5|1907.5|1905.5|1892|1891|25756
1623844800000|2021-06-16 12:00:00|1891.5|1891|1903.5|1902.5|1904.5|1903|1891.5|1889.5|39367
1623848400000|2021-06-16 13:00:00|1903|1902|1912.5|1911.5|1920|1918.5|1903|1902|74453
1623852000000|2021-06-16 14:00:00|1912|1911|1912|1910.5|1922.5|1922|1906.5|1905.5|79834
1623855600000|2021-06-16 15:00:00|1912.5|1911|1915|1913.5|1915.5|1914.5|1912|1911|140957
1623913200000|2021-06-17 07:00:00|1908.5|1884|1892.5|1891|1908.5|1907.5|1886.5|1878.5|69886
1623916800000|2021-06-17 08:00:00|1893|1891.5|1892.5|1891|1895|1893|1883.5|1881.5|29312
1623920400000|2021-06-17 09:00:00|1892|1890.5|1878|1876.5|1893|1892|1878|1876|64480
1623924000000|2021-06-17 10:00:00|1877.5|1876|1873.5|1873|1882.5|1881|1871|1870|62243
1623927600000|2021-06-17 11:00:00|1873|1872.5|1867|1866|1874|1873.5|1864|1863.5|47934
1623931200000|2021-06-17 12:00:00|1867.5|1866.5|1863.5|1862.5|1872.5|1871.5|1862.5|1862|46550
1623934800000|2021-06-17 13:00:00|1864|1863|1877.5|1876|1883.5|1882.5|1859.5|1859|96020
1623938400000|2021-06-17 14:00:00|1877|1875.5|1899.5|1898.5|1900.5|1899.5|1874.5|1873|78062
1623942000000|2021-06-17 15:00:00|1899|1899|1908.5|1907|1913.5|1912|1899|1899|74400
1623999600000|2021-06-18 07:00:00|1913.5|1892|1895.5|1894.5|1917.5|1915.5|1889.5|1888|70569
1624003200000|2021-06-18 08:00:00|1895|1893.5|1900|1899|1902|1900.5|1894|1892|24655
1624006800000|2021-06-18 09:00:00|1900.5|1899.5|1904|1902.5|1905.5|1904|1890.5|1888|95734
1624010400000|2021-06-18 10:00:00|1903.5|1902|1883|1881.5|1903.5|1902|1880.5|1878.5|26626
1624014000000|2021-06-18 11:00:00|1882.5|1881|1879.5|1878|1885|1883.5|1877.5|1876.5|63647
1624017600000|2021-06-18 12:00:00|1879|1877.5|1868|1867.5|1880.5|1879|1865.5|1865|26915
1624021200000|2021-06-18 13:00:00|1868.5|1868|1872.5|1871.5|1877|1875.5|1862|1861|61929
1624024800000|2021-06-18 14:00:00|1872|1872|1876|1875|1880.5|1879|1865.5|1864.5|69773
1624028400000|2021-06-18 15:00:00|1875.5|1874.5|1874.5|1872.5|1877.5|1876.5|1871|1870|56477
1624258800000|2021-06-21 07:00:00|1918|1909|1957.5|1954|1963|1959.5|1901|1891|189393
1624262400000|2021-06-21 08:00:00|1957|1954.5|1968.5|1966.5|1973|1970.5|1948|1946|106162
1624266000000|2021-06-21 09:00:00|1968|1967|1954|1952|1981|1979.5|1949.5|1948.5|85846
1624269600000|2021-06-21 10:00:00|1955|1952.5|1953.5|1952|1964.5|1963|1953.5|1952|38446
1624273200000|2021-06-21 11:00:00|1954|1952.5|1967|1966|1972.5|1972|1953.5|1952|48111
1624276800000|2021-06-21 12:00:00|1967.5|1966.5|1942.5|1941.5|1978|1977|1942.5|1941.5|88606
1624280400000|2021-06-21 13:00:00|1942|1941|1953|1951|1954|1952.5|1933|1931.5|125162
1624284000000|2021-06-21 14:00:00|1952.5|1951.5|1958|1956.5|1965|1963|1944.5|1943.5|108640
1624287600000|2021-06-21 15:00:00|1959|1957|1960|1958.5|1970|1968.5|1958|1957|77497
1624345200000|2021-06-22 07:00:00|1975|1967.5|1949.5|1947.5|1975|1968.5|1925.5|1922|40220
1624348800000|2021-06-22 08:00:00|1949|1948|1943|1941.5|1957|1955|1940|1939|35530
1624352400000|2021-06-22 09:00:00|1943.5|1942|1955.5|1954|1957|1955|1942.5|1942|27305
1624356000000|2021-06-22 10:00:00|1956|1954.5|1958.5|1957|1968.5|1966.5|1955.5|1954|34706
1624359600000|2021-06-22 11:00:00|1959|1957.5|1960.5|1959.5|1961.5|1959.5|1953|1951.5|10355
1624363200000|2021-06-22 12:00:00|1960|1959|1968.5|1967.5|1969.5|1968.5|1960|1959|47809
1624366800000|2021-06-22 13:00:00|1969|1968|1979|1978|1979|1978|1963|1962|125988
1624370400000|2021-06-22 14:00:00|1978.5|1977.5|1978|1977|1985|1984.5|1973.5|1973|103389
1624374000000|2021-06-22 15:00:00|1977.5|1976.5|1978|1976.5|1978.5|1977|1973|1972|56643
1624431600000|2021-06-23 07:00:00|1983|1979|1981|1979.5|1991.5|1990.5|1974.5|1971.5|61921
1624435200000|2021-06-23 08:00:00|1981.5|1980|1972|1971|1982.5|1981.5|1966.5|1964.5|49550
1624438800000|2021-06-23 09:00:00|1971.5|1970.5|1981.5|1981|1985|1984.5|1965.5|1965|40328
1624442400000|2021-06-23 10:00:00|1982|1980|1976|1975|1986|1985.5|1974.5|1972.5|44828
1624446000000|2021-06-23 11:00:00|1975.5|1974|1983.5|1982|1984|1982.5|1968.5|1967.5|31843
1624449600000|2021-06-23 12:00:00|1983|1982.5|1981.5|1980.5|1990|1988.5|1981|1980|70112
1624453200000|2021-06-23 13:00:00|1981|1981|1953.5|1951.5|1981.5|1981|1952.5|1951.5|118103
1624456800000|2021-06-23 14:00:00|1953|1951|1947|1945.5|1953.5|1953|1940.5|1939.5|139899
1624460400000|2021-06-23 15:00:00|1946.5|1945|1953|1951.5|1954|1953|1942.5|1941.5|69264
1624518000000|2021-06-24 07:00:00|1956.5|1944|1972|1970.5|1978|1976|1948|1943|56934
1624521600000|2021-06-24 08:00:00|1971.5|1971|1965|1964|1975.5|1974.5|1964|1962.5|38841
1624525200000|2021-06-24 09:00:00|1965.5|1964.5|1978|1976.5|1982.5|1981|1965.5|1964|52613
1624528800000|2021-06-24 10:00:00|1978.5|1977|1984|1983|1985.5|1984.5|1978|1977|49734
1624532400000|2021-06-24 11:00:00|1984.5|1983.5|1986.5|1986|1995|1994|1982.5|1981.5|98559
1624536000000|2021-06-24 12:00:00|1987|1986.5|1988.5|1988|1997|1996.5|1986.5|1986|83364
1624539600000|2021-06-24 13:00:00|1988|1987.5|1989.5|1988.5|1994.5|1993.5|1983|1982.5|115130
1624543200000|2021-06-24 14:00:00|1990|1989|1989|1988|1993.5|1992.5|1985|1984.5|103301
1624546800000|2021-06-24 15:00:00|1988.5|1988.5|1989|1987.5|1989|1988.5|1981|1980|122450
1624604400000|2021-06-25 07:00:00|1983|1978.5|1979.5|1977.5|1993|1991.5|1977.5|1973|41358
1624608000000|2021-06-25 08:00:00|1980|1978|1985.5|1984|1990|1988.5|1978.5|1977.5|32662
1624611600000|2021-06-25 09:00:00|1985|1984.5|1969|1967.5|1986|1985|1962|1960.5|52710
1624615200000|2021-06-25 10:00:00|1968.5|1968|1966|1964.5|1970.5|1969.5|1962|1960.5|56159
1624618800000|2021-06-25 11:00:00|1965.5|1965|1970|1969.5|1975|1974|1963.5|1962|58304
1624622400000|2021-06-25 12:00:00|1969.5|1969|1990|1989|1990|1989.5|1969.5|1969|33696
1624626000000|2021-06-25 13:00:00|1990.5|1989.5|1972|1971|1998|1997|1966|1965|114881
1624629600000|2021-06-25 14:00:00|1971.5|1971.5|1983|1982.5|1986|1985|1970|1968.5|98132
1624633200000|2021-06-25 15:00:00|1983.5|1983|1978.5|1976.5|1984|1983.5|1976.5|1975.5|56670
1624863600000|2021-06-28 07:00:00|1989|1984|1992.5|1991|2012|2007|1982|1980|48430
1624867200000|2021-06-28 08:00:00|1992|1990|1995|1994.5|2001|2000|1985.5|1984.5|38763
1624870800000|2021-06-28 09:00:00|1994.5|1994|2001|1999.5|2003|2001|1994.5|1994|33722
1624874400000|2021-06-28 10:00:00|1999.5|1999|2000|1999|2001|2000|1991.5|1990|78491
1624878000000|2021-06-28 11:00:00|1999.5|1998.5|2002|2001|2006|2004|1999|1998.5|38872
1624881600000|2021-06-28 12:00:00|2003|2002|1979.5|1978.5|2005|2004|1979|1977|92238
1624885200000|2021-06-28 13:00:00|1980|1979|1993|1992|2003|2001|1980|1979|160589
1624888800000|2021-06-28 14:00:00|1993.5|1992.5|2007|2006|2008|2007|1993.5|1992.5|138328
1624892400000|2021-06-28 15:00:00|2006|2005|2013|2011|2015|2014|2006|2004|111264
1624950000000|2021-06-29 07:00:00|2023|2021|2070|2068|2071|2070|2023|2021|69851
1624953600000|2021-06-29 08:00:00|2069|2067|2027|2025|2069|2068|2025|2023|116878
1624957200000|2021-06-29 09:00:00|2028|2026|2029|2028|2033|2031|2026|2024|39475
1624960800000|2021-06-29 10:00:00|2028|2027|2031|2029|2033|2032|2028|2027|34975
1624964400000|2021-06-29 11:00:00|2031|2029|2039|2037|2042|2040|2030|2029|59771
1624968000000|2021-06-29 12:00:00|2038|2038|2051|2049|2051|2049|2038|2038|36721
1624971600000|2021-06-29 13:00:00|2050|2050|2044|2042|2059|2057|2043|2041|116394
1624975200000|2021-06-29 14:00:00|2045|2043|2068|2067|2074|2073|2038|2037|147360
1624978800000|2021-06-29 15:00:00|2069|2068|2075|2072|2075|2074|2061|2060|204264
1625036400000|2021-06-30 07:00:00|2085|2073|2063|2061|2094|2086|2052|2050|62373
1625040000000|2021-06-30 08:00:00|2062|2060|2052|2051|2066|2065|2049|2048|69487
1625043600000|2021-06-30 09:00:00|2051|2050|2030|2029|2053|2051|2030|2029|83522
1625047200000|2021-06-30 10:00:00|2029|2028|2017|2015|2029|2028|2007|2006|67733
1625050800000|2021-06-30 11:00:00|2016|2014|2019|2017|2022|2021|2007|2006|60240
1625054400000|2021-06-30 12:00:00|2018|2018|2032|2031|2032|2031|2018|2017|87048
1625058000000|2021-06-30 13:00:00|2031|2030|2019|2017|2037|2035|2014|2013|149848
1625061600000|2021-06-30 14:00:00|2020|2018|2020|2019|2028|2027|2013|2012|151307
1625065200000|2021-06-30 15:00:00|2019|2018|2011|2009|2019|2018|2005|2004|83960
1625122800000|2021-07-01 07:00:00|2015|2010|2029|2026|2042|2041|2004|2001|43603
1625126400000|2021-07-01 08:00:00|2030|2027|2020|2018|2031|2030|2020|2018|34591
1625130000000|2021-07-01 09:00:00|2021|2017|2006|2004|2021|2017|2002|2000|88552
1625133600000|2021-07-01 10:00:00|2007|2005|1965.5|1964.5|2008|2006|1965|1963.5|93932
1625137200000|2021-07-01 11:00:00|1965|1964|1986.5|1985.5|1989|1987.5|1963.5|1961.5|59650
1625140800000|2021-07-01 12:00:00|1987|1986|1983.5|1981|2001|1999.5|1983.5|1981|54782
1625144400000|2021-07-01 13:00:00|1983|1980.5|1990.5|1989.5|1995|1994|1981.5|1980|79171
1625148000000|2021-07-01 14:00:00|1990|1990|2003|2001|2009|2007|1980|1979.5|136156
1625151600000|2021-07-01 15:00:00|2002|2002|1996.5|1995|2002|2002|1990.5|1988.5|122868
1625209200000|2021-07-02 07:00:00|1998|1993.5|2001|1999|2002|2000|1975.5|1972.5|39020
1625212800000|2021-07-02 08:00:00|2002|1999.5|1995.5|1994|2011|2010|1993.5|1991.5|31450
1625216400000|2021-07-02 09:00:00|1996|1994.5|1997.5|1996|2004|2003|1993|1991.5|17667
1625220000000|2021-07-02 10:00:00|1997|1995.5|1995.5|1994|1997.5|1995.5|1986|1984.5|20240
1625223600000|2021-07-02 11:00:00|1995|1993.5|1990.5|1989.5|1995.5|1994|1990|1989.5|12054
1625227200000|2021-07-02 12:00:00|1990|1990|1969.5|1969|1991|1990|1969.5|1968.5|61833
1625230800000|2021-07-02 13:00:00|1970|1969.5|1979|1978.5|1983|1981.5|1968|1966.5|54594
1625234400000|2021-07-02 14:00:00|1979.5|1979|1980.5|1980|1987|1985|1979|1978|113378
1625238000000|2021-07-02 15:00:00|1981|1980.5|1966|1965|1982|1981|1964.5|1963.5|71292
1625468400000|2021-07-05 07:00:00|1979.5|1975.5|1969.5|1967|1997.5|1994.5|1969.5|1958|43929
1625472000000|2021-07-05 08:00:00|1969|1966.5|1966|1964.5|1975|1974.5|1965|1962.5|86998
1625475600000|2021-07-05 09:00:00|1966.5|1965|1962|1961|1967.5|1966|1959|1958|42586
1625479200000|2021-07-05 10:00:00|1961.5|1960.5|1960|1959|1963|1962|1954|1953.5|60696
1625482800000|2021-07-05 11:00:00|1959.5|1958.5|1977.5|1975.5|1981.5|1980|1958.5|1958|68689
1625486400000|2021-07-05 12:00:00|1978|1976|1978.5|1977.5|1980.5|1979.5|1972|1971.5|35061
1625490000000|2021-07-05 13:00:00|1978|1977|1970.5|1969|1978|1977|1966.5|1965.5|46119
1625493600000|2021-07-05 14:00:00|1970|1968.5|1982.5|1982|1983|1982|1968.5|1967.5|81882
1625497200000|2021-07-05 15:00:00|1983|1981.5|1987.5|1987|1991|1990|1983|1981.5|52115
1625554800000|2021-07-06 07:00:00|1999.5|1990.5|2017|2013|2066|2063|1997.5|1990|244381
1625558400000|2021-07-06 08:00:00|2018|2015|2039|2036|2044|2041|2014|2009|159156
1625562000000|2021-07-06 09:00:00|2038|2032|2039|2036|2046|2044|2026|2024|89154
1625565600000|2021-07-06 10:00:00|2038|2035|2031|2029|2041|2039|2029|2027|75996
1625569200000|2021-07-06 11:00:00|2030|2028|1963|1960.5|2030|2029|1960|1957|162880
1625572800000|2021-07-06 12:00:00|1962.5|1960|1952.5|1950.5|1968|1965|1927.5|1923.5|215090
1625576400000|2021-07-06 13:00:00|1952|1950|1976|1975|1992.5|1989|1951.5|1950|132980
1625580000000|2021-07-06 14:00:00|1976.5|1975.5|1928.5|1927.5|1984.5|1982|1913.5|1911|382113
1625583600000|2021-07-06 15:00:00|1929|1927|1899.5|1896.5|1929|1927|1898.5|1896.5|199091
1625641200000|2021-07-07 07:00:00|1929.5|1907.5|1868.5|1867|1929.5|1913.5|1837.5|1836.5|290683
1625644800000|2021-07-07 08:00:00|1868|1866|1859|1857|1890|1888.5|1855|1854.5|155274
1625648400000|2021-07-07 09:00:00|1859.5|1857.5|1928.5|1926.5|1928.5|1926.5|1859|1857.5|91765
1625652000000|2021-07-07 10:00:00|1927.5|1927|1919|1917.5|1949|1947|1901.5|1900|156140
1625655600000|2021-07-07 11:00:00|1918.5|1917|1922|1920|1938|1937|1913.5|1911.5|84155
1625659200000|2021-07-07 12:00:00|1921.5|1920.5|1961|1959|1961.5|1959|1917.5|1915.5|155640
1625662800000|2021-07-07 13:00:00|1960.5|1959.5|1939|1937.5|1970.5|1969|1934|1932.5|217352
1625666400000|2021-07-07 14:00:00|1939.5|1936.5|1920|1918.5|1939.5|1937.5|1908.5|1907|175933
1625670000000|2021-07-07 15:00:00|1919.5|1918|1917.5|1915.5|1924.5|1923.5|1912.5|1911.5|95442
1625727600000|2021-07-08 07:00:00|1909.5|1905.5|1940|1938.5|1945.5|1944|1897.5|1891|64844
1625731200000|2021-07-08 08:00:00|1939.5|1938|1916.5|1914.5|1939.5|1938|1916.5|1913.5|50475
1625734800000|2021-07-08 09:00:00|1917|1914|1910|1909|1921.5|1920.5|1909|1907|39602
1625738400000|2021-07-08 10:00:00|1909.5|1908.5|1905|1902.5|1910|1909|1897.5|1896|49881
1625742000000|2021-07-08 11:00:00|1905.5|1903|1891|1890.5|1909|1907.5|1886|1884.5|118386
1625745600000|2021-07-08 12:00:00|1890.5|1890|1908|1907|1910|1908.5|1889|1888|384978
1625749200000|2021-07-08 13:00:00|1907.5|1906.5|1898.5|1897.5|1907.5|1906.5|1890|1888.5|96541
1625752800000|2021-07-08 14:00:00|1897.5|1897|1882.5|1882|1904.5|1904|1878|1877|135072
1625756400000|2021-07-08 15:00:00|1882|1881.5|1888.5|1886.5|1889.5|1888|1876.5|1875|101121
1625814000000|2021-07-09 07:00:00|1896|1891|1917|1916|1944.5|1940|1889.5|1885.5|134649
1625817600000|2021-07-09 08:00:00|1917.5|1916.5|1901|1899.5|1917.5|1916.5|1892.5|1890|147527
1625821200000|2021-07-09 09:00:00|1900.5|1900|1885|1884.5|1904|1902.5|1885|1884|195840
1625824800000|2021-07-09 10:00:00|1885.5|1884|1903|1901|1904|1903|1882|1880|167724
1625828400000|2021-07-09 11:00:00|1903.5|1902|1886|1885|1911.5|1910|1883.5|1881.5|164183
1625832000000|2021-07-09 12:00:00|1885.5|1884.5|1912|1911|1913.5|1912.5|1884|1882.5|168584
1625835600000|2021-07-09 13:00:00|1911.5|1910.5|1913|1911|1917|1915.5|1894.5|1893|153026
1625839200000|2021-07-09 14:00:00|1913.5|1911.5|1909.5|1908.5|1917.5|1917|1902.5|1901.5|135321
1625842800000|2021-07-09 15:00:00|1909|1908|1910|1909|1912.5|1911.5|1907|1906|94840
1626073200000|2021-07-12 07:00:00|1928|1905.5|1938.5|1936|1952|1940.5|1909|1750|86121
1626076800000|2021-07-12 08:00:00|1938|1936.5|1941|1940|1942.5|1941.5|1928|1927|74613
1626080400000|2021-07-12 09:00:00|1940.5|1939.5|1938|1937|1942|1941.5|1933.5|1932.5|49016
1626084000000|2021-07-12 10:00:00|1938.5|1937.5|1943.5|1943|1946.5|1945.5|1938|1937|36774
1626087600000|2021-07-12 11:00:00|1943|1942.5|1945.5|1944.5|1953|1952|1941.5|1940.5|59622
1626091200000|2021-07-12 12:00:00|1944.5|1944|1941.5|1940.5|1947.5|1946.5|1938.5|1937.5|41769
1626094800000|2021-07-12 13:00:00|1941|1941|1941|1939.5|1946.5|1945|1937|1936|85042
1626098400000|2021-07-12 14:00:00|1940.5|1940|1939|1938.5|1948.5|1947|1932|1931.5|119962
1626102000000|2021-07-12 15:00:00|1939.5|1938|1942.5|1940.5|1945.5|1945|1938|1937.5|77193
1626159600000|2021-07-13 07:00:00|1939|1934|1931|1930.5|1950.5|1946.5|1910|1907.5|83517
1626163200000|2021-07-13 08:00:00|1931.5|1931|1933.5|1932.5|1933.5|1932.5|1918.5|1917.5|55648
1626166800000|2021-07-13 09:00:00|1934|1933|1933|1932.5|1937.5|1935.5|1921.5|1920.5|107709
1626170400000|2021-07-13 10:00:00|1933.5|1933|1929.5|1929|1934.5|1933.5|1920|1918.5|72000
1626174000000|2021-07-13 11:00:00|1929|1928|1923|1922.5|1931.5|1930.5|1922|1921|62919
1626177600000|2021-07-13 12:00:00|1922.5|1922|1907|1906.5|1928|1927|1902|1900|321052
1626181200000|2021-07-13 13:00:00|1907.5|1907|1901|1900|1911.5|1909.5|1895|1894.5|241227
1626184800000|2021-07-13 14:00:00|1900.5|1899.5|1901.5|1900.5|1908|1907.5|1892.5|1892|137177
1626188400000|2021-07-13 15:00:00|1901|1901|1901.5|1901|1903.5|1903|1897.5|1896.5|90004
1626246000000|2021-07-14 07:00:00|1900|1891|1878.5|1877.5|1906|1903|1866.5|1865|201609
1626249600000|2021-07-14 08:00:00|1878|1877|1886|1885.5|1888.5|1886.5|1867|1865|81406
1626253200000|2021-07-14 09:00:00|1885.5|1885|1889.5|1888.5|1891|1889.5|1877.5|1877|38885
1626256800000|2021-07-14 10:00:00|1889|1888|1899.5|1898.5|1902.5|1901|1887.5|1887|73867
1626260400000|2021-07-14 11:00:00|1900|1899|1898.5|1898|1902|1901|1896|1895|32132
1626264000000|2021-07-14 12:00:00|1898|1897.5|1890.5|1890|1898|1897.5|1886.5|1885.5|66656
1626267600000|2021-07-14 13:00:00|1890|1889.5|1883.5|1883|1895|1893.5|1878|1877|120818
1626271200000|2021-07-14 14:00:00|1884|1883.5|1870|1869|1884|1883.5|1861.5|1861|294640
1626274800000|2021-07-14 15:00:00|1869.5|1869.5|1859.5|1858|1870.5|1870|1857.5|1857|204418
1626332400000|2021-07-15 07:00:00|1843.5|1839|1860.5|1858|1867.5|1865.5|1839|1835.5|77452
1626336000000|2021-07-15 08:00:00|1861|1858.5|1866.5|1865|1876.5|1875|1861|1858.5|76973
1626339600000|2021-07-15 09:00:00|1867|1865.5|1859.5|1858.5|1867.5|1866|1852.5|1851.5|52440
1626343200000|2021-07-15 10:00:00|1860|1859|1844|1841.5|1860|1859.5|1838|1836.5|115878
1626346800000|2021-07-15 11:00:00|1843.5|1841|1828.5|1826.5|1845.5|1844|1823|1822|124751
1626350400000|2021-07-15 12:00:00|1829|1827|1833|1831|1837|1835.5|1816.5|1815.5|79914
1626354000000|2021-07-15 13:00:00|1832.5|1830.5|1846|1845|1849|1847.5|1820.5|1818.5|89615
1626357600000|2021-07-15 14:00:00|1846.5|1845.5|1838.5|1837|1853|1852|1834.5|1833.5|89479
1626361200000|2021-07-15 15:00:00|1838|1836.5|1838|1837|1840|1838.5|1830|1828.5|108325
1626418800000|2021-07-16 07:00:00|1837.5|1830.5|1819|1817.5|1839|1832|1814|1811.5|46428
1626422400000|2021-07-16 08:00:00|1819.5|1818|1811|1810|1822|1819.5|1804.5|1803|62614
1626426000000|2021-07-16 09:00:00|1810.5|1809.5|1796|1794.5|1812|1811|1783.5|1782.5|165590
1626429600000|2021-07-16 10:00:00|1796.5|1795|1796|1795|1802|1800.5|1793.5|1792.5|47415
1626433200000|2021-07-16 11:00:00|1795.5|1794.5|1795|1794.5|1800.5|1799|1791|1790|64333
1626436800000|2021-07-16 12:00:00|1795.5|1795|1796|1795|1803|1801.5|1792|1791|82584
1626440400000|2021-07-16 13:00:00|1795.5|1794.5|1797|1796|1810|1808|1794|1793|114514
1626444000000|2021-07-16 14:00:00|1797.5|1796.5|1807.5|1806|1811.5|1810.5|1786|1785|163165
1626447600000|2021-07-16 15:00:00|1807|1805.5|1805|1803.5|1808|1807|1799.5|1798.5|392830
1626678000000|2021-07-19 07:00:00|1761.5|1760|1762|1761|1768|1766|1740|1736|232097
1626681600000|2021-07-19 08:00:00|1763|1761.5|1746.5|1745|1774.5|1773|1744.5|1743|145227
1626685200000|2021-07-19 09:00:00|1746|1745.5|1747|1746|1752.5|1751|1743|1741.5|91309
1626688800000|2021-07-19 10:00:00|1747.5|1746.5|1733|1732|1751.5|1750|1732.5|1732|91581
1626692400000|2021-07-19 11:00:00|1732.5|1731.5|1726.5|1726|1733.5|1732|1719.5|1718|179052
1626696000000|2021-07-19 12:00:00|1727|1726.5|1745.5|1743.5|1752|1750.5|1724.5|1724|203053
1626699600000|2021-07-19 13:00:00|1745|1743|1753|1751.5|1756.5|1755.5|1737|1736|1795637
1626703200000|2021-07-19 14:00:00|1752.5|1750.5|1773|1772|1777|1775.5|1746|1744|378762
1626706800000|2021-07-19 15:00:00|1772.5|1772.5|1762.5|1759.5|1779.5|1778|1761.5|1759.5|241327
1626764400000|2021-07-20 07:00:00|1790.5|1778.5|1796.5|1794.5|1811|1801|1773.5|1767|97374
1626768000000|2021-07-20 08:00:00|1796|1795|1770|1768.5|1796.5|1795.5|1770|1768.5|61137
1626771600000|2021-07-20 09:00:00|1770.5|1769|1781.5|1780|1783|1782|1765|1763.5|53511
1626775200000|2021-07-20 10:00:00|1781|1779.5|1766.5|1765.5|1783.5|1782.5|1766|1765.5|46990
1626778800000|2021-07-20 11:00:00|1766|1765|1765|1764.5|1767|1766|1756.5|1756|63273
1626782400000|2021-07-20 12:00:00|1764.5|1764|1765.5|1764|1773|1772|1756.5|1755|70771
1626786000000|2021-07-20 13:00:00|1766|1764.5|1744.5|1743|1769|1767.5|1739|1738|158738
1626789600000|2021-07-20 14:00:00|1745|1743.5|1734|1733|1749|1748.5|1733.5|1732.5|168948
1626793200000|2021-07-20 15:00:00|1734.5|1733.5|1732|1731.5|1744|1743|1732|1731.5|161532
1626850800000|2021-07-21 07:00:00|1754.5|1737|1761.5|1759.5|1766|1763.5|1741|1735.5|62762
1626854400000|2021-07-21 08:00:00|1762.5|1760|1770.5|1769|1787|1785|1762.5|1760|56291
1626858000000|2021-07-21 09:00:00|1770|1768.5|1792.5|1791.5|1793|1792|1764.5|1763.5|85540
1626861600000|2021-07-21 10:00:00|1791.5|1791|1790|1789.5|1795.5|1793.5|1784|1782.5|49543
1626865200000|2021-07-21 11:00:00|1789.5|1788.5|1787.5|1786.5|1792|1791|1784.5|1783.5|212148
1626868800000|2021-07-21 12:00:00|1788.5|1787|1795|1793.5|1796.5|1795.5|1786.5|1785|102469
1626872400000|2021-07-21 13:00:00|1794.5|1793|1800|1799|1800.5|1799.5|1786.5|1785|140394
1626876000000|2021-07-21 14:00:00|1799.5|1798.5|1792|1791|1806|1805|1790|1789|190491
1626879600000|2021-07-21 15:00:00|1791.5|1790.5|1797|1795.5|1797|1796|1790.5|1789.5|46879
1626937200000|2021-07-22 07:00:00|1799|1791|1803|1801.5|1806|1803.5|1786.5|1783.5|46058
1626940800000|2021-07-22 08:00:00|1802.5|1800.5|1804.5|1803.5|1806.5|1805|1795.5|1793.5|61871
1626944400000|2021-07-22 09:00:00|1804|1803|1819|1818|1822.5|1821.5|1803.5|1802.5|53314
1626948000000|2021-07-22 10:00:00|1820|1818.5|1819.5|1819|1824|1822.5|1816.5|1814.5|39241
1626951600000|2021-07-22 11:00:00|1820|1818.5|1822.5|1821.5|1825.5|1824.5|1817|1815|51788
1626955200000|2021-07-22 12:00:00|1822|1821|1825|1824|1834|1833|1821.5|1821|130382
1626958800000|2021-07-22 13:00:00|1824.5|1823.5|1843.5|1842.5|1844|1843.5|1823|1822|79920
1626962400000|2021-07-22 14:00:00|1843|1843|1841|1840|1850|1848.5|1834.5|1833.5|187066
1626966000000|2021-07-22 15:00:00|1841.5|1840.5|1843.5|1841.5|1847.5|1846.5|1840|1839.5|88765
1627023600000|2021-07-23 07:00:00|1866|1857.5|1863|1861|1869|1865.5|1848|1844|39889
1627027200000|2021-07-23 08:00:00|1862.5|1861.5|1861.5|1860.5|1867|1866|1853.5|1852.5|33527
1627030800000|2021-07-23 09:00:00|1861|1860|1860|1859|1868.5|1867.5|1858.5|1857.5|58329
1627034400000|2021-07-23 10:00:00|1860.5|1859.5|1865.5|1864.5|1866|1865|1859.5|1859|49149
1627038000000|2021-07-23 11:00:00|1866|1865|1858|1857|1868|1867|1856.5|1855.5|143491
1627041600000|2021-07-23 12:00:00|1857.5|1856.5|1854.5|1853.5|1858.5|1858|1847.5|1846.5|52448
1627045200000|2021-07-23 13:00:00|1854|1854|1864|1863|1864.5|1863.5|1845|1843.5|104491
1627048800000|2021-07-23 14:00:00|1864.5|1863.5|1865.5|1865|1872.5|1872|1860|1858.5|106345
1627052400000|2021-07-23 15:00:00|1865|1864.5|1879.5|1876.5|1879.5|1878.5|1863.5|1862.5|92165
1627282800000|2021-07-26 07:00:00|1886.5|1864|1868.5|1866.5|1886.5|1875.5|1851.5|1846.5|42880
1627286400000|2021-07-26 08:00:00|1868|1866|1874|1872.5|1875|1873.5|1865.5|1864|35341
1627290000000|2021-07-26 09:00:00|1873.5|1873|1857|1856|1873.5|1873|1851.5|1850|68334
1627293600000|2021-07-26 10:00:00|1856.5|1855.5|1849.5|1848|1857|1855.5|1846.5|1845|88649
1627297200000|2021-07-26 11:00:00|1849|1847.5|1848.5|1847|1857|1855.5|1847.5|1846|70646
1627300800000|2021-07-26 12:00:00|1848|1846.5|1844.5|1843|1848|1847|1838.5|1837.5|62414
1627304400000|2021-07-26 13:00:00|1844|1843.5|1855.5|1855|1857|1856|1837.5|1836|171811
1627308000000|2021-07-26 14:00:00|1856|1855.5|1845|1844|1856.5|1855.5|1845|1844|86707
1627311600000|2021-07-26 15:00:00|1845.5|1844.5|1848|1847|1849.5|1848.5|1844.5|1844|49403
1627369200000|2021-07-27 07:00:00|1833.5|1824|1830.5|1828.5|1849|1844|1811.5|1810.5|88171
1627372800000|2021-07-27 08:00:00|1830|1827.5|1840|1838.5|1840.5|1839.5|1821|1819.5|120203
1627376400000|2021-07-27 09:00:00|1840.5|1839|1844|1843|1850|1848.5|1832|1830.5|102574
1627380000000|2021-07-27 10:00:00|1844.5|1843.5|1845|1844|1854|1852.5|1843.5|1842|202621
1627383600000|2021-07-27 11:00:00|1844.5|1844.5|1853|1852|1856.5|1856|1844.5|1844.5|68347
1627387200000|2021-07-27 12:00:00|1852.5|1851.5|1856.5|1856|1862.5|1861.5|1852|1851.5|77305
1627390800000|2021-07-27 13:00:00|1857|1856.5|1855|1854|1863.5|1862.5|1853|1851.5|137899
1627394400000|2021-07-27 14:00:00|1855.5|1854.5|1839.5|1839|1855.5|1854.5|1838|1837|194992
1627398000000|2021-07-27 15:00:00|1839|1838|1844|1842.5|1846|1845.5|1839|1838|138856
1627455600000|2021-07-28 07:00:00|1841|1826|1852.5|1850.5|1860.5|1858|1837|1826|71252
1627459200000|2021-07-28 08:00:00|1852|1851|1854.5|1853|1858.5|1858|1849|1848|63495
1627462800000|2021-07-28 09:00:00|1855|1853.5|1854|1853|1859.5|1857.5|1849|1847|60019
1627466400000|2021-07-28 10:00:00|1854.5|1853.5|1852.5|1851|1856.5|1855.5|1849|1847.5|107123
1627470000000|2021-07-28 11:00:00|1852|1851.5|1856.5|1855|1858.5|1857.5|1850.5|1849.5|39537
1627473600000|2021-07-28 12:00:00|1856|1854.5|1852|1851|1856|1855.5|1849.5|1848.5|38423
1627477200000|2021-07-28 13:00:00|1853|1851.5|1863.5|1862|1867.5|1866|1852.5|1850|113237
1627480800000|2021-07-28 14:00:00|1863|1862.5|1867.5|1866.5|1878.5|1876|1861.5|1860.5|75927
1627484400000|2021-07-28 15:00:00|1867|1867|1861.5|1860|1870.5|1869.5|1861.5|1859.5|44223
1627542000000|2021-07-29 07:00:00|1866|1858|1833.5|1832|1872.5|1869|1824.5|1823.5|64689
1627545600000|2021-07-29 08:00:00|1834|1832.5|1838.5|1837.5|1846|1844.5|1831.5|1829|123519
1627549200000|2021-07-29 09:00:00|1839|1838|1832|1831.5|1842|1841|1828.5|1826.5|128855
1627552800000|2021-07-29 10:00:00|1831|1831|1828|1827|1834|1833|1824.5|1824|45913
1627556400000|2021-07-29 11:00:00|1828.5|1827.5|1832.5|1831.5|1835|1834|1827.5|1826.5|38971
1627560000000|2021-07-29 12:00:00|1832|1831|1841.5|1840.5|1845.5|1844.5|1832|1831|41761
1627563600000|2021-07-29 13:00:00|1841|1840|1842.5|1842|1848.5|1848|1840|1839.5|91946
1627567200000|2021-07-29 14:00:00|1843|1842.5|1843.5|1843|1845.5|1844.5|1831.5|1830|202182
1627570800000|2021-07-29 15:00:00|1843|1842.5|1856.5|1854.5|1856.5|1854.5|1843|1842.5|122301
1627628400000|2021-07-30 07:00:00|1849|1823.5|1833|1831.5|1849|1839.5|1805.5|1803|146281
1627632000000|2021-07-30 08:00:00|1832.5|1832|1837|1835.5|1845|1843.5|1826|1823.5|46448
1627635600000|2021-07-30 09:00:00|1836.5|1836|1851.5|1850.5|1854.5|1853.5|1834.5|1833|100208
1627639200000|2021-07-30 10:00:00|1852|1851|1857.5|1856|1858|1857|1850|1848.5|230288
1627642800000|2021-07-30 11:00:00|1857|1855.5|1856|1855|1858|1857.5|1846.5|1845.5|79494
1627646400000|2021-07-30 12:00:00|1855.5|1854.5|1850.5|1849.5|1856|1855.5|1849.5|1848.5|42733
1627650000000|2021-07-30 13:00:00|1851|1850|1854.5|1853.5|1857|1856|1849|1848|298153
1627653600000|2021-07-30 14:00:00|1854|1853|1855|1854.5|1857|1856.5|1851|1850.5|103850
1627657200000|2021-07-30 15:00:00|1854.5|1854|1854|1853.5|1856.5|1856|1851.5|1851|71399
1627887600000|2021-08-02 07:00:00|1863.5|1855|1862|1860.5|1871.5|1869.5|1853.5|1852|56397
1627891200000|2021-08-02 08:00:00|1861.5|1860|1855.5|1854|1867|1865.5|1853.5|1852.5|47084
1627894800000|2021-08-02 09:00:00|1855|1854.5|1864|1863|1867.5|1866|1852|1850.5|66507
1627898400000|2021-08-02 10:00:00|1863.5|1863.5|1855|1854|1871.5|1869.5|1855|1853.5|35923
1627902000000|2021-08-02 11:00:00|1854.5|1853.5|1861|1860|1866|1864|1852.5|1852|51646
1627905600000|2021-08-02 12:00:00|1861.5|1860.5|1862.5|1861.5|1866.5|1865|1852.5|1851|67699
1627909200000|2021-08-02 13:00:00|1863|1862|1852|1850.5|1865|1864|1845.5|1844.5|129396
1627912800000|2021-08-02 14:00:00|1850.5|1850|1871|1870|1871|1870|1850.5|1849|99497
1627916400000|2021-08-02 15:00:00|1870.5|1869.5|1870.5|1869|1874.5|1872.5|1864.5|1863.5|42252
1627974000000|2021-08-03 07:00:00|1889|1864|1863|1861|1889|1876.5|1860.5|1853.5|36766
1627977600000|2021-08-03 08:00:00|1863.5|1861.5|1860|1859|1873.5|1873|1858.5|1857|47291
1627981200000|2021-08-03 09:00:00|1860.5|1859.5|1863|1862|1867|1866.5|1859.5|1858.5|33235
1627984800000|2021-08-03 10:00:00|1862.5|1861.5|1851|1850|1864|1863.5|1849.5|1848|153188
1627988400000|2021-08-03 11:00:00|1850.5|1849.5|1845.5|1844.5|1856|1854.5|1845|1843|82327
1627992000000|2021-08-03 12:00:00|1845|1844|1842|1841|1847.5|1846.5|1840|1839|46171
1627995600000|2021-08-03 13:00:00|1841.5|1840.5|1847|1845.5|1857|1856|1840.5|1840|85755
1627999200000|2021-08-03 14:00:00|1847.5|1845|1839.5|1838.5|1851|1850|1836|1834.5|114013
1628002800000|2021-08-03 15:00:00|1840|1839|1840.5|1839.5|1843.5|1842.5|1838|1836.5|50785
1628060400000|2021-08-04 07:00:00|1846|1841|1834.5|1832.5|1846|1842.5|1824|1821.5|42521
1628064000000|2021-08-04 08:00:00|1834|1832|1813|1811.5|1834|1832.5|1810.5|1808.5|65118
1628067600000|2021-08-04 09:00:00|1813.5|1812|1817.5|1816.5|1820.5|1819.5|1813.5|1811.5|41321
1628071200000|2021-08-04 10:00:00|1818|1817|1818.5|1817.5|1824|1823|1816.5|1815.5|31051
1628074800000|2021-08-04 11:00:00|1818|1818|1818|1817.5|1821.5|1820.5|1814.5|1813|47298
1628078400000|2021-08-04 12:00:00|1818.5|1818|1821.5|1820.5|1821.5|1821|1817|1816|20458
1628082000000|2021-08-04 13:00:00|1822|1821|1821.5|1820.5|1829|1828.5|1818|1817.5|82009
1628085600000|2021-08-04 14:00:00|1821|1821|1796|1794.5|1822|1821.5|1794|1793.5|475672
1628089200000|2021-08-04 15:00:00|1796.5|1795|1796|1795.5|1801|1800|1795|1794|72322
1628146800000|2021-08-05 07:00:00|1797.5|1779|1797|1795|1804.5|1803|1780.5|1774.5|29967
1628150400000|2021-08-05 08:00:00|1796.5|1794.5|1797.5|1796|1800|1798|1792.5|1791|42149
1628154000000|2021-08-05 09:00:00|1797|1796.5|1789.5|1788.5|1799.5|1799|1786|1784.5|39455
1628157600000|2021-08-05 10:00:00|1790|1789|1793|1792|1797|1795.5|1788|1787|21278
1628161200000|2021-08-05 11:00:00|1793.5|1792.5|1790.5|1789.5|1795.5|1794|1788.5|1787|23275
1628164800000|2021-08-05 12:00:00|1791|1790|1783.5|1782|1793|1791.5|1783|1782|29417
1628168400000|2021-08-05 13:00:00|1783|1781.5|1781.5|1780|1785|1783.5|1764|1763.5|159097
1628172000000|2021-08-05 14:00:00|1781|1779.5|1785.5|1784.5|1792|1791|1771|1770.5|131184
1628175600000|2021-08-05 15:00:00|1786|1785|1787.5|1787|1788.5|1787.5|1783.5|1783|99795
1628233200000|2021-08-06 07:00:00|1796|1793|1775.5|1774|1796|1793|1770|1767.5|70855
1628236800000|2021-08-06 08:00:00|1776|1774.5|1790|1789|1790.5|1789|1776|1774|46251
1628240400000|2021-08-06 09:00:00|1790.5|1789.5|1800.5|1798.5|1802|1801.5|1788.5|1787.5|47404
1628244000000|2021-08-06 10:00:00|1800|1799|1813|1811.5|1814|1812.5|1798.5|1798|31135
1628247600000|2021-08-06 11:00:00|1812.5|1812|1815|1814|1816|1815.5|1806.5|1805.5|23805
1628251200000|2021-08-06 12:00:00|1814.5|1813.5|1799.5|1798.5|1824|1822.5|1798.5|1797|39497
1628254800000|2021-08-06 13:00:00|1800.5|1799|1806|1805|1812.5|1811|1798.5|1797|63350
1628258400000|2021-08-06 14:00:00|1805.5|1805.5|1799|1798|1809|1808|1794|1793|82518
1628262000000|2021-08-06 15:00:00|1799.5|1798.5|1799|1797.5|1803|1802|1797|1796|73623
1628492400000|2021-08-09 07:00:00|1799|1781.5|1785|1784|1812.5|1799.5|1780.5|1772.5|43332
1628496000000|2021-08-09 08:00:00|1784.5|1783|1781.5|1780|1787|1785.5|1777.5|1776|54095
1628499600000|2021-08-09 09:00:00|1781|1779.5|1783|1782|1786|1785|1778.5|1778|38209
1628503200000|2021-08-09 10:00:00|1783.5|1782.5|1789.5|1788.5|1791|1790|1783|1782.5|18450
1628506800000|2021-08-09 11:00:00|1789|1788|1786.5|1786|1792.5|1792|1784|1783|20768
1628510400000|2021-08-09 12:00:00|1787|1786.5|1786|1785|1790|1789.5|1785.5|1784|20767
1628514000000|2021-08-09 13:00:00|1785.5|1784.5|1789.5|1789|1795|1794.5|1784.5|1784|38296
1628517600000|2021-08-09 14:00:00|1789|1788.5|1784.5|1784|1794|1792.5|1783|1782|51223
1628521200000|2021-08-09 15:00:00|1785.5|1783.5|1793.5|1791.5|1793.5|1792|1784.5|1783.5|44987
1628578800000|2021-08-10 07:00:00|1796|1794|1795.5|1793.5|1814|1812.5|1789.5|1787|35531
1628582400000|2021-08-10 08:00:00|1795|1794|1790.5|1789.5|1800.5|1799.5|1789.5|1788|61057
1628586000000|2021-08-10 09:00:00|1791|1790|1796.5|1795.5|1798|1796.5|1783.5|1782|66380
1628589600000|2021-08-10 10:00:00|1797|1796|1798.5|1798|1806|1805|1793.5|1792|55664
1628593200000|2021-08-10 11:00:00|1798|1797.5|1817.5|1817|1818|1817.5|1798|1797.5|33198
1628596800000|2021-08-10 12:00:00|1817|1816.5|1814.5|1813.5|1822.5|1821.5|1810|1809|54180
1628600400000|2021-08-10 13:00:00|1815|1814|1812.5|1811|1817.5|1817|1799.5|1798|177132
1628604000000|2021-08-10 14:00:00|1812|1810.5|1794|1793.5|1812|1811|1793|1791.5|92982
1628607600000|2021-08-10 15:00:00|1793|1793|1793|1792|1793.5|1793|1788.5|1788|73728
1628665200000|2021-08-11 07:00:00|1798.5|1786.5|1800|1798.5|1806|1800.5|1783.5|1779|124765
1628668800000|2021-08-11 08:00:00|1799.5|1798|1792|1791|1800|1799|1790|1789|34872
1628672400000|2021-08-11 09:00:00|1792.5|1791.5|1809.5|1809|1811.5|1810|1792|1791|54942
1628676000000|2021-08-11 10:00:00|1810|1809.5|1813|1812|1816|1815|1807|1806|105692
1628679600000|2021-08-11 11:00:00|1812.5|1812.5|1806|1805|1812.5|1812.5|1801|1799.5|86846
1628683200000|2021-08-11 12:00:00|1805.5|1804.5|1802|1801.5|1806|1805|1798|1797|80449
1628686800000|2021-08-11 13:00:00|1802.5|1802|1796.5|1795.5|1811.5|1810.5|1794|1792.5|167089
1628690400000|2021-08-11 14:00:00|1797|1796|1791.5|1790.5|1802|1801|1784.5|1783.5|227226
1628694000000|2021-08-11 15:00:00|1792|1791|1795|1794.5|1796|1795.5|1792|1790.5|85491
1628751600000|2021-08-12 07:00:00|1802|1796.5|1792|1790|1802|1796.5|1777|1775.5|63636
1628755200000|2021-08-12 08:00:00|1791.5|1790.5|1784|1783|1795|1793.5|1782|1780.5|48503
1628758800000|2021-08-12 09:00:00|1784.5|1783.5|1792|1791|1792.5|1791|1776|1775|51583
1628762400000|2021-08-12 10:00:00|1791.5|1790.5|1789|1787|1799|1798|1787.5|1786|48453
1628766000000|2021-08-12 11:00:00|1789.5|1787.5|1785|1784|1791|1789.5|1784|1783|22686
1628769600000|2021-08-12 12:00:00|1784.5|1783.5|1780.5|1779.5|1784.5|1783.5|1777|1776|34382
1628773200000|2021-08-12 13:00:00|1781|1780|1783|1782|1788|1786.5|1776|1775.5|40340
1628776800000|2021-08-12 14:00:00|1782.5|1782.5|1795.5|1794|1796|1795|1779|1778|58230
1628780400000|2021-08-12 15:00:00|1795|1793.5|1803.5|1802|1806.5|1805|1793.5|1792.5|49620
1628838000000|2021-08-13 07:00:00|1814.5|1795.5|1802.5|1801.5|1814.5|1812.5|1794|1786.5|35087
1628841600000|2021-08-13 08:00:00|1803|1802|1808|1807|1813|1811.5|1802|1801.5|32794
1628845200000|2021-08-13 09:00:00|1808.5|1807.5|1822|1821|1825|1824|1808.5|1807.5|69676
1628848800000|2021-08-13 10:00:00|1822.5|1821.5|1805.5|1804.5|1829|1828|1804|1803|124764
1628852400000|2021-08-13 11:00:00|1806|1805|1794|1792.5|1806|1805|1788|1786|48986
1628856000000|2021-08-13 12:00:00|1794.5|1793|1780.5|1779.5|1797|1796|1774.5|1773.5|62267
1628859600000|2021-08-13 13:00:00|1780|1779|1771|1770|1782.5|1782|1769.5|1768|75866
1628863200000|2021-08-13 14:00:00|1771.5|1770.5|1780|1779|1785|1784.5|1771.5|1770.5|91144
1628866800000|2021-08-13 15:00:00|1780.5|1779.5|1780.5|1780|1781.5|1780.5|1777.5|1776|57380
1629097200000|2021-08-16 07:00:00|1785|1761.5|1791|1789.5|1793|1792|1763|1761.5|51640
1629100800000|2021-08-16 08:00:00|1790|1789|1786|1785|1799.5|1797|1785|1783|34390
1629104400000|2021-08-16 09:00:00|1785.5|1784.5|1787.5|1786.5|1789.5|1788|1783|1781.5|81176
1629108000000|2021-08-16 10:00:00|1787|1786|1785.5|1784.5|1788.5|1787.5|1773.5|1771.5|54294
1629111600000|2021-08-16 11:00:00|1785|1784|1786|1785|1793|1792|1784|1782.5|42205
1629115200000|2021-08-16 12:00:00|1785.5|1784.5|1788|1787|1796|1794.5|1785|1784|41613
1629118800000|2021-08-16 13:00:00|1788.5|1787.5|1792|1790.5|1792|1790.5|1780.5|1779|49507
1629122400000|2021-08-16 14:00:00|1791.5|1791|1792|1791|1801.5|1801|1785.5|1785|271250
1629126000000|2021-08-16 15:00:00|1792.5|1791.5|1811.5|1809.5|1812.5|1812|1792.5|1790.5|79017
1629183600000|2021-08-17 07:00:00|1814|1804|1810|1808.5|1830.5|1827|1790|1780|132275
1629187200000|2021-08-17 08:00:00|1809.5|1808|1811.5|1810.5|1820.5|1819|1809|1808|79430
1629190800000|2021-08-17 09:00:00|1811|1810|1812|1810.5|1815.5|1814|1804|1803|77272
1629194400000|2021-08-17 10:00:00|1811.5|1811|1811.5|1811|1812.5|1812|1810.5|1810|56209
1629198000000|2021-08-17 11:00:00|1812|1811.5|1808|1807.5|1813|1812|1805.5|1805|90954
1629201600000|2021-08-17 12:00:00|1807.5|1807|1814.5|1813|1819|1817|1806.5|1806|69621
1629205200000|2021-08-17 13:00:00|1814|1812.5|1815|1814|1820|1819|1809|1807.5|120214
1629208800000|2021-08-17 14:00:00|1814.5|1813.5|1836.5|1835.5|1837|1836.5|1810.5|1809.5|151161
1629212400000|2021-08-17 15:00:00|1836|1836|1840.5|1839|1845|1844.5|1835.5|1835|132932
1629270000000|2021-08-18 07:00:00|1854.5|1849|1868.5|1867.5|1877.5|1874|1854.5|1849|96228
1629273600000|2021-08-18 08:00:00|1868|1867|1868.5|1867|1871|1869.5|1855.5|1854.5|49805
1629277200000|2021-08-18 09:00:00|1869|1867.5|1874.5|1873.5|1875.5|1874|1866|1864.5|52679
1629280800000|2021-08-18 10:00:00|1874|1873|1875|1874|1875.5|1874.5|1862.5|1861.5|53489
1629284400000|2021-08-18 11:00:00|1874.5|1873.5|1866|1865|1875.5|1874.5|1866|1864.5|70273
1629288000000|2021-08-18 12:00:00|1866.5|1865.5|1869.5|1868.5|1874.5|1873.5|1865.5|1864.5|69998
1629291600000|2021-08-18 13:00:00|1869|1868|1870|1868.5|1875|1874|1865|1864|90330
1629295200000|2021-08-18 14:00:00|1870.5|1869|1885|1884.5|1889.5|1888.5|1870|1869|173884
1629298800000|2021-08-18 15:00:00|1884.5|1884|1883.5|1882.5|1887|1886.5|1881.5|1880.5|91265
1629356400000|2021-08-19 07:00:00|1871|1867|1878|1876.5|1896|1895|1866.5|1856.5|181998
1629360000000|2021-08-19 08:00:00|1877.5|1876|1873|1871.5|1880.5|1880|1867.5|1866.5|75129
1629363600000|2021-08-19 09:00:00|1873.5|1872|1880|1879|1882.5|1881.5|1868.5|1866.5|56573
1629367200000|2021-08-19 10:00:00|1880.5|1879.5|1890.5|1889|1893|1892|1878.5|1877.5|54662
1629370800000|2021-08-19 11:00:00|1891|1889.5|1886.5|1885.5|1893|1892|1880.5|1880|37143
1629374400000|2021-08-19 12:00:00|1887|1886|1876|1874.5|1893.5|1892.5|1874|1873.5|59856
1629378000000|2021-08-19 13:00:00|1875.5|1874|1885|1884|1891|1889|1875|1874|100074
1629381600000|2021-08-19 14:00:00|1886|1884.5|1897|1896|1902|1901|1885|1884.5|124025
1629385200000|2021-08-19 15:00:00|1897.5|1896.5|1898|1895.5|1903.5|1902|1896|1895|95425
1629442800000|2021-08-20 07:00:00|1905.5|1900|1915|1913.5|1924.5|1923.5|1897.5|1893|113124
1629446400000|2021-08-20 08:00:00|1915.5|1914|1919|1917.5|1923.5|1922|1914|1912.5|60494
1629450000000|2021-08-20 09:00:00|1920|1918|1909|1907.5|1922.5|1921|1906.5|1906|175772
1629453600000|2021-08-20 10:00:00|1908.5|1907|1907.5|1906.5|1911.5|1910.5|1901|1900|104817
1629457200000|2021-08-20 11:00:00|1907|1906|1915|1914|1918.5|1918|1907|1906|58093
1629460800000|2021-08-20 12:00:00|1914.5|1913|1915.5|1914.5|1918|1916.5|1910.5|1909|66022
1629464400000|2021-08-20 13:00:00|1915|1914|1925.5|1924.5|1929|1928|1914|1913|110155
1629468000000|2021-08-20 14:00:00|1926|1925|1927.5|1926|1940|1938.5|1919|1918|130747
1629471600000|2021-08-20 15:00:00|1927|1926.5|1923.5|1922.5|1927|1926.5|1920.5|1919.5|87292
1629702000000|2021-08-23 07:00:00|1930|1914.5|1947.5|1946.5|1950|1948.5|1926.5|1914.5|52389
1629705600000|2021-08-23 08:00:00|1947|1945|1951.5|1950|1954.5|1952|1942.5|1942|43883
1629709200000|2021-08-23 09:00:00|1951|1949.5|1945.5|1944|1955|1953.5|1939|1938|72526
1629712800000|2021-08-23 10:00:00|1946|1944.5|1950.5|1949.5|1952|1950.5|1943|1942|48015
1629716400000|2021-08-23 11:00:00|1951|1950|1952|1951|1954.5|1953|1947.5|1947|34072
1629720000000|2021-08-23 12:00:00|1952.5|1951.5|1945|1944.5|1953.5|1952.5|1943.5|1943|77271
1629723600000|2021-08-23 13:00:00|1944.5|1944|1948.5|1947.5|1951|1950|1941|1939.5|156726
1629727200000|2021-08-23 14:00:00|1949|1948|1955|1954|1959.5|1958.5|1947.5|1946.5|154102
1629730800000|2021-08-23 15:00:00|1954.5|1954.5|1962|1961|1962.5|1961|1953|1952|82822
1629788400000|2021-08-24 07:00:00|1967.5|1943.5|1979|1978|1983|1981.5|1958|1943.5|671831
1629792000000|2021-08-24 08:00:00|1979.5|1979|1985.5|1984.5|1988|1987.5|1979|1978|68272
1629795600000|2021-08-24 09:00:00|1985|1985|1986.5|1985.5|1989.5|1988.5|1982.5|1981.5|56722
1629799200000|2021-08-24 10:00:00|1986|1985|1997|1995.5|1997|1996|1985.5|1984|43374
1629802800000|2021-08-24 11:00:00|1996.5|1996|2009|2007|2009|2007|1996.5|1996|68211
1629806400000|2021-08-24 12:00:00|2010|2008|2022|2020|2023|2022|2003|2002|88718
1629810000000|2021-08-24 13:00:00|2021|2019|2007|2005|2024|2023|2005|2004|146964
1629813600000|2021-08-24 14:00:00|2006|2004|1994.5|1993.5|2006|2004|1989|1988|109187
1629817200000|2021-08-24 15:00:00|1995|1994|1996|1994.5|1999|1998.5|1989|1988|128752
1629874800000|2021-08-25 07:00:00|1999.5|1991.5|2011|2009|2025|2023|1994|1990.5|63797
1629878400000|2021-08-25 08:00:00|2010|2008|2031|2029|2031|2030|2010|2008|65834
1629882000000|2021-08-25 09:00:00|2030|2030|2035|2033|2039|2038|2029|2028|57128
1629885600000|2021-08-25 10:00:00|2036|2034|2065|2063|2065|2064|2036|2034|131758
1629889200000|2021-08-25 11:00:00|2064|2064|2058|2056|2068|2067|2053|2052|97700
1629892800000|2021-08-25 12:00:00|2057|2055|2057|2056|2059|2058|2049|2048|46457
1629896400000|2021-08-25 13:00:00|2056|2055|2046|2044|2063|2062|2045|2044|157796
1629900000000|2021-08-25 14:00:00|2045|2045|2055|2053|2058|2056|2045|2043|130586
1629903600000|2021-08-25 15:00:00|2056|2054|2057|2054|2059|2058|2054|2052|150656
1629961200000|2021-08-26 07:00:00|2051|2038|2080|2078|2085|2083|2031|2027|96255
1629964800000|2021-08-26 08:00:00|2079|2077|2077|2075|2082|2081|2065|2064|46223
1629968400000|2021-08-26 09:00:00|2078|2076|2086|2084|2086|2085|2071|2068|102979
1629972000000|2021-08-26 10:00:00|2085|2085|2087|2085|2088|2087|2076|2073|47605
1629975600000|2021-08-26 11:00:00|2088|2086|2081|2080|2090|2089|2079|2077|43910
1629979200000|2021-08-26 12:00:00|2082|2081|2074|2072|2085|2084|2074|2072|44494
1629982800000|2021-08-26 13:00:00|2073|2073|2068|2067|2078|2077|2068|2067|54469
1629986400000|2021-08-26 14:00:00|2069|2068|2077|2075|2085|2083|2068|2067|98702
1629990000000|2021-08-26 15:00:00|2076|2076|2076|2074|2080|2079|2073|2072|74404
1630047600000|2021-08-27 07:00:00|2070|2052|2074|2072|2089|2077|2065|2052|32607
1630051200000|2021-08-27 08:00:00|2073|2071|2070|2069|2074|2073|2069|2067|32124
1630054800000|2021-08-27 09:00:00|2069|2068|2051|2049|2071|2070|2048|2046|31599
1630058400000|2021-08-27 10:00:00|2050|2048|2037|2035|2050|2049|2036|2034|27292
1630062000000|2021-08-27 11:00:00|2038|2036|2031|2029|2038|2037|2023|2022|87887
1630065600000|2021-08-27 12:00:00|2030|2028|2035|2034|2039|2038|2029|2028|25853
1630069200000|2021-08-27 13:00:00|2036|2035|2034|2033|2037|2036|2027|2026|84525
1630072800000|2021-08-27 14:00:00|2033|2032|2043|2042|2047|2046|2028|2026|68436
1630076400000|2021-08-27 15:00:00|2044|2043|2046|2044|2046|2044|2040|2038|64378
1630393200000|2021-08-31 07:00:00|2048|2044|2022|2019|2066|2062|2022|2019|204931
1630396800000|2021-08-31 08:00:00|2023|2020|2022|2020|2031|2029|2018|2016|37357
1630400400000|2021-08-31 09:00:00|2023|2021|2023|2021|2033|2032|2019|2017|33258
1630404000000|2021-08-31 10:00:00|2022|2020|2019|2017|2030|2028|2015|2013|54730
1630407600000|2021-08-31 11:00:00|2020|2018|2023|2021|2023|2022|2008|2005|46975
1630411200000|2021-08-31 12:00:00|2022|2022|2020|2019|2031|2029|2018|2017|27112
1630414800000|2021-08-31 13:00:00|2019|2018|2030|2028|2041|2038|2019|2018|105231
1630418400000|2021-08-31 14:00:00|2029|2027|2006|2005|2030|2029|2001|1999.5|148326
1630422000000|2021-08-31 15:00:00|2007|2004|2015|2013|2015|2013|2004|2003|150510
1630479600000|2021-09-01 07:00:00|2033|2021|2047|2045|2050|2048|2017|2013|41571
1630483200000|2021-09-01 08:00:00|2046|2044|2042|2040|2052|2051|2040|2037|33733
1630486800000|2021-09-01 09:00:00|2041|2041|2058|2056|2060|2059|2041|2041|44434
1630490400000|2021-09-01 10:00:00|2057|2057|2075|2073|2081|2080|2056|2055|116267
1630494000000|2021-09-01 11:00:00|2076|2074|2069|2068|2076|2074|2063|2061|29291
1630497600000|2021-09-01 12:00:00|2068|2067|2072|2071|2074|2073|2066|2064|73746
1630501200000|2021-09-01 13:00:00|2071|2070|2075|2073|2081|2080|2068|2067|247900
1630504800000|2021-09-01 14:00:00|2074|2072|2081|2079|2084|2082|2070|2068|147133
1630508400000|2021-09-01 15:00:00|2080|2080|2091|2088|2092|2090|2080|2078|140240
1630566000000|2021-09-02 07:00:00|2080|2074|2096|2094|2100|2097|2076|2071|59456
1630569600000|2021-09-02 08:00:00|2095|2095|2101|2099|2101|2099|2094|2092|38023
1630573200000|2021-09-02 09:00:00|2102|2100|2090|2089|2106|2104|2086|2085|64600
1630576800000|2021-09-02 10:00:00|2089|2088|2090|2089|2097|2095|2084|2082|37652
1630580400000|2021-09-02 11:00:00|2091|2090|2100|2097|2102|2101|2089|2088|39948
1630584000000|2021-09-02 12:00:00|2101|2098|2094|2092|2101|2100|2094|2092|21032
1630587600000|2021-09-02 13:00:00|2093|2093|2093|2091|2102|2101|2091|2090|54599
1630591200000|2021-09-02 14:00:00|2092|2092|2101|2099|2101|2099|2090|2088|40251
1630594800000|2021-09-02 15:00:00|2100|2098|2099|2097|2102|2101|2095|2093|60226
1630652400000|2021-09-03 07:00:00|2092|2082|2048|2046|2099|2092|2043|2041|126388
1630656000000|2021-09-03 08:00:00|2049|2047|2040|2038|2054|2053|2040|2038|53381
1630659600000|2021-09-03 09:00:00|2041|2039|2044|2041|2052|2049|2034|2032|73593
1630663200000|2021-09-03 10:00:00|2043|2042|2029|2027|2044|2043|2028|2027|74225
1630666800000|2021-09-03 11:00:00|2028|2026|2028|2027|2031|2030|2022|2020|44147
1630670400000|2021-09-03 12:00:00|2029|2028|2011|2009|2030|2028|2007|2005|142472
1630674000000|2021-09-03 13:00:00|2012|2010|2027|2025|2031|2030|1994|1992|184891
1630677600000|2021-09-03 14:00:00|2026|2024|2011|2010|2026|2025|2010|2009|119997
1630681200000|2021-09-03 15:00:00|2010|2009|2013|2011|2013|2012|2003|2002|153121
1630911600000|2021-09-06 07:00:00|2023|2003|2029|2027|2035|2033|2004|1998.5|32243
1630915200000|2021-09-06 08:00:00|2030|2028|2027|2025|2038|2036|2026|2024|31342
1630918800000|2021-09-06 09:00:00|2025|2024|2025|2023|2027|2025|2019|2018|25076
1630922400000|2021-09-06 10:00:00|2024|2024|2026|2025|2029|2027|2023|2022|19066
1630926000000|2021-09-06 11:00:00|2027|2024|2023|2021|2027|2024|2021|2020|14125
1630929600000|2021-09-06 12:00:00|2022|2020|2023|2022|2026|2025|2021|2020|18251
1630933200000|2021-09-06 13:00:00|2024|2023|2012|2010|2024|2023|2010|2009|24000
1630936800000|2021-09-06 14:00:00|2013|2011|2010|2008|2014|2012|2006|2005|50670
1630940400000|2021-09-06 15:00:00|2011|2009|2012|2010|2014|2012|2010|2009|17431
1630998000000|2021-09-07 07:00:00|2025|2000|1990.5|1989|2025|2017|1985|1982|62767
1631001600000|2021-09-07 08:00:00|1991|1988.5|1990|1988.5|1991|1989.5|1985.5|1984.5|37329
1631005200000|2021-09-07 09:00:00|1990.5|1988|1984|1982|1990.5|1989|1978.5|1977|26992
1631008800000|2021-09-07 10:00:00|1983.5|1982.5|1981.5|1980|1986|1985|1975.5|1975|53516
1631012400000|2021-09-07 11:00:00|1982|1979.5|1980|1978|1990.5|1989.5|1978.5|1977|44542
1631016000000|2021-09-07 12:00:00|1979.5|1977.5|1977.5|1976.5|1984.5|1983.5|1977|1975|54053
1631019600000|2021-09-07 13:00:00|1977|1976|1973|1971.5|1981|1980|1968.5|1966.5|88750
1631023200000|2021-09-07 14:00:00|1972.5|1971|1972.5|1971|1974.5|1973.5|1963.5|1962.5|122532
1631026800000|2021-09-07 15:00:00|1972|1970.5|1964.5|1963.5|1972|1971|1963|1962|74330
1631084400000|2021-09-08 07:00:00|1957.5|1950|1957.5|1955.5|1973.5|1973|1945.5|1941.5|78434
1631088000000|2021-09-08 08:00:00|1958|1956|1954.5|1953.5|1963|1962|1950.5|1949|77918
1631091600000|2021-09-08 09:00:00|1955.5|1954|1950.5|1949.5|1965.5|1963.5|1950.5|1949|81708
1631095200000|2021-09-08 10:00:00|1951|1950|1955.5|1954.5|1961.5|1960|1945|1944|69680
1631098800000|2021-09-08 11:00:00|1956|1955.5|1953.5|1952.5|1959.5|1958.5|1949|1947.5|42165
1631102400000|2021-09-08 12:00:00|1954|1952|1954|1953|1958.5|1957|1949.5|1949|46931
1631106000000|2021-09-08 13:00:00|1954.5|1953.5|1962|1960.5|1962|1960.5|1949|1948|81942
1631109600000|2021-09-08 14:00:00|1961.5|1961|1945|1944|1962|1961|1941|1940|146599
1631113200000|2021-09-08 15:00:00|1944.5|1943.5|1952|1951|1952.5|1951.5|1944.5|1943.5|98422
1631170800000|2021-09-09 07:00:00|1947.5|1930|1913.5|1911|1947.5|1940.5|1911|1909|94484
1631174400000|2021-09-09 08:00:00|1914|1911.5|1906.5|1905.5|1918.5|1917|1901.5|1900.5|84617
1631178000000|2021-09-09 09:00:00|1906|1906|1915|1913|1919|1918|1901|1899|69531
1631181600000|2021-09-09 10:00:00|1914.5|1913.5|1916|1915|1917|1915.5|1909.5|1908|47397
1631185200000|2021-09-09 11:00:00|1916.5|1915.5|1913|1912.5|1920.5|1919|1912.5|1911|74127
1631188800000|2021-09-09 12:00:00|1912.5|1912|1913|1912|1916|1915|1909|1908|57278
1631192400000|2021-09-09 13:00:00|1913.5|1912.5|1905|1903.5|1917|1916.5|1901|1900|119426
1631196000000|2021-09-09 14:00:00|1905.5|1904|1910.5|1910|1912.5|1912|1905|1904|151668
1631199600000|2021-09-09 15:00:00|1911|1910.5|1910|1909.5|1912.5|1911.5|1909.5|1908.5|72313
1631257200000|2021-09-10 07:00:00|1916|1911|1928|1926|1937.5|1936|1908.5|1901|40008
1631260800000|2021-09-10 08:00:00|1927.5|1926.5|1921.5|1920.5|1929|1927.5|1909.5|1908|31567
1631264400000|2021-09-10 09:00:00|1922|1921|1919.5|1918.5|1926|1925|1918.5|1917|34597
1631268000000|2021-09-10 10:00:00|1919|1918|1925|1924|1929.5|1928.5|1917|1916|30826
1631271600000|2021-09-10 11:00:00|1925.5|1924.5|1914.5|1913.5|1925.5|1924.5|1913.5|1912.5|24249
1631275200000|2021-09-10 12:00:00|1915|1914|1908|1906.5|1917.5|1916.5|1907.5|1906.5|25289
1631278800000|2021-09-10 13:00:00|1908.5|1907|1904.5|1903.5|1909|1908|1894.5|1893.5|96661
1631282400000|2021-09-10 14:00:00|1904|1903|1898|1897|1909|1908|1892.5|1891.5|206299
1631286000000|2021-09-10 15:00:00|1898.5|1897.5|1907.5|1905|1910.5|1910|1896.5|1895|135852
1631516400000|2021-09-13 07:00:00|1920.5|1901|1895|1893.5|1920.5|1917|1890|1888.5|61972
1631520000000|2021-09-13 08:00:00|1894.5|1893|1887.5|1886.5|1895.5|1894|1885.5|1884.5|51525
1631523600000|2021-09-13 09:00:00|1888|1887|1885.5|1883.5|1889|1887.5|1867.5|1867|65767
1631527200000|2021-09-13 10:00:00|1886|1884|1884.5|1883.5|1890.5|1889|1878|1877|40024
1631530800000|2021-09-13 11:00:00|1884|1883|1889|1887|1893.5|1891.5|1883.5|1882.5|35886
1631534400000|2021-09-13 12:00:00|1890|1887.5|1894|1893|1894.5|1893.5|1883.5|1882|50297
1631538000000|2021-09-13 13:00:00|1893.5|1892.5|1894.5|1894|1895.5|1894|1883.5|1882.5|116339
1631541600000|2021-09-13 14:00:00|1894|1893.5|1890|1888.5|1906.5|1905.5|1889|1887.5|95391
1631545200000|2021-09-13 15:00:00|1889.5|1889|1891|1889|1892.5|1892|1885.5|1884.5|52135
1631602800000|2021-09-14 07:00:00|1810|1779.5|1835.5|1834|1850.5|1845|1757|1755|368653
1631606400000|2021-09-14 08:00:00|1836|1834.5|1841|1839.5|1843|1841.5|1830.5|1827.5|76445
1631610000000|2021-09-14 09:00:00|1841.5|1840|1835.5|1833.5|1848.5|1847|1833.5|1831|97120
1631613600000|2021-09-14 10:00:00|1835|1833|1856|1854.5|1858|1854.5|1822.5|1821|131449
1631617200000|2021-09-14 11:00:00|1855.5|1854|1870|1869.5|1872|1871|1849.5|1848|164671
1631620800000|2021-09-14 12:00:00|1870.5|1869|1906|1904|1912.5|1910.5|1864.5|1862.5|271587
1631624400000|2021-09-14 13:00:00|1905.5|1904.5|1892.5|1891.5|1911|1909|1890.5|1890|200376
1631628000000|2021-09-14 14:00:00|1892|1890.5|1874|1873|1894|1893|1862.5|1860.5|184034
1631631600000|2021-09-14 15:00:00|1873.5|1872.5|1872|1871|1874.5|1873.5|1868.5|1866.5|95877
1631689200000|2021-09-15 07:00:00|1859.5|1850.5|1853|1851.5|1870|1868.5|1847|1845.5|103091
1631692800000|2021-09-15 08:00:00|1853.5|1852|1848.5|1847|1858|1857|1846|1844.5|144761
1631696400000|2021-09-15 09:00:00|1848|1846.5|1853.5|1853|1855|1854|1842.5|1841.5|117054
1631700000000|2021-09-15 10:00:00|1853|1852.5|1846.5|1846|1853|1852.5|1846.5|1846|45946
1631703600000|2021-09-15 11:00:00|1847|1845.5|1839|1838|1849|1848.5|1837.5|1836.5|44494
1631707200000|2021-09-15 12:00:00|1838.5|1837.5|1841|1839.5|1842.5|1842|1837.5|1836.5|86455
1631710800000|2021-09-15 13:00:00|1840.5|1840|1820.5|1819|1845.5|1845|1816|1814.5|140010
1631714400000|2021-09-15 14:00:00|1821|1819.5|1812.5|1811.5|1822.5|1821.5|1810|1809|215318
1631718000000|2021-09-15 15:00:00|1813|1812|1813.5|1813|1817|1816|1810.5|1810|121850
1631775600000|2021-09-16 07:00:00|1828|1806.5|1808.5|1807|1828|1821|1805|1802.5|80929
1631779200000|2021-09-16 08:00:00|1808|1806.5|1803.5|1802|1809.5|1808|1801.5|1800|73664
1631782800000|2021-09-16 09:00:00|1803|1802.5|1810|1809|1811.5|1810|1800|1798.5|71016
1631786400000|2021-09-16 10:00:00|1809.5|1808.5|1804.5|1803|1809.5|1808.5|1803|1802.5|89357
1631790000000|2021-09-16 11:00:00|1804|1802.5|1791|1790|1804.5|1804|1789.5|1787.5|83724
1631793600000|2021-09-16 12:00:00|1790.5|1789.5|1783.5|1782.5|1790.5|1789.5|1781|1780|97088
1631797200000|2021-09-16 13:00:00|1784|1783|1769.5|1768|1784|1783.5|1769|1767.5|145557
1631800800000|2021-09-16 14:00:00|1769|1767.5|1779|1778.5|1783.5|1782|1764.5|1764|332294
1631804400000|2021-09-16 15:00:00|1778.5|1778|1777.5|1776|1782.5|1781.5|1774.5|1773.5|85287
1631862000000|2021-09-17 07:00:00|1786|1777.5|1776|1774.5|1798|1794.5|1773.5|1770|128726
1631865600000|2021-09-17 08:00:00|1775.5|1774|1772.5|1771|1776|1775.5|1763|1761.5|207625
1631869200000|2021-09-17 09:00:00|1772|1771.5|1761|1760.5|1772.5|1771.5|1758|1757|139244
1631872800000|2021-09-17 10:00:00|1760.5|1760|1755.5|1754.5|1761|1760|1752.5|1751|424479
1631876400000|2021-09-17 11:00:00|1756|1754|1752.5|1751|1761|1760.5|1746|1745.5|105609
1631880000000|2021-09-17 12:00:00|1752|1751.5|1742|1741|1760.5|1759.5|1742|1740.5|523495
1631883600000|2021-09-17 13:00:00|1741.5|1741.5|1727|1726|1749|1748|1726.5|1725.5|148240
1631887200000|2021-09-17 14:00:00|1726.5|1725.5|1713|1711.5|1728.5|1727.5|1711|1710|205825
1631890800000|2021-09-17 15:00:00|1713.5|1712|1703|1701|1713.5|1712.5|1703|1701|241463
1632121200000|2021-09-20 07:00:00|1686|1680|1656.5|1655|1686|1680|1634.5|1633|391464
1632124800000|2021-09-20 08:00:00|1657|1656|1663|1661.5|1676.5|1673|1641.5|1640|202433
1632128400000|2021-09-20 09:00:00|1662.5|1662|1671|1670|1672.5|1671.5|1662|1661.5|68392
1632132000000|2021-09-20 10:00:00|1670.5|1669.5|1652.5|1651.5|1671|1669.5|1650.5|1650|78129
1632135600000|2021-09-20 11:00:00|1652|1652|1661.5|1660|1663|1662|1647.5|1646|89196
1632139200000|2021-09-20 12:00:00|1661|1660.5|1644|1642|1661.5|1660.5|1637.5|1635.5|147949
1632142800000|2021-09-20 13:00:00|1643.5|1641.5|1645|1643.5|1650|1649|1639|1637.5|166552
1632146400000|2021-09-20 14:00:00|1644.5|1644|1654|1652.5|1656|1655|1627|1626|260007
1632150000000|2021-09-20 15:00:00|1653.5|1652|1670|1669|1672.5|1671.5|1652|1651.5|131707
1632207600000|2021-09-21 07:00:00|1683|1664.5|1676|1674.5|1688.5|1686.5|1666.5|1664|73314
1632211200000|2021-09-21 08:00:00|1676.5|1675|1690.5|1689|1691.5|1690|1673.5|1672.5|92722
1632214800000|2021-09-21 09:00:00|1690|1688.5|1695|1693.5|1702.5|1701.5|1688|1686.5|119627
1632218400000|2021-09-21 10:00:00|1694.5|1693|1704|1702.5|1705|1704|1693.5|1692.5|108644
1632222000000|2021-09-21 11:00:00|1703.5|1702|1690.5|1689|1704|1702.5|1689|1688|146677
1632225600000|2021-09-21 12:00:00|1690|1689.5|1720|1719.5|1723.5|1722|1689|1688.5|68438
1632229200000|2021-09-21 13:00:00|1719.5|1719|1725.5|1724.5|1729.5|1728.5|1718.5|1717.5|211213
1632232800000|2021-09-21 14:00:00|1725|1724|1726|1725.5|1737.5|1737|1721.5|1721|304909
1632236400000|2021-09-21 15:00:00|1725.5|1725|1719|1717.5|1728|1727|1718|1717.5|203128
1632294000000|2021-09-22 07:00:00|1732|1720|1698|1696.5|1732|1725.5|1696.5|1694.5|97883
1632297600000|2021-09-22 08:00:00|1697.5|1695.5|1703|1702|1706.5|1704.5|1695|1694|123916
1632301200000|2021-09-22 09:00:00|1702.5|1702.5|1730|1728.5|1730.5|1729|1702.5|1701.5|98025
1632304800000|2021-09-22 10:00:00|1729.5|1729|1736|1735|1741.5|1740|1729.5|1728.5|115341
1632308400000|2021-09-22 11:00:00|1736.5|1734.5|1741|1740|1746.5|1745|1736.5|1734.5|87001
1632312000000|2021-09-22 12:00:00|1740.5|1739.5|1750.5|1749.5|1756.5|1756|1740|1739|122100
1632315600000|2021-09-22 13:00:00|1751|1750|1758.5|1757.5|1764|1762.5|1751|1749.5|181494
1632319200000|2021-09-22 14:00:00|1758|1758|1758|1757.5|1768|1767|1752.5|1751.5|182546
1632322800000|2021-09-22 15:00:00|1758.5|1758|1761.5|1760|1763.5|1762.5|1758.5|1757|174071
1632380400000|2021-09-23 07:00:00|1764.5|1751|1760|1758.5|1776|1772.5|1741.5|1734|103458
1632384000000|2021-09-23 08:00:00|1760.5|1759|1769|1768|1773|1771.5|1760.5|1758.5|42552
1632387600000|2021-09-23 09:00:00|1768.5|1767.5|1768.5|1767|1770|1769|1763.5|1762.5|44931
1632391200000|2021-09-23 10:00:00|1769|1767.5|1772.5|1771.5|1778|1776.5|1767.5|1767|130478
1632394800000|2021-09-23 11:00:00|1772|1771|1769|1768|1772.5|1771.5|1766.5|1764.5|43830
1632398400000|2021-09-23 12:00:00|1768.5|1767.5|1768.5|1767.5|1771.5|1770.5|1767|1766.5|51797
1632402000000|2021-09-23 13:00:00|1769|1768|1771.5|1771|1777.5|1776|1766.5|1765.5|81458
1632405600000|2021-09-23 14:00:00|1771|1770.5|1755|1754.5|1772.5|1772|1747.5|1747|152246
1632409200000|2021-09-23 15:00:00|1755.5|1755|1750|1749|1757|1756|1750|1748.5|289774
1632466800000|2021-09-24 07:00:00|1795|1750.5|1750|1749|1795|1756.5|1742|1739.5|86073
1632470400000|2021-09-24 08:00:00|1749.5|1749.5|1755|1753.5|1756|1754.5|1748|1747|28889
1632474000000|2021-09-24 09:00:00|1754.5|1754|1755|1754|1761.5|1760|1752.5|1752|46169
1632477600000|2021-09-24 10:00:00|1754.5|1753.5|1756.5|1755|1756.5|1755.5|1750.5|1749|77098
1632481200000|2021-09-24 11:00:00|1756|1755.5|1747.5|1746|1756.5|1755.5|1744|1743.5|40034
1632484800000|2021-09-24 12:00:00|1747|1746.5|1753.5|1752|1754.5|1753|1739|1738|83518
1632488400000|2021-09-24 13:00:00|1754|1752.5|1755.5|1754.5|1757|1756.5|1747|1746|130334
1632492000000|2021-09-24 14:00:00|1756|1755.5|1757.5|1756.5|1757.5|1757|1744.5|1743|138367
1632495600000|2021-09-24 15:00:00|1757|1756|1755.5|1754|1758|1757.5|1752|1750.5|95231
1632726000000|2021-09-27 07:00:00|1780.5|1768.5|1756.5|1755.5|1780.5|1778|1756.5|1755.5|57881
1632729600000|2021-09-27 08:00:00|1757|1756|1756.5|1755.5|1763.5|1762.5|1754.5|1752.5|98625
1632733200000|2021-09-27 09:00:00|1756|1755|1751.5|1749.5|1760.5|1759.5|1749.5|1749|70153
1632736800000|2021-09-27 10:00:00|1751|1750|1743.5|1742.5|1754|1752.5|1741|1740|60596
1632740400000|2021-09-27 11:00:00|1744|1743|1736|1734.5|1750|1749|1734.5|1733.5|118689
1632744000000|2021-09-27 12:00:00|1736.5|1735|1741.5|1740.5|1750|1749|1732|1731.5|175547
1632747600000|2021-09-27 13:00:00|1741|1740|1746|1744.5|1761|1759.5|1740|1739.5|133689
1632751200000|2021-09-27 14:00:00|1745.5|1745|1747|1746|1752.5|1752|1740.5|1738.5|132632
1632754800000|2021-09-27 15:00:00|1746.5|1745.5|1749.5|1747.5|1753|1752.5|1745.5|1744.5|123724
1632812400000|2021-09-28 07:00:00|1742.5|1736|1703|1701.5|1744.5|1739|1695.5|1693|143464
1632816000000|2021-09-28 08:00:00|1703.5|1702|1704.5|1703.5|1709.5|1708|1700.5|1699.5|159679
1632819600000|2021-09-28 09:00:00|1704|1703|1685.5|1684|1717|1716|1685.5|1684|126943
1632823200000|2021-09-28 10:00:00|1685|1683.5|1682.5|1681.5|1686|1685|1675.5|1674.5|78152
1632826800000|2021-09-28 11:00:00|1683|1681|1694|1692.5|1695|1693.5|1681|1680|83329
1632830400000|2021-09-28 12:00:00|1693|1692|1688|1687|1694|1693|1686|1685|69710
1632834000000|2021-09-28 13:00:00|1687.5|1686.5|1694|1693.5|1697.5|1696.5|1682.5|1682|228013
1632837600000|2021-09-28 14:00:00|1693.5|1693|1688|1687.5|1699.5|1698|1682|1681.5|507189
1632841200000|2021-09-28 15:00:00|1688.5|1688|1683.5|1682.5|1689|1688|1682.5|1682|104311
1632898800000|2021-09-29 07:00:00|1690|1686|1704|1703.5|1718|1711|1690|1686|63333
1632902400000|2021-09-29 08:00:00|1704.5|1703|1692|1691|1705.5|1704.5|1685.5|1683.5|69174
1632906000000|2021-09-29 09:00:00|1692.5|1690.5|1698.5|1697.5|1700.5|1699.5|1691.5|1690|57336
1632909600000|2021-09-29 10:00:00|1698|1697|1689|1688|1699.5|1698.5|1686.5|1685|65456
1632913200000|2021-09-29 11:00:00|1688.5|1688.5|1683|1682|1691|1690|1682|1681|70327
1632916800000|2021-09-29 12:00:00|1683.5|1682.5|1685|1684|1692|1691|1683.5|1682.5|51530
1632920400000|2021-09-29 13:00:00|1684.5|1683.5|1679|1678|1687.5|1686.5|1677.5|1676.5|255226
1632924000000|2021-09-29 14:00:00|1679.5|1678.5|1672.5|1672|1681|1680.5|1669|1668|175296
1632927600000|2021-09-29 15:00:00|1673|1672.5|1674.5|1671.5|1676.5|1676|1669|1668|84659
1632985200000|2021-09-30 07:00:00|1698|1669.5|1693.5|1692|1698|1697.5|1666|1659|76303
1632988800000|2021-09-30 08:00:00|1693|1691|1685.5|1684|1697|1696|1679|1678|62542
1632992400000|2021-09-30 09:00:00|1685|1684.5|1686.5|1685|1692|1691|1681.5|1680|52749
1632996000000|2021-09-30 10:00:00|1687|1685.5|1683|1682|1687.5|1686.5|1680.5|1679.5|33791
1632999600000|2021-09-30 11:00:00|1683.5|1682.5|1688|1687.5|1694.5|1693|1680.5|1679.5|113273
1633003200000|2021-09-30 12:00:00|1687.5|1687|1684|1683|1689|1687.5|1681.5|1680.5|50483
1633006800000|2021-09-30 13:00:00|1683.5|1682.5|1667|1665.5|1683.5|1682.5|1664.5|1663.5|139676
1633010400000|2021-09-30 14:00:00|1667.5|1666|1661.5|1660.5|1668|1667|1659.5|1658.5|143481
1633014000000|2021-09-30 15:00:00|1661|1660|1673|1671|1675.5|1674|1660.5|1659.5|58141
1633071600000|2021-10-01 07:00:00|1653.5|1650|1676|1674|1680.5|1680|1639|1635|105757
1633075200000|2021-10-01 08:00:00|1677|1674.5|1669.5|1667.5|1680|1679|1666|1665|59616
1633078800000|2021-10-01 09:00:00|1669|1668|1681|1679.5|1683|1681|1669|1668|46539
1633082400000|2021-10-01 10:00:00|1680.5|1680|1672|1671|1682|1680|1669|1668.5|39728
1633086000000|2021-10-01 11:00:00|1671.5|1671.5|1671.5|1670.5|1677.5|1676|1670.5|1668.5|63110
1633089600000|2021-10-01 12:00:00|1672|1671|1673.5|1672.5|1689.5|1688.5|1669.5|1668.5|134256
1633093200000|2021-10-01 13:00:00|1674|1673|1670|1668.5|1676.5|1676|1665|1663.5|119265
1633096800000|2021-10-01 14:00:00|1669.5|1668|1653|1651.5|1672.5|1671.5|1649.5|1648|146047
1633100400000|2021-10-01 15:00:00|1653.5|1652|1646.5|1645|1658.5|1657|1645.5|1645|184035
1633330800000|2021-10-04 07:00:00|1641|1635|1643|1641.5|1652|1647.5|1624.5|1620|98670
1633334400000|2021-10-04 08:00:00|1642.5|1642|1664.5|1663|1665|1664|1642|1640.5|100034
1633338000000|2021-10-04 09:00:00|1664|1662.5|1669|1667.5|1691|1689.5|1664|1662.5|149508
1633341600000|2021-10-04 10:00:00|1669.5|1668|1673|1672|1677.5|1676.5|1662.5|1661.5|71270
1633345200000|2021-10-04 11:00:00|1673.5|1672.5|1671|1670|1676|1675|1669|1668|69686
1633348800000|2021-10-04 12:00:00|1671.5|1669.5|1669.5|1668.5|1675.5|1674.5|1667.5|1666.5|37630
1633352400000|2021-10-04 13:00:00|1670|1669|1665|1664|1673.5|1673|1660|1659|124260
1633356000000|2021-10-04 14:00:00|1665.5|1664.5|1660.5|1660|1666.5|1665|1655|1654|233769
1633359600000|2021-10-04 15:00:00|1661|1660.5|1658|1657|1666|1665.5|1658|1657|129405
1633417200000|2021-10-05 07:00:00|1679.5|1658.5|1701.5|1700|1718.5|1716|1663.5|1658.5|173803
1633420800000|2021-10-05 08:00:00|1702|1700.5|1708.5|1708|1709|1708|1699|1698|88093
1633424400000|2021-10-05 09:00:00|1708|1707.5|1706.5|1705|1710|1709.5|1701|1700|54125
1633428000000|2021-10-05 10:00:00|1706|1705.5|1701.5|1700.5|1707|1706|1699.5|1699|34870
1633431600000|2021-10-05 11:00:00|1701|1700|1703.5|1703|1709|1708.5|1695|1694|80750
1633435200000|2021-10-05 12:00:00|1704|1703.5|1703|1702|1705|1704.5|1701|1700|51050
1633438800000|2021-10-05 13:00:00|1702.5|1701.5|1686.5|1685.5|1711|1710|1670.5|1667|272886
1633442400000|2021-10-05 14:00:00|1686|1685|1670.5|1669|1687.5|1686.5|1660|1659|201642
1633446000000|2021-10-05 15:00:00|1671|1669.5|1673.5|1672|1679.5|1678.5|1670|1669.5|66653
1633503600000|2021-10-06 07:00:00|1663|1658.5|1658|1656.5|1668|1663.5|1649|1647.5|125417
1633507200000|2021-10-06 08:00:00|1657.5|1657|1666.5|1665.5|1668.5|1667.5|1657.5|1656|71824
1633510800000|2021-10-06 09:00:00|1666|1665|1665|1664.5|1670.5|1669|1659.5|1659|142174
1633514400000|2021-10-06 10:00:00|1664.5|1664|1648.5|1647.5|1664.5|1664|1646|1645|187321
1633518000000|2021-10-06 11:00:00|1649|1648|1646.5|1645.5|1652|1651.5|1643.5|1643|71741
1633521600000|2021-10-06 12:00:00|1645.5|1645|1654.5|1653.5|1658.5|1657.5|1645|1644.5|45192
1633525200000|2021-10-06 13:00:00|1654|1653|1652|1651|1660|1658.5|1647.5|1646|295000
1633528800000|2021-10-06 14:00:00|1652.5|1651.5|1660|1659.5|1665.5|1664|1645.5|1644.5|247886
1633532400000|2021-10-06 15:00:00|1659.5|1659|1652|1650.5|1660|1659.5|1650.5|1650|77134
1633590000000|2021-10-07 07:00:00|1676.5|1668.5|1670.5|1669|1686.5|1684|1662.5|1660.5|80849
1633593600000|2021-10-07 08:00:00|1670|1668.5|1663.5|1662.5|1673|1672|1659.5|1659|38391
1633597200000|2021-10-07 09:00:00|1663|1662|1662|1661|1665.5|1663.5|1657.5|1656|51368
1633600800000|2021-10-07 10:00:00|1661.5|1660.5|1647.5|1646.5|1663.5|1662.5|1647.5|1646.5|77697
1633604400000|2021-10-07 11:00:00|1647|1646|1644.5|1643.5|1648.5|1648|1641|1640.5|63096
1633608000000|2021-10-07 12:00:00|1645|1643|1637|1636|1648.5|1647.5|1637|1636|65990
1633611600000|2021-10-07 13:00:00|1636.5|1635.5|1644.5|1643.5|1645|1644|1625.5|1624|174430
1633615200000|2021-10-07 14:00:00|1644|1643|1638|1637|1647|1646|1637.5|1637|174463
1633618800000|2021-10-07 15:00:00|1638.5|1637.5|1639|1638|1643.5|1643|1638.5|1637.5|130449
1633676400000|2021-10-08 07:00:00|1669.5|1636|1633.5|1632.5|1669.5|1651|1628|1625.5|91241
1633680000000|2021-10-08 08:00:00|1633|1632|1641.5|1640.5|1642|1641.5|1628|1627.5|53879
1633683600000|2021-10-08 09:00:00|1641|1640|1624.5|1623.5|1641.5|1640.5|1614|1612.5|106064
1633687200000|2021-10-08 10:00:00|1624|1623|1605.5|1604.5|1624.5|1623.5|1603.5|1602.5|87360
1633690800000|2021-10-08 11:00:00|1605|1605|1606.5|1605.5|1611.5|1610|1603|1602|44065
1633694400000|2021-10-08 12:00:00|1607|1606|1603|1602|1613|1611|1602|1601.5|120253
1633698000000|2021-10-08 13:00:00|1602.5|1601.5|1607.5|1606|1607.5|1606.5|1591.5|1590|292065
1633701600000|2021-10-08 14:00:00|1608|1606.5|1633|1632|1638.5|1637.5|1607|1606|193993
1633705200000|2021-10-08 15:00:00|1632.5|1631.5|1632|1631.5|1635|1634.5|1630|1629.5|80603
1633935600000|2021-10-11 07:00:00|1625|1616|1625.5|1624|1644.5|1642|1616|1610|237642
1633939200000|2021-10-11 08:00:00|1626|1624.5|1608.5|1607.5|1628.5|1627.5|1608.5|1607|43354
1633942800000|2021-10-11 09:00:00|1608|1608|1596|1595|1609.5|1608.5|1592|1591.5|124366
1633946400000|2021-10-11 10:00:00|1595.5|1594.5|1582.5|1581|1597|1596|1580|1579.5|94034
1633950000000|2021-10-11 11:00:00|1582|1581.5|1576.5|1575.5|1587|1585.5|1576|1575.5|524616
1633953600000|2021-10-11 12:00:00|1577|1576|1581.5|1581|1584|1583.5|1574|1573.5|84616
1633957200000|2021-10-11 13:00:00|1581|1580.5|1580|1579|1590.5|1589.5|1570.5|1570|214683
1633960800000|2021-10-11 14:00:00|1580.5|1580|1570|1569.5|1581.5|1581|1567|1566|224205
1633964400000|2021-10-11 15:00:00|1571|1570|1564.5|1563|1572.5|1571.5|1563.5|1562.5|185674
1634022000000|2021-10-12 07:00:00|1561|1548.5|1572.5|1571|1576.5|1575|1548.5|1544.5|98042
1634025600000|2021-10-12 08:00:00|1572|1571.5|1565|1564|1573|1571.5|1563.5|1562.5|59402
1634029200000|2021-10-12 09:00:00|1564.5|1564.5|1582|1580|1584.5|1583.5|1564|1563.5|48463
1634032800000|2021-10-12 10:00:00|1581.5|1579.5|1572|1571|1583.5|1582|1569.5|1569|123089
1634036400000|2021-10-12 11:00:00|1572.5|1571.5|1560|1559|1574.5|1573.5|1559.5|1559|83211
1634040000000|2021-10-12 12:00:00|1559.5|1558.5|1550|1549|1561|1560|1548.5|1547.5|60804
1634043600000|2021-10-12 13:00:00|1550.5|1549.5|1636|1635|1653|1651.5|1548|1547.5|1734620
1634047200000|2021-10-12 14:00:00|1636.5|1635.5|1659|1658|1672|1670.5|1636.5|1635|586751
1634050800000|2021-10-12 15:00:00|1658.5|1658.5|1650.5|1649.5|1669|1668|1650|1649.5|290568
1634108400000|2021-10-13 07:00:00|1658.5|1656|1657.5|1656.5|1665.5|1663|1632|1631.5|122760
1634112000000|2021-10-13 08:00:00|1658|1657|1669.5|1668|1676|1675|1655.5|1654|132614
1634115600000|2021-10-13 09:00:00|1670|1668.5|1663.5|1662|1683.5|1682.5|1659|1658|117573
1634119200000|2021-10-13 10:00:00|1664|1663|1666.5|1665.5|1669.5|1668.5|1662|1660.5|49975
1634122800000|2021-10-13 11:00:00|1667|1666|1692.5|1691|1693|1691|1667|1665.5|1441899
1634126400000|2021-10-13 12:00:00|1692|1690.5|1702.5|1701|1703.5|1702.5|1687.5|1686|166911
1634130000000|2021-10-13 13:00:00|1702|1701.5|1711|1710.5|1712|1711|1696|1694.5|183466
1634133600000|2021-10-13 14:00:00|1710.5|1710|1717|1716|1718|1717.5|1706|1705.5|260199
1634137200000|2021-10-13 15:00:00|1717.5|1716.5|1723|1722|1729|1728|1717|1716.5|171786
1634194800000|2021-10-14 07:00:00|1743|1719|1748|1746.5|1748.5|1747|1722.5|1719|100029
1634198400000|2021-10-14 08:00:00|1748.5|1747|1742|1741|1759.5|1758|1736.5|1735.5|428684
1634202000000|2021-10-14 09:00:00|1742.5|1741.5|1726.5|1725|1749|1747.5|1706|1704.5|203423
1634205600000|2021-10-14 10:00:00|1726|1725.5|1728.5|1727.5|1734|1732.5|1720.5|1719|175185
1634209200000|2021-10-14 11:00:00|1729|1728|1723.5|1722.5|1735|1734|1721.5|1720|87043
1634212800000|2021-10-14 12:00:00|1724|1723|1710.5|1710|1727.5|1727|1710.5|1709|85757
1634216400000|2021-10-14 13:00:00|1710|1709.5|1728.5|1727|1729|1728.5|1706|1704|397352
1634220000000|2021-10-14 14:00:00|1729|1727.5|1724.5|1724|1745|1744.5|1721|1720|475327
1634223600000|2021-10-14 15:00:00|1724|1723.5|1727.5|1726.5|1727.5|1727|1722|1721.5|106443
1634281200000|2021-10-15 07:00:00|1743|1735|1752.5|1750.5|1764|1761|1733.5|1729|57615
1634284800000|2021-10-15 08:00:00|1752|1749.5|1761.5|1760|1765|1764|1750|1748|69071
1634288400000|2021-10-15 09:00:00|1761|1760.5|1766|1764.5|1769|1768|1756.5|1754.5|113181
1634292000000|2021-10-15 10:00:00|1765.5|1764|1774|1772.5|1780|1779.5|1765.5|1764|127251
1634295600000|2021-10-15 11:00:00|1774.5|1773.5|1772|1771|1777.5|1776.5|1770.5|1770|78874
1634299200000|2021-10-15 12:00:00|1771.5|1771.5|1780|1778.5|1781|1780.5|1771|1769.5|76798
1634302800000|2021-10-15 13:00:00|1779.5|1779|1783|1781.5|1784|1783|1776|1775|192101
1634306400000|2021-10-15 14:00:00|1783.5|1782.5|1797.5|1796|1799|1798|1774|1772|211887
1634310000000|2021-10-15 15:00:00|1797|1796.5|1800|1798.5|1800|1799.5|1795.5|1794.5|261517
1634540400000|2021-10-18 07:00:00|1796|1781|1790|1788.5|1796|1791|1775|1771|55329
1634544000000|2021-10-18 08:00:00|1790.5|1789|1791.5|1790.5|1792.5|1791.5|1778.5|1776.5|50400
1634547600000|2021-10-18 09:00:00|1791|1790|1789.5|1788|1797|1795|1789|1787.5|33643
1634551200000|2021-10-18 10:00:00|1789|1787.5|1779|1778|1789|1787.5|1774|1772.5|42744
1634554800000|2021-10-18 11:00:00|1778.5|1777.5|1787|1786|1791|1789|1776|1774.5|54165
1634558400000|2021-10-18 12:00:00|1786.5|1785.5|1780.5|1779.5|1787.5|1786.5|1776.5|1775.5|43480
1634562000000|2021-10-18 13:00:00|1780|1779|1786|1785|1792.5|1790.5|1778|1777|56322
1634565600000|2021-10-18 14:00:00|1785.5|1784.5|1794|1793|1794.5|1794|1783|1782|67861
1634569200000|2021-10-18 15:00:00|1793.5|1792.5|1791|1790.5|1794|1793|1788|1787|34031
1634626800000|2021-10-19 07:00:00|1805.5|1794.5|1793|1791.5|1810.5|1808.5|1793|1790.5|60470
1634630400000|2021-10-19 08:00:00|1792.5|1791|1789|1788.5|1797.5|1795.5|1780|1779|94902
1634634000000|2021-10-19 09:00:00|1788.5|1788|1789.5|1788.5|1796|1794.5|1785|1784.5|38720
1634637600000|2021-10-19 10:00:00|1790|1789|1798.5|1797|1799|1798|1787.5|1786.5|24792
1634641200000|2021-10-19 11:00:00|1798|1797.5|1799|1797.5|1803|1802.5|1795.5|1794.5|31314
1634644800000|2021-10-19 12:00:00|1799.5|1798|1800.5|1799.5|1804.5|1803.5|1799.5|1797.5|57170
1634648400000|2021-10-19 13:00:00|1800|1799|1813|1812|1817|1815|1800|1799|92755
1634652000000|2021-10-19 14:00:00|1812.5|1811.5|1812.5|1811.5|1813|1812.5|1802.5|1801.5|126660
1634655600000|2021-10-19 15:00:00|1812|1811|1816|1815.5|1819|1818.5|1811|1810.5|65400
1634713200000|2021-10-20 07:00:00|1800|1793.5|1819.5|1818|1823.5|1821|1799.5|1793.5|52040
1634716800000|2021-10-20 08:00:00|1820|1818.5|1818.5|1818|1824|1822.5|1814.5|1813.5|36553
1634720400000|2021-10-20 09:00:00|1819|1818.5|1829.5|1828|1836.5|1835|1819|1818.5|57011
1634724000000|2021-10-20 10:00:00|1830|1828.5|1823|1822|1838.5|1837.5|1820|1818.5|66090
1634727600000|2021-10-20 11:00:00|1822.5|1821.5|1828|1827|1828|1827|1820|1818.5|37538
1634731200000|2021-10-20 12:00:00|1828.5|1827.5|1830|1829|1834.5|1833.5|1827.5|1827|72021
1634734800000|2021-10-20 13:00:00|1830.5|1829.5|1824|1823|1836.5|1835.5|1823|1822|111414
1634738400000|2021-10-20 14:00:00|1823.5|1823.5|1814|1813|1825.5|1824.5|1813|1812.5|118975
1634742000000|2021-10-20 15:00:00|1813.5|1813.5|1816.5|1815.5|1817|1816.5|1809.5|1809|58700
1634799600000|2021-10-21 07:00:00|1842|1790.5|1811|1809|1842|1822|1803.5|1690|24859
1634803200000|2021-10-21 08:00:00|1810.5|1808.5|1818|1816|1819.5|1818|1806|1805|17118
1634806800000|2021-10-21 09:00:00|1818.5|1816.5|1822|1820.5|1825|1824|1817|1815|27829
1634810400000|2021-10-21 10:00:00|1821.5|1821.5|1827.5|1826|1830|1829.5|1820|1819|23396
1634814000000|2021-10-21 11:00:00|1827|1826.5|1830|1829|1832.5|1830.5|1825.5|1824|23822
1634817600000|2021-10-21 12:00:00|1830.5|1828.5|1825|1824|1830.5|1829.5|1824|1822.5|30925
1634821200000|2021-10-21 13:00:00|1825.5|1824.5|1821.5|1820.5|1827|1825.5|1819|1817.5|60613
1634824800000|2021-10-21 14:00:00|1821|1820|1827.5|1826.5|1829|1828.5|1818.5|1818|120667
1634828400000|2021-10-21 15:00:00|1827|1827|1829|1828.5|1833.5|1833|1826.5|1825.5|32798
1634886000000|2021-10-22 07:00:00|1854.5|1844.5|1829.5|1828.5|1854.5|1845|1826|1821.5|39658
1634889600000|2021-10-22 08:00:00|1830|1829|1836|1835|1841.5|1839.5|1827.5|1826.5|43179
1634893200000|2021-10-22 09:00:00|1835.5|1834.5|1840.5|1839|1841.5|1840.5|1834.5|1833|24249
1634896800000|2021-10-22 10:00:00|1840|1838.5|1844.5|1843|1844.5|1843|1838|1836.5|13476
1634900400000|2021-10-22 11:00:00|1845|1843.5|1836.5|1835.5|1853|1851|1835.5|1835|61633
1634904000000|2021-10-22 12:00:00|1837|1836|1836.5|1836|1840|1839.5|1835.5|1834.5|23322
1634907600000|2021-10-22 13:00:00|1837|1835.5|1830.5|1830|1837|1836.5|1823.5|1822|83551
1634911200000|2021-10-22 14:00:00|1831|1830.5|1824|1822.5|1835|1833.5|1817.5|1816.5|96092
1634914800000|2021-10-22 15:00:00|1824.5|1823|1813|1811.5|1826.5|1825|1813|1811|52922
1635145200000|2021-10-25 07:00:00|1822.5|1814|1802.5|1801|1822.5|1817.5|1798.5|1796.5|21066
1635148800000|2021-10-25 08:00:00|1803|1801.5|1810.5|1809|1812.5|1811.5|1803|1801|24612
1635152400000|2021-10-25 09:00:00|1811|1809.5|1818|1817|1823.5|1822|1809|1808|27746
1635156000000|2021-10-25 10:00:00|1818.5|1817.5|1816.5|1815.5|1820|1819.5|1815|1814.5|22203
1635159600000|2021-10-25 11:00:00|1817|1816|1819|1818|1820.5|1820|1813.5|1813|26816
1635163200000|2021-10-25 12:00:00|1819.5|1818.5|1811|1810|1821|1819.5|1810|1809|33801
1635166800000|2021-10-25 13:00:00|1810.5|1809.5|1820|1818.5|1820.5|1818.5|1806.5|1806|46013
1635170400000|2021-10-25 14:00:00|1819.5|1818|1818|1817|1820|1819|1814|1812.5|50108
1635174000000|2021-10-25 15:00:00|1818.5|1817.5|1825.5|1824|1825.5|1825|1817|1816.5|37469
1635231600000|2021-10-26 07:00:00|1835.5|1829|1815|1813|1835.5|1830|1802.5|1800.5|131662
1635235200000|2021-10-26 08:00:00|1815.5|1813.5|1804|1803|1816.5|1814.5|1798.5|1797|71313
1635238800000|2021-10-26 09:00:00|1804.5|1803.5|1799.5|1798.5|1805.5|1804|1790.5|1790|152066
1635242400000|2021-10-26 10:00:00|1799|1798|1779|1777.5|1802.5|1801.5|1779|1777.5|173760
1635246000000|2021-10-26 11:00:00|1778|1778|1773|1771|1782|1780.5|1762.5|1761|172003
1635249600000|2021-10-26 12:00:00|1773.5|1771.5|1795.5|1793.5|1802.5|1800.5|1773.5|1771.5|204728
1635253200000|2021-10-26 13:00:00|1795|1794.5|1797|1796|1801|1799.5|1793|1791.5|96313
1635256800000|2021-10-26 14:00:00|1796|1796.5|1799.5|1799|1802|1800|1795|1794|164038
1635260400000|2021-10-26 15:00:00|1800|1798.5|1795.5|1794|1800|1799.5|1791|1790.5|95471
1635318000000|2021-10-27 07:00:00|1797.5|1789.5|1809.5|1808|1811.5|1810|1782.5|1779.5|60227
1635321600000|2021-10-27 08:00:00|1809|1808.5|1797|1795.5|1809|1808.5|1793.5|1792|35149
1635325200000|2021-10-27 09:00:00|1796.5|1795|1815|1814.5|1818|1817|1794.5|1794|34167
1635328800000|2021-10-27 10:00:00|1815.5|1813.5|1816.5|1815|1820.5|1818.5|1812|1811|19993
1635332400000|2021-10-27 11:00:00|1816|1814.5|1814|1813|1817.5|1817|1806.5|1805.5|66224
1635336000000|2021-10-27 12:00:00|1814.5|1813.5|1806.5|1805|1823.5|1822.5|1803.5|1803|34909
1635339600000|2021-10-27 13:00:00|1806|1805.5|1807|1806|1812|1811.5|1803|1802.5|61423
1635343200000|2021-10-27 14:00:00|1806.5|1805.5|1801|1800|1806.5|1805.5|1791.5|1790|66966
1635346800000|2021-10-27 15:00:00|1801.5|1800.5|1800.5|1799|1802|1801.5|1797.5|1797|45131
1635404400000|2021-10-28 07:00:00|1802.5|1793.5|1812|1810|1816|1814|1799|1792.5|27861
1635408000000|2021-10-28 08:00:00|1811.5|1809|1804.5|1803|1812|1809|1799|1796.5|21074
1635411600000|2021-10-28 09:00:00|1805|1803.5|1808.5|1807|1809.5|1808.5|1798|1797|118846
1635415200000|2021-10-28 10:00:00|1809|1807.5|1814|1812|1817|1816|1806|1804.5|44181
1635418800000|2021-10-28 11:00:00|1813.5|1812.5|1816.5|1815.5|1823.5|1822|1811|1810|33398
1635422400000|2021-10-28 12:00:00|1816|1815|1815.5|1814|1820.5|1818.5|1812|1811|47735
1635426000000|2021-10-28 13:00:00|1815|1814.5|1819|1817.5|1824.5|1823|1813.5|1813|108184
1635429600000|2021-10-28 14:00:00|1818.5|1817|1824.5|1824|1832.5|1831.5|1818|1817|83291
1635433200000|2021-10-28 15:00:00|1824|1823.5|1820.5|1819.5|1825.5|1824.5|1820|1818.5|55934
1635490800000|2021-10-29 07:00:00|1806.5|1800|1782.5|1781|1811|1803.5|1775.5|1773.5|71547
1635494400000|2021-10-29 08:00:00|1783|1781.5|1764|1763|1788|1787.5|1759|1757|162629
1635498000000|2021-10-29 09:00:00|1763.5|1762|1780|1778|1788.5|1787.5|1762|1760.5|103812
1635501600000|2021-10-29 10:00:00|1780.5|1778.5|1790.5|1788|1791|1790|1776.5|1775|83635
1635505200000|2021-10-29 11:00:00|1790|1788.5|1792|1790|1799|1797|1786|1784.5|62795
1635508800000|2021-10-29 12:00:00|1791.5|1790.5|1791.5|1790.5|1792.5|1792|1784.5|1783|52055
1635512400000|2021-10-29 13:00:00|1792|1790|1790.5|1789.5|1794|1793.5|1787.5|1786.5|116680
1635516000000|2021-10-29 14:00:00|1791|1790|1797.5|1796.5|1799|1798|1788.5|1787.5|94612
1635519600000|2021-10-29 15:00:00|1797|1796|1803.5|1802|1803.5|1802.5|1792|1791|74924
1635753600000|2021-11-01 08:00:00|1814|1809.5|1806.5|1804.5|1827.5|1826|1804.5|1800.5|79410
1635757200000|2021-11-01 09:00:00|1807|1805|1790|1789|1807.5|1806.5|1787|1785|71477
1635760800000|2021-11-01 10:00:00|1789.5|1788.5|1777|1776|1792|1791|1773.5|1771.5|82847
1635764400000|2021-11-01 11:00:00|1776.5|1775|1751.5|1750.5|1778|1776.5|1745.5|1743.5|156263
1635768000000|2021-11-01 12:00:00|1751|1750|1758.5|1757.5|1759.5|1759|1746.5|1745.5|104578
1635771600000|2021-11-01 13:00:00|1759|1758|1774|1773|1779|1778.5|1756.5|1756|158094
1635775200000|2021-11-01 14:00:00|1774.5|1774|1769.5|1768.5|1778.5|1777|1765.5|1764|103170
1635778800000|2021-11-01 15:00:00|1770|1769|1767.5|1766|1777.5|1777|1766.5|1765.5|164439
1635782400000|2021-11-01 16:00:00|1767|1766.5|1757.5|1755.5|1768|1767.5|1754|1752.5|133048
1635840000000|2021-11-02 08:00:00|1772|1743.5|1725.5|1723.5|1772|1755|1719|1717.5|177805
1635843600000|2021-11-02 09:00:00|1726|1724|1723.5|1722.5|1727.5|1726|1718.5|1717|95500
1635847200000|2021-11-02 10:00:00|1724|1723|1723|1721|1726.5|1725.5|1711|1710|86618
1635850800000|2021-11-02 11:00:00|1722.5|1721.5|1766.5|1765|1768|1767.5|1722.5|1721.5|121784
1635854400000|2021-11-02 12:00:00|1766|1764.5|1772|1771|1772.5|1771|1761|1759.5|47854
1635858000000|2021-11-02 13:00:00|1771.5|1770.5|1782|1780.5|1786|1785|1770.5|1769.5|95410
1635861600000|2021-11-02 14:00:00|1782.5|1781|1771|1770|1784|1783.5|1759.5|1758.5|156273
1635865200000|2021-11-02 15:00:00|1770.5|1769.5|1761.5|1760.5|1771|1770|1761.5|1760.5|92040
1635868800000|2021-11-02 16:00:00|1761|1761|1762|1760.5|1764.5|1763.5|1758.5|1758|71998
1635926400000|2021-11-03 08:00:00|1772.5|1765.5|1754.5|1752|1772.5|1766|1743|1741|52679
1635930000000|2021-11-03 09:00:00|1754|1751.5|1755.5|1754.5|1761.5|1759.5|1748|1747|39482
1635933600000|2021-11-03 10:00:00|1755|1755|1742|1740.5|1757.5|1756.5|1737.5|1736.5|64624
1635937200000|2021-11-03 11:00:00|1742.5|1741|1740.5|1740|1743.5|1742.5|1737|1735.5|30994
1635940800000|2021-11-03 12:00:00|1741|1739.5|1750|1749|1750.5|1749.5|1741|1739.5|48238
1635944400000|2021-11-03 13:00:00|1749.5|1748.5|1744.5|1743|1752|1750|1741.5|1741|61066
1635948000000|2021-11-03 14:00:00|1745|1743.5|1750|1749|1750.5|1749|1739|1738.5|114172
1635951600000|2021-11-03 15:00:00|1749.5|1748.5|1742|1741|1751|1750|1739|1738.5|106321
1635955200000|2021-11-03 16:00:00|1741.5|1741.5|1749|1748|1749.5|1748|1741.5|1741|62823
1636012800000|2021-11-04 08:00:00|1752|1749.5|1772.5|1770.5|1779.5|1777.5|1752|1746|44795
1636016400000|2021-11-04 09:00:00|1773|1771|1769.5|1767.5|1776|1774.5|1768.5|1767.5|20106
1636020000000|2021-11-04 10:00:00|1769|1768|1761|1760|1770|1768|1755.5|1753.5|34812
1636023600000|2021-11-04 11:00:00|1760.5|1760.5|1757|1755|1766|1764.5|1756|1754.5|27739
1636027200000|2021-11-04 12:00:00|1757.5|1755.5|1756|1755.5|1763|1761|1750.5|1749.5|26671
1636030800000|2021-11-04 13:00:00|1757|1756|1763.5|1762.5|1766|1765|1753.5|1752.5|39288
1636034400000|2021-11-04 14:00:00|1764|1763|1781|1780|1783|1782|1763.5|1762.5|84644
1636038000000|2021-11-04 15:00:00|1780.5|1779.5|1777|1776|1780.5|1779.5|1769|1768|54590
1636041600000|2021-11-04 16:00:00|1777.5|1776.5|1786|1784.5|1787.5|1786|1777.5|1776.5|86276
1636099200000|2021-11-05 08:00:00|1788|1770|1793|1791.5|1805|1803|1775.5|1770|65385
1636102800000|2021-11-05 09:00:00|1792.5|1790.5|1798.5|1797|1802|1800|1790.5|1789.5|38582
1636106400000|2021-11-05 10:00:00|1798|1796.5|1806|1805|1809|1808|1797|1796|53447
1636110000000|2021-11-05 11:00:00|1805.5|1804.5|1772|1770.5|1806|1805|1770|1768.5|112981
1636113600000|2021-11-05 12:00:00|1771.5|1770|1749.5|1748|1771.5|1770.5|1749.5|1747.5|81075
1636117200000|2021-11-05 13:00:00|1750|1748.5|1744|1743|1755.5|1754.5|1742|1741|99168
1636120800000|2021-11-05 14:00:00|1744.5|1743.5|1748|1746.5|1754|1753.5|1743.5|1742.5|143073
1636124400000|2021-11-05 15:00:00|1747.5|1746|1720|1718.5|1749|1747.5|1710.5|1710|142327
1636128000000|2021-11-05 16:00:00|1719.5|1719|1723.5|1721.5|1723.5|1722|1716.5|1716|106277
1636358400000|2021-11-08 08:00:00|1728.5|1715.5|1726|1724|1733.5|1731|1717|1713.5|61414
1636362000000|2021-11-08 09:00:00|1725.5|1724.5|1732.5|1731|1733|1731|1716|1714|33051
1636365600000|2021-11-08 10:00:00|1733.5|1731.5|1721.5|1720|1739|1738|1720|1719|36662
1636369200000|2021-11-08 11:00:00|1722|1720.5|1719|1717|1724.5|1723.5|1714|1713|20304
1636372800000|2021-11-08 12:00:00|1718.5|1717.5|1713|1712.5|1721.5|1720.5|1710.5|1709.5|69326
1636376400000|2021-11-08 13:00:00|1712.5|1712|1708.5|1707|1716.5|1715.5|1708|1706.5|19656
1636380000000|2021-11-08 14:00:00|1708|1706.5|1703|1702|1709|1708|1700.5|1700|94718
1636383600000|2021-11-08 15:00:00|1703.5|1702.5|1705|1704.5|1712.5|1712|1700|1698.5|112719
1636387200000|2021-11-08 16:00:00|1704.5|1704|1704.5|1702.5|1709|1708.5|1702.5|1701.5|57768
1636444800000|2021-11-09 08:00:00|1701|1697|1708.5|1707.5|1722|1720|1701|1696.5|57587
1636448400000|2021-11-09 09:00:00|1708|1706.5|1727.5|1727|1727.5|1727|1707|1705.5|53501
1636452000000|2021-11-09 10:00:00|1728|1727.5|1738|1737|1742|1741|1725.5|1724.5|36236
1636455600000|2021-11-09 11:00:00|1738.5|1737.5|1747.5|1746.5|1748.5|1747.5|1738.5|1737.5|49662
1636459200000|2021-11-09 12:00:00|1747|1746|1761.5|1760.5|1764.5|1763|1745|1744.5|122467
1636462800000|2021-11-09 13:00:00|1761|1760|1765|1763.5|1766|1764.5|1756|1755|97000
1636466400000|2021-11-09 14:00:00|1764.5|1762.5|1753.5|1752.5|1764.5|1762.5|1748|1747.5|85735
1636470000000|2021-11-09 15:00:00|1753|1752|1760.5|1759.5|1765|1763.5|1749|1748|121265
1636473600000|2021-11-09 16:00:00|1761|1760|1756.5|1755|1764.5|1763|1754.5|1754|78210
1636531200000|2021-11-10 08:00:00|1760|1727.5|1738.5|1737|1779.5|1764.5|1724|1723|193329
1636534800000|2021-11-10 09:00:00|1738|1736.5|1747|1745.5|1752.5|1751.5|1734.5|1732|83111
1636538400000|2021-11-10 10:00:00|1746.5|1745|1733.5|1732|1749|1748|1731|1730|92205
1636542000000|2021-11-10 11:00:00|1733|1731.5|1731.5|1730|1739.5|1737|1727|1726.5|58529
1636545600000|2021-11-10 12:00:00|1730.5|1729.5|1744.5|1743.5|1745|1744|1723.5|1722.5|50385
1636549200000|2021-11-10 13:00:00|1745|1744|1754.5|1752.5|1757.5|1756.5|1743.5|1742.5|82738
1636552800000|2021-11-10 14:00:00|1754|1753|1765|1764.5|1765|1764.5|1743.5|1742.5|145576
1636556400000|2021-11-10 15:00:00|1765.5|1765|1775|1774|1775|1774.5|1756.5|1755.5|131501
1636560000000|2021-11-10 16:00:00|1774.5|1774.5|1774.5|1772.5|1783.5|1781.5|1772|1771.5|63446
1636617600000|2021-11-11 08:00:00|1781.5|1760|1738.5|1736|1781.5|1765.5|1733.5|1731|65080
1636621200000|2021-11-11 09:00:00|1739|1736.5|1748|1747.5|1750|1748|1731.5|1729.5|118400
1636624800000|2021-11-11 10:00:00|1747.5|1747|1750|1749|1755|1754|1745.5|1744|60008
1636628400000|2021-11-11 11:00:00|1749.5|1748.5|1755|1753.5|1755.5|1754|1740.5|1739|146876
1636632000000|2021-11-11 12:00:00|1755.5|1754|1760.5|1759.5|1760.5|1759.5|1753|1751.5|33901
1636635600000|2021-11-11 13:00:00|1760|1759|1761|1759|1766|1764.5|1758.5|1757|37013
1636639200000|2021-11-11 14:00:00|1760.5|1759.5|1761.5|1760|1764|1762.5|1756.5|1756|79259
1636642800000|2021-11-11 15:00:00|1761|1760.5|1770.5|1769.5|1775|1773.5|1748.5|1747|165478
1636646400000|2021-11-11 16:00:00|1770|1769|1761.5|1760.5|1770|1769.5|1760|1758.5|72215
1636704000000|2021-11-12 08:00:00|1776|1761.5|1793.5|1792.5|1800.5|1798.5|1765.5|1761.5|75808
1636707600000|2021-11-12 09:00:00|1793|1792|1795.5|1794|1812.5|1811|1792|1791|84179
1636711200000|2021-11-12 10:00:00|1796.5|1794.5|1792|1791.5|1800|1799|1787.5|1785.5|27482
1636714800000|2021-11-12 11:00:00|1792.5|1792|1797.5|1795.5|1799|1798|1792|1791.5|21047
1636718400000|2021-11-12 12:00:00|1797|1796|1800.5|1799.5|1806|1805|1796.5|1795.5|30292
1636722000000|2021-11-12 13:00:00|1801.5|1800|1808|1807|1812|1811.5|1798.5|1797.5|109903
1636725600000|2021-11-12 14:00:00|1807.5|1806.5|1813.5|1812.5|1817.5|1817|1805|1804|85994
1636729200000|2021-11-12 15:00:00|1814|1813|1814|1813|1825.5|1824|1804.5|1804|262731
1636732800000|2021-11-12 16:00:00|1813.5|1812.5|1817.5|1817|1821.5|1820.5|1812|1811|62221
1636963200000|2021-11-15 08:00:00|1804.5|1790.5|1803.5|1802|1826.5|1821.5|1801.5|1790.5|43092
1636966800000|2021-11-15 09:00:00|1803|1801.5|1800.5|1799.5|1806.5|1805.5|1797.5|1795.5|71231
1636970400000|2021-11-15 10:00:00|1800.5|1799|1800.5|1798.5|1801.5|1800.5|1793|1791.5|4636
1636974000000|2021-11-15 11:00:00|1803.5|1802|1805.5|1804.5|1813.5|1812|1801.5|1800.5|46056
1636977600000|2021-11-15 12:00:00|1805|1804|1802|1800.5|1807|1806.5|1794.5|1794|25512
1636981200000|2021-11-15 13:00:00|1802.5|1801|1809.5|1808.5|1810.5|1808.5|1801|1800|35770
1636984800000|2021-11-15 14:00:00|1809|1808|1811|1810|1814|1813.5|1808|1807|194102
1636988400000|2021-11-15 15:00:00|1810.5|1810.5|1818|1817|1826.5|1825.5|1808|1807.5|132184
1636992000000|2021-11-15 16:00:00|1817.5|1816.5|1817|1815|1821.5|1821|1815|1814|57169
1637049600000|2021-11-16 08:00:00|1819|1814.5|1795.5|1794.5|1820|1814.5|1788.5|1787.5|44461
1637053200000|2021-11-16 09:00:00|1795|1794|1792|1790|1797.5|1797|1786.5|1784.5|81078
1637056800000|2021-11-16 10:00:00|1791.5|1790.5|1774.5|1772.5|1791.5|1790.5|1763.5|1762|96650
1637060400000|2021-11-16 11:00:00|1775|1773|1781|1779.5|1781.5|1780.5|1770.5|1768.5|25248
1637064000000|2021-11-16 12:00:00|1781.5|1780|1773|1771.5|1782|1780.5|1771|1769.5|36386
1637067600000|2021-11-16 13:00:00|1772.5|1772|1773|1772|1776|1774.5|1770|1769|35135
1637071200000|2021-11-16 14:00:00|1773.5|1772.5|1778|1777|1780|1779.5|1767.5|1766|46284
1637074800000|2021-11-16 15:00:00|1778.5|1777.5|1786.5|1784.5|1790.5|1789|1778.5|1776.5|59531
1637078400000|2021-11-16 16:00:00|1785.5|1784|1785.5|1784.5|1786|1785|1782|1781.5|39662
1637136000000|2021-11-17 08:00:00|1785|1771|1784.5|1783|1794.5|1793|1777|1771|40429
1637139600000|2021-11-17 09:00:00|1784|1782.5|1796.5|1795.5|1799|1798|1779|1777.5|62924
1637143200000|2021-11-17 10:00:00|1796|1795|1810|1808|1810|1808|1792.5|1791.5|79997
1637146800000|2021-11-17 11:00:00|1809.5|1808.5|1814|1813|1818|1817|1806.5|1805.5|46853
1637150400000|2021-11-17 12:00:00|1814.5|1813.5|1806|1805|1820.5|1819.5|1805.5|1804.5|54424
1637154000000|2021-11-17 13:00:00|1806.5|1805.5|1806|1805|1812.5|1810.5|1804.5|1803|34796
1637157600000|2021-11-17 14:00:00|1805.5|1804.5|1803.5|1802.5|1808.5|1807.5|1799.5|1798.5|53820
1637161200000|2021-11-17 15:00:00|1803|1802|1780|1779|1803.5|1802.5|1779.5|1778.5|165582
1637164800000|2021-11-17 16:00:00|1779.5|1778.5|1796|1794|1801.5|1800|1778|1777.5|60695
1637222400000|2021-11-18 08:00:00|1791|1786|1779|1776.5|1801.5|1798|1776.5|1775|54032
1637226000000|2021-11-18 09:00:00|1778|1777|1761|1760|1780|1778.5|1761|1759|42031
1637229600000|2021-11-18 10:00:00|1760.5|1759.5|1759|1757.5|1762.5|1761.5|1755.5|1754.5|50942
1637233200000|2021-11-18 11:00:00|1758.5|1757|1750|1749|1758.5|1757|1743|1741|90264
1637236800000|2021-11-18 12:00:00|1750.5|1749.5|1754.5|1753.5|1758.5|1757.5|1750.5|1749|21398
1637240400000|2021-11-18 13:00:00|1754|1753|1767|1765|1767|1765|1753.5|1752.5|54125
1637244000000|2021-11-18 14:00:00|1767.5|1765.5|1773|1771|1785|1784|1760.5|1758.5|80329
1637247600000|2021-11-18 15:00:00|1772.5|1770.5|1775|1773.5|1776|1774.5|1766.5|1766|252802
1637251200000|2021-11-18 16:00:00|1774.5|1773|1771.5|1770|1775.5|1775|1768.5|1767|114296
1637308800000|2021-11-19 08:00:00|1792|1783.5|1868|1866|1912|1894.5|1792|1783.5|528375
1637312400000|2021-11-19 09:00:00|1867.5|1865.5|1881|1878.5|1900|1898|1861.5|1859|224433
1637316000000|2021-11-19 10:00:00|1880.5|1879|1914|1912|1914|1913|1876|1872.5|317854
1637319600000|2021-11-19 11:00:00|1915|1912.5|1924.5|1924|1930|1928|1908|1905.5|276846
1637323200000|2021-11-19 12:00:00|1925.5|1923.5|1949.5|1947.5|1964.5|1963|1923.5|1922.5|294926
1637326800000|2021-11-19 13:00:00|1949|1948|1927|1926|1960.5|1959.5|1924.5|1923|267003
1637330400000|2021-11-19 14:00:00|1926.5|1925.5|1914.5|1912.5|1931.5|1929.5|1902.5|1901|368281
1637334000000|2021-11-19 15:00:00|1913.5|1912|1903|1902|1913.5|1912.5|1894|1893.5|226206
1637337600000|2021-11-19 16:00:00|1903.5|1902.5|1899.5|1898.5|1908|1907.5|1897.5|1897|139620
1637568000000|2021-11-22 08:00:00|1915.5|1899.5|1906|1904|1915.5|1911.5|1886.5|1885.5|143089
1637571600000|2021-11-22 09:00:00|1905.5|1903.5|1907.5|1905|1923|1922|1903|1901.5|111614
1637575200000|2021-11-22 10:00:00|1907|1905.5|1911|1909.5|1915.5|1914.5|1898.5|1897.5|74210
1637578800000|2021-11-22 11:00:00|1910.5|1909|1921|1920|1925|1923|1906|1904.5|125367
1637582400000|2021-11-22 12:00:00|1920.5|1919.5|1935|1933.5|1937.5|1936.5|1917.5|1915.5|176586
1637586000000|2021-11-22 13:00:00|1934.5|1934|1926.5|1925.5|1935.5|1934.5|1921.5|1920.5|298487
1637589600000|2021-11-22 14:00:00|1926|1925|1917.5|1916.5|1927.5|1926|1902.5|1901.5|282503
1637593200000|2021-11-22 15:00:00|1918|1917|1901|1900|1919|1918|1897.5|1896.5|187101
1637596800000|2021-11-22 16:00:00|1901.5|1900.5|1900|1898.5|1902.5|1902|1895|1894|133394
1637654400000|2021-11-23 08:00:00|1897|1882.5|1864|1862.5|1897|1882.5|1851.5|1848.5|161772
1637658000000|2021-11-23 09:00:00|1863.5|1863|1852|1851|1863.5|1863|1837.5|1836|83266
1637661600000|2021-11-23 10:00:00|1853|1851.5|1855|1854|1866.5|1865|1850|1849|72669
1637665200000|2021-11-23 11:00:00|1855.5|1854.5|1853.5|1852|1863.5|1862.5|1850|1848.5|97016
1637668800000|2021-11-23 12:00:00|1854|1852.5|1833|1832.5|1859.5|1858.5|1833|1832.5|75989
1637672400000|2021-11-23 13:00:00|1834|1833|1828.5|1826.5|1839.5|1838.5|1826|1824.5|91318
1637676000000|2021-11-23 14:00:00|1828|1826|1827|1826|1832.5|1832|1819.5|1818.5|268084
1637679600000|2021-11-23 15:00:00|1826.5|1826.5|1809|1808|1828.5|1827|1802.5|1801.5|279141
1637683200000|2021-11-23 16:00:00|1809.5|1808.5|1805|1803|1810.5|1809.5|1804.5|1803|91935
1637740800000|2021-11-24 08:00:00|1810.5|1801|1792|1791|1810.5|1802.5|1782.5|1779.5|84777
1637744400000|2021-11-24 09:00:00|1791.5|1790.5|1768.5|1767|1793.5|1792|1763.5|1762|118047
1637748000000|2021-11-24 10:00:00|1769|1767.5|1774.5|1772.5|1783.5|1782|1768.5|1767|93957
1637751600000|2021-11-24 11:00:00|1775|1773|1776|1774.5|1781.5|1780.5|1773.5|1772.5|106277
1637755200000|2021-11-24 12:00:00|1776.5|1775|1771|1769.5|1781|1780|1770|1768|108646
1637758800000|2021-11-24 13:00:00|1770.5|1769|1768|1767|1772.5|1771|1763|1762|48258
1637762400000|2021-11-24 14:00:00|1768.5|1767.5|1765|1764|1777.5|1776|1764.5|1763.5|120367
1637766000000|2021-11-24 15:00:00|1764.5|1763.5|1780.5|1779|1783.5|1782.5|1763.5|1762|156105
1637769600000|2021-11-24 16:00:00|1780|1779.5|1782.5|1781|1788|1787.5|1779.5|1779|131669
1637827200000|2021-11-25 08:00:00|1772.5|1766.5|1753.5|1751.5|1780|1778.5|1749.5|1747.5|58029
1637830800000|2021-11-25 09:00:00|1753|1750.5|1753|1752.5|1775|1773.5|1750.5|1748.5|69757
1637834400000|2021-11-25 10:00:00|1753.5|1752|1739|1737.5|1754|1752.5|1739|1737.5|67007
1637838000000|2021-11-25 11:00:00|1739.5|1738|1737|1736|1742.5|1742|1733.5|1732.5|132045
1637841600000|2021-11-25 12:00:00|1737.5|1736.5|1740.5|1739|1747|1746.5|1735|1734|63104
1637845200000|2021-11-25 13:00:00|1741|1739.5|1738.5|1737.5|1747|1746|1732.5|1730|90111
1637848800000|2021-11-25 14:00:00|1739|1738|1753.5|1752.5|1754.5|1753.5|1737|1736.5|70676
1637852400000|2021-11-25 15:00:00|1753|1752|1746.5|1745.5|1756|1755|1746|1745|71801
1637856000000|2021-11-25 16:00:00|1746|1746|1745.5|1745|1751.5|1750.5|1745.5|1745|117818
1637913600000|2021-11-26 08:00:00|1744|1740|1788.5|1785.5|1815.5|1814.5|1744|1740|378030
1637917200000|2021-11-26 09:00:00|1788|1786|1768.5|1767|1795.5|1794.5|1763.5|1762.5|162363
1637920800000|2021-11-26 10:00:00|1768|1767.5|1787.5|1786.5|1793|1791.5|1765.5|1763.5|153829
1637924400000|2021-11-26 11:00:00|1787|1786|1790|1788|1809.5|1808|1787|1786|191453
1637928000000|2021-11-26 12:00:00|1789.5|1788.5|1820|1818.5|1823.5|1823|1786.5|1784.5|100348
1637931600000|2021-11-26 13:00:00|1819.5|1818|1832.5|1831.5|1832.5|1831.5|1808|1807|88241
1637935200000|2021-11-26 14:00:00|1832|1832|1830|1828|1839.5|1838|1814.5|1812.5|191592
1637938800000|2021-11-26 15:00:00|1829.5|1827.5|1834.5|1833|1836|1834|1813.5|1812|221933
1637942400000|2021-11-26 16:00:00|1834|1832.5|1829.5|1827.5|1838|1837|1827.5|1825|190716
1638172800000|2021-11-29 08:00:00|1843.5|1830|1847|1845|1862.5|1860.5|1807|1803.5|197166
1638176400000|2021-11-29 09:00:00|1847.5|1845.5|1839|1837|1857.5|1856.5|1835.5|1834.5|73712
1638180000000|2021-11-29 10:00:00|1838.5|1837.5|1825.5|1824|1849.5|1847|1825|1823.5|58387
1638183600000|2021-11-29 11:00:00|1825|1823.5|1830.5|1829.5|1838.5|1836.5|1819|1818.5|56396
1638187200000|2021-11-29 12:00:00|1830|1829|1830.5|1829|1834|1832.5|1825|1823.5|27775
1638190800000|2021-11-29 13:00:00|1830|1828.5|1821|1820|1830|1829.5|1818|1816.5|72479
1638194400000|2021-11-29 14:00:00|1820.5|1819.5|1846.5|1845.5|1849.5|1847.5|1816.5|1814.5|139983
1638198000000|2021-11-29 15:00:00|1846|1845|1838|1836.5|1852|1850.5|1835.5|1834|211130
1638201600000|2021-11-29 16:00:00|1837.5|1835.5|1839.5|1837|1845|1844.5|1836.5|1835.5|155789
1638259200000|2021-11-30 08:00:00|1854|1845|1837.5|1835.5|1870|1865|1831.5|1827|174399
1638262800000|2021-11-30 09:00:00|1837|1834.5|1822.5|1821|1839|1837.5|1821|1819.5|83684
1638266400000|2021-11-30 10:00:00|1822|1820.5|1817.5|1816.5|1830|1828.5|1812.5|1810|99494
1638270000000|2021-11-30 11:00:00|1817|1816|1813.5|1812.5|1817|1816|1807.5|1806.5|41901
1638273600000|2021-11-30 12:00:00|1814|1811.5|1803|1802|1816.5|1815|1801|1800|43242
1638277200000|2021-11-30 13:00:00|1803.5|1802.5|1815|1813|1819.5|1818|1799|1797|45880
1638280800000|2021-11-30 14:00:00|1814.5|1813.5|1835|1833.5|1838.5|1837|1811.5|1809.5|116437
1638284400000|2021-11-30 15:00:00|1835.5|1834|1811|1809.5|1842.5|1841|1810.5|1809|137722
1638288000000|2021-11-30 16:00:00|1810.5|1810|1817.5|1814|1827|1826|1810.5|1809.5|119852
1638345600000|2021-12-01 08:00:00|1806.5|1799|1767|1765.5|1810|1807.5|1766|1763.5|230564
1638349200000|2021-12-01 09:00:00|1765|1766|1761.5|1760|1773.5|1771|1752.5|1750.5|245090
1638352800000|2021-12-01 10:00:00|1761|1758.5|1739.5|1737.5|1762.5|1761.5|1738|1737|294901
1638356400000|2021-12-01 11:00:00|1739|1737|1739|1738|1747|1746|1730|1728.5|109669
1638360000000|2021-12-01 12:00:00|1739.5|1738.5|1741|1740|1744.5|1743.5|1734|1733|71583
1638363600000|2021-12-01 13:00:00|1741.5|1740.5|1755.5|1754.5|1755.5|1755|1740.5|1739.5|65918
1638367200000|2021-12-01 14:00:00|1755|1754|1739.5|1738.5|1756|1755|1726|1725|151289
1638370800000|2021-12-01 15:00:00|1739|1737.5|1734|1733.5|1743|1742|1730|1729.5|124991
1638374400000|2021-12-01 16:00:00|1734.5|1734|1744.5|1742|1746|1745.5|1732.5|1732|83277
1638432000000|2021-12-02 08:00:00|1731.5|1722.5|1700.5|1699|1742|1739.5|1698|1695.5|77909
1638435600000|2021-12-02 09:00:00|1700|1698|1694|1692.5|1701.5|1700.5|1685.5|1685|108713
1638439200000|2021-12-02 10:00:00|1694.5|1693|1687|1685|1704|1702|1685|1684.5|565066
1638442800000|2021-12-02 11:00:00|1686.5|1686|1686|1685|1693.5|1693|1681.5|1680.5|61517
1638446400000|2021-12-02 12:00:00|1687|1685.5|1685|1683.5|1695.5|1694|1677|1675|106052
1638450000000|2021-12-02 13:00:00|1684.5|1684|1684|1682.5|1693.5|1692.5|1680|1679|116265
1638453600000|2021-12-02 14:00:00|1683.5|1681.5|1695.5|1694|1703|1702|1682|1680.5|111558
1638457200000|2021-12-02 15:00:00|1695|1693.5|1684.5|1683.5|1695.5|1693.5|1675.5|1674.5|143683
1638460800000|2021-12-02 16:00:00|1684|1683|1682|1680|1687.5|1687|1679.5|1678.5|81032
1638518400000|2021-12-03 08:00:00|1684.5|1677.5|1673|1671.5|1697|1693.5|1667.5|1665.5|97864
1638522000000|2021-12-03 09:00:00|1673.5|1672|1668|1667|1677.5|1676.5|1664|1663|137251
1638525600000|2021-12-03 10:00:00|1668.5|1667.5|1662.5|1661.5|1671.5|1670.5|1661|1660.5|83750
1638529200000|2021-12-03 11:00:00|1663|1662|1659.5|1658.5|1669|1668|1659|1658.5|96874
1638532800000|2021-12-03 12:00:00|1659|1658|1651.5|1651|1660|1659|1651.5|1650.5|62926
1638536400000|2021-12-03 13:00:00|1652|1651.5|1655|1654|1659.5|1658.5|1649.5|1648.5|94359
1638540000000|2021-12-03 14:00:00|1655.5|1654.5|1623.5|1621.5|1660.5|1660|1619.5|1618.5|232859
1638543600000|2021-12-03 15:00:00|1623|1621|1627|1625.5|1631|1630.5|1614|1612.5|214477
1638547200000|2021-12-03 16:00:00|1626.5|1625|1624|1622.5|1627.5|1626.5|1618.5|1618|82062
1638777600000|2021-12-06 08:00:00|1621|1608.5|1613.5|1611.5|1621|1616.5|1597|1593.5|123655
1638781200000|2021-12-06 09:00:00|1614|1612|1601|1600|1617|1616|1596|1595|205582
1638784800000|2021-12-06 10:00:00|1601.5|1600.5|1595.5|1593.5|1610|1609|1595|1593|129688
1638788400000|2021-12-06 11:00:00|1594.5|1593|1591|1589.5|1598.5|1597.5|1582.5|1581.5|167423
1638792000000|2021-12-06 12:00:00|1591.5|1590|1578|1577|1591.5|1591|1572.5|1571|123348
1638795600000|2021-12-06 13:00:00|1578.5|1577.5|1587|1586|1602.5|1600.5|1578|1577.5|92937
1638799200000|2021-12-06 14:00:00|1586.5|1586.5|1584|1582.5|1590.5|1590|1574|1573|148702
1638802800000|2021-12-06 15:00:00|1584.5|1583|1569.5|1568.5|1591|1590.5|1569.5|1568|221752
1638806400000|2021-12-06 16:00:00|1570|1569|1575|1573.5|1577|1576|1567|1566|130263
1638864000000|2021-12-07 08:00:00|1599.5|1570.5|1608.5|1606.5|1613.5|1612|1572.5|1570|186549
1638867600000|2021-12-07 09:00:00|1608|1607|1607|1605.5|1612|1610.5|1600.5|1599|121221
1638871200000|2021-12-07 10:00:00|1607.5|1606|1618|1616.5|1622.5|1621|1607|1606|189707
1638874800000|2021-12-07 11:00:00|1621|1619.5|1631.5|1629.5|1631.5|1629.5|1618|1616|5178
1638878400000|2021-12-07 12:00:00|1624|1623|1625.5|1624.5|1626.5|1625|1616.5|1616|71843
1638882000000|2021-12-07 13:00:00|1626|1625|1625.5|1624.5|1629|1627.5|1624.5|1624|135668
1638885600000|2021-12-07 14:00:00|1626|1625|1629|1627|1632.5|1631|1624.5|1624|127796
1638889200000|2021-12-07 15:00:00|1628.5|1627.5|1629|1627.5|1631.5|1630.5|1618|1616.5|153394
1638892800000|2021-12-07 16:00:00|1628.5|1628|1626.5|1625|1629|1628.5|1623|1622.5|141409
1638950400000|2021-12-08 08:00:00|1625.5|1606|1636|1633.5|1648.5|1646.5|1598|1587|219522
1638954000000|2021-12-08 09:00:00|1635.5|1633|1644.5|1644|1645|1644|1630.5|1629.5|79393
1638957600000|2021-12-08 10:00:00|1644|1643|1673|1671|1677.5|1675.5|1640|1638.5|90620
1638961200000|2021-12-08 11:00:00|1674|1671.5|1634|1631.5|1678.5|1676.5|1632|1630|208156
1638964800000|2021-12-08 12:00:00|1634.5|1632|1650|1649|1652.5|1650.5|1634.5|1632|84991
1638968400000|2021-12-08 13:00:00|1649.5|1649.5|1656.5|1655|1669.5|1667.5|1649.5|1649.5|200406
1638972000000|2021-12-08 14:00:00|1656|1655.5|1645.5|1643.5|1665.5|1663.5|1644.5|1643|123361
1638975600000|2021-12-08 15:00:00|1646|1644|1634.5|1633.5|1646|1645.5|1631.5|1630|171242
1638979200000|2021-12-08 16:00:00|1634|1633|1634.5|1627|1645|1643.5|1626|1624.5|192396
1639036800000|2021-12-09 08:00:00|1644|1639.5|1640|1638.5|1652|1650|1628.5|1625.5|67810
1639040400000|2021-12-09 09:00:00|1640.5|1637.5|1629.5|1628|1642.5|1641.5|1627|1625.5|77185
1639044000000|2021-12-09 10:00:00|1630|1628.5|1616|1614.5|1630.5|1629.5|1614.5|1613.5|37306
1639047600000|2021-12-09 11:00:00|1616.5|1615|1625|1624.5|1625.5|1625|1609|1607|67840
1639051200000|2021-12-09 12:00:00|1625.5|1625|1621|1620|1626.5|1625.5|1614|1612|49626
1639054800000|2021-12-09 13:00:00|1620.5|1619.5|1619.5|1618.5|1627.5|1626.5|1617.5|1617|54371
1639058400000|2021-12-09 14:00:00|1620.5|1619|1629|1627.5|1640.5|1639|1619.5|1618.5|50285
1639062000000|2021-12-09 15:00:00|1628.5|1628|1624.5|1623|1628.5|1628|1607|1604.5|100808
1639065600000|2021-12-09 16:00:00|1625|1623.5|1632.5|1631|1642.5|1641|1625|1623.5|191164
1639123200000|2021-12-10 08:00:00|1631|1616.5|1637.5|1636|1638|1636.5|1617.5|1615|66336
1639126800000|2021-12-10 09:00:00|1637|1635|1622.5|1621|1652.5|1650.5|1622|1619.5|74836
1639130400000|2021-12-10 10:00:00|1623.5|1622|1628.5|1626.5|1631.5|1630|1623.5|1622|22300
1639134000000|2021-12-10 11:00:00|1628|1627|1627.5|1625.5|1632|1630.5|1626|1624|139300
1639137600000|2021-12-10 12:00:00|1627|1625|1623|1621.5|1631.5|1630.5|1622|1621.5|77524
1639141200000|2021-12-10 13:00:00|1622.5|1622|1631|1630|1634.5|1633|1620|1619|37625
1639144800000|2021-12-10 14:00:00|1631.5|1630.5|1629|1627.5|1633|1632|1623|1621|78257
1639148400000|2021-12-10 15:00:00|1628.5|1628|1604|1602.5|1632|1631|1603.5|1602|353292
1639152000000|2021-12-10 16:00:00|1603.5|1603|1602|1600.5|1606|1605|1598.5|1597.5|197957
1639382400000|2021-12-13 08:00:00|1598|1590.5|1590.5|1589|1612|1609.5|1583.5|1582.5|148395
1639386000000|2021-12-13 09:00:00|1591|1589.5|1588.5|1587.5|1593.5|1592.5|1587.5|1586.5|68916
1639389600000|2021-12-13 10:00:00|1589|1588|1591|1590|1593|1592|1582.5|1581.5|182353
1639393200000|2021-12-13 11:00:00|1591.5|1589.5|1603|1600.5|1611.5|1610|1591|1589.5|95542
1639396800000|2021-12-13 12:00:00|1602|1600|1622|1621|1622.5|1621.5|1601|1599.5|105669
1639400400000|2021-12-13 13:00:00|1621.5|1620.5|1606.5|1605.5|1624.5|1623.5|1606|1605|159185
1639404000000|2021-12-13 14:00:00|1607|1606|1599.5|1598.5|1609.5|1608.5|1595|1593|218553
1639407600000|2021-12-13 15:00:00|1599|1598|1598|1597|1602.5|1601.5|1587.5|1586.5|109984
1639411200000|2021-12-13 16:00:00|1597.5|1596.5|1596|1594.5|1601.5|1600.5|1594.5|1593|82463
1639468800000|2021-12-14 08:00:00|1712|1700.5|1698|1694.5|1724.5|1718.5|1635|1630.5|825491
1639472400000|2021-12-14 09:00:00|1696.5|1694|1731|1729|1750|1746.5|1684|1682|705787
1639476000000|2021-12-14 10:00:00|1730.5|1729.5|1743.5|1742.5|1752.5|1752|1724.5|1723|331737
1639479600000|2021-12-14 11:00:00|1743|1742|1736.5|1734|1766.5|1764|1732|1730.5|338882
1639483200000|2021-12-14 12:00:00|1738|1734.5|1739.5|1737.5|1755.5|1754|1726.5|1724.5|191850
1639486800000|2021-12-14 13:00:00|1739|1738|1735.5|1734.5|1753|1751.5|1732|1730.5|205225
1639490400000|2021-12-14 14:00:00|1735|1734|1733|1732|1745.5|1744|1726|1724.5|378803
1639494000000|2021-12-14 15:00:00|1732.5|1731.5|1688|1686.5|1739|1738.5|1686.5|1685|687114
1639497600000|2021-12-14 16:00:00|1687.5|1686|1684|1683|1696|1695|1679|1678|201216
1639555200000|2021-12-15 08:00:00|1673|1667|1638|1637|1673|1669|1620.5|1615.5|204805
1639558800000|2021-12-15 09:00:00|1637.5|1636.5|1650.5|1649.5|1657.5|1655.5|1629|1628|176923
1639562400000|2021-12-15 10:00:00|1651|1650|1654.5|1653.5|1663.5|1662.5|1650.5|1649|109323
1639566000000|2021-12-15 11:00:00|1654|1653|1672|1671|1676|1674.5|1649.5|1649|165769
1639569600000|2021-12-15 12:00:00|1671.5|1670.5|1674.5|1673.5|1690|1689|1668.5|1668|136961
1639573200000|2021-12-15 13:00:00|1674|1673|1670.5|1670|1681|1680|1669|1667.5|115111
1639576800000|2021-12-15 14:00:00|1671|1669.5|1669.5|1668|1674.5|1674|1650.5|1649.5|135150
1639580400000|2021-12-15 15:00:00|1669|1667.5|1665.5|1664.5|1680|1679|1664.5|1664|242679
1639584000000|2021-12-15 16:00:00|1665|1664|1635.5|1634|1666.5|1665.5|1634|1632.5|231210
1639641600000|2021-12-16 08:00:00|1660.5|1653|1661.5|1660|1672.5|1669.5|1645.5|1642|100087
1639645200000|2021-12-16 09:00:00|1661|1660.5|1672|1670.5|1673|1671|1656.5|1655.5|163639
1639648800000|2021-12-16 10:00:00|1671.5|1671|1687.5|1686.5|1690|1689.5|1671.5|1670.5|131934
1639652400000|2021-12-16 11:00:00|1687|1686|1700|1699|1700.5|1699.5|1685.5|1685|95059
1639656000000|2021-12-16 12:00:00|1699.5|1698.5|1703|1701.5|1705.5|1704.5|1684|1682|222549
1639659600000|2021-12-16 13:00:00|1702.5|1702|1701.5|1701|1709|1708|1701.5|1700|157040
1639663200000|2021-12-16 14:00:00|1701|1700.5|1709.5|1708.5|1711|1710.5|1700.5|1699.5|206484
1639666800000|2021-12-16 15:00:00|1710|1709|1708|1707|1710.5|1709.5|1690|1689.5|322105
1639670400000|2021-12-16 16:00:00|1708.5|1707.5|1708.5|1706.5|1709|1708.5|1700.5|1700|198110
1639728000000|2021-12-17 08:00:00|1696.5|1687|1685.5|1684|1705|1703.5|1682.5|1681|89458
1639731600000|2021-12-17 09:00:00|1685|1683.5|1689.5|1689|1695|1694|1683|1681|70104
1639735200000|2021-12-17 10:00:00|1690|1689.5|1700|1699.5|1700.5|1700|1681.5|1680|154154
1639738800000|2021-12-17 11:00:00|1699.5|1699|1693|1691.5|1699.5|1699|1688|1686|179016
1639742400000|2021-12-17 12:00:00|1693.5|1692|1700|1698.5|1701|1700|1692.5|1691.5|69359
1639746000000|2021-12-17 13:00:00|1699.5|1699|1717.5|1716.5|1719|1718|1698|1697.5|92814
1639749600000|2021-12-17 14:00:00|1718.5|1717|1713|1712|1718.5|1717|1701.5|1699.5|56366
1639753200000|2021-12-17 15:00:00|1712.5|1711.5|1726.5|1725.5|1730.5|1729.5|1712.5|1711.5|115315
1639756800000|2021-12-17 16:00:00|1727|1726|1729|1727.5|1730.5|1730|1725.5|1725|68255
1639987200000|2021-12-20 08:00:00|1739|1730.5|1729|1727.5|1739|1734.5|1710.5|1707.5|109549
1639990800000|2021-12-20 09:00:00|1728.5|1727|1709.5|1708.5|1729|1727|1707|1706|71667
1639994400000|2021-12-20 10:00:00|1710|1709|1703|1701.5|1715|1713.5|1703|1701|54117
1639998000000|2021-12-20 11:00:00|1703.5|1702|1687|1686|1703.5|1702.5|1685.5|1684.5|63388
1640001600000|2021-12-20 12:00:00|1688|1686.5|1683|1682|1698.5|1697|1683|1682|63011
1640005200000|2021-12-20 13:00:00|1683.5|1682.5|1692.5|1691|1694|1693.5|1678.5|1677.5|166193
1640008800000|2021-12-20 14:00:00|1692|1690.5|1685|1683.5|1692|1690.5|1662|1661|163877
1640012400000|2021-12-20 15:00:00|1685.5|1684|1675.5|1674.5|1685.5|1684.5|1673.5|1672.5|120013
1640016000000|2021-12-20 16:00:00|1675|1675|1678.5|1678|1684|1683|1673|1672.5|83737
1640073600000|2021-12-21 08:00:00|1701.5|1693|1682.5|1681|1701.5|1697|1680|1676|90810
1640077200000|2021-12-21 09:00:00|1682|1681.5|1685|1683|1690.5|1689.5|1672|1670|75986
1640080800000|2021-12-21 10:00:00|1684|1683.5|1680|1678.5|1690.5|1688.5|1676.5|1675|73956
1640084400000|2021-12-21 11:00:00|1679.5|1678|1672|1671|1679.5|1678|1670.5|1669.5|38693
1640088000000|2021-12-21 12:00:00|1671.5|1670.5|1665.5|1664.5|1671.5|1670.5|1660.5|1659.5|70841
1640091600000|2021-12-21 13:00:00|1666|1665|1658|1657|1666|1665.5|1655|1654.5|66316
1640095200000|2021-12-21 14:00:00|1658.5|1657.5|1638|1637.5|1658.5|1657.5|1636|1635.5|192474
1640098800000|2021-12-21 15:00:00|1638.5|1638|1640|1638.5|1652.5|1651.5|1634.5|1633.5|184410
1640102400000|2021-12-21 16:00:00|1639.5|1639|1641|1639|1645.5|1645|1636.5|1636|121254
1640160000000|2021-12-22 08:00:00|1633|1628.5|1645.5|1643|1651.5|1651|1629|1625|326843
1640163600000|2021-12-22 09:00:00|1645|1642.5|1639.5|1638|1652.5|1651|1635|1633.5|65829
1640167200000|2021-12-22 10:00:00|1639|1637.5|1639.5|1638.5|1641.5|1640.5|1637|1636|50058
1640170800000|2021-12-22 11:00:00|1640|1639|1637.5|1636|1640.5|1639.5|1635.5|1634.5|29649
1640174400000|2021-12-22 12:00:00|1637|1635.5|1646|1644.5|1646.5|1645|1635.5|1634.5|80571
1640178000000|2021-12-22 13:00:00|1645.5|1644|1638|1637|1646|1644.5|1636.5|1636|47915
1640181600000|2021-12-22 14:00:00|1638.5|1637.5|1638|1637|1642|1640.5|1631|1630|95232
1640185200000|2021-12-22 15:00:00|1638.5|1637.5|1633|1632|1639.5|1638.5|1626.5|1625.5|112517
1640188800000|2021-12-22 16:00:00|1633.5|1632.5|1634.5|1632.5|1636.5|1635|1631.5|1630.5|52474
1640246400000|2021-12-23 08:00:00|1636|1630|1643.5|1641|1644|1642|1622.5|1620|58988
1640250000000|2021-12-23 09:00:00|1643|1640.5|1634.5|1633.5|1643.5|1641|1630.5|1629|47725
1640253600000|2021-12-23 10:00:00|1635|1634|1635.5|1635|1640.5|1639|1632|1630.5|53046
1640257200000|2021-12-23 11:00:00|1635|1634.5|1626.5|1625|1636|1635.5|1622.5|1622|24549
1640260800000|2021-12-23 12:00:00|1627|1625.5|1625.5|1625|1629|1628.5|1623.5|1623|30318
1640264400000|2021-12-23 13:00:00|1626|1625.5|1629|1628|1629|1628.5|1623|1622|47319
1640268000000|2021-12-23 14:00:00|1628.5|1627.5|1638|1637.5|1641|1640.5|1628|1627.5|55073
1640271600000|2021-12-23 15:00:00|1638.5|1638|1640.5|1639.5|1647|1646|1637|1636.5|91921
1640275200000|2021-12-23 16:00:00|1641|1640|1641|1640.5|1641|1640.5|1639|1638.5|37934
1640332800000|2021-12-24 08:00:00|1655|1626.5|1657|1655|1658.5|1657.5|1643.5|1626.5|29310
1640336400000|2021-12-24 09:00:00|1657.5|1655.5|1660.5|1659.5|1661.5|1660.5|1655.5|1653.5|10494
1640340000000|2021-12-24 10:00:00|1660|1659|1660.5|1659|1661|1660|1656|1655.5|5007
1639382400000|2021-12-13 08:00:00|1598|1590.5|1590.5|1589|1612|1609.5|1583.5|1582.5|148395
1639386000000|2021-12-13 09:00:00|1591|1589.5|1588.5|1587.5|1593.5|1592.5|1587.5|1586.5|68916
1639389600000|2021-12-13 10:00:00|1589|1588|1591|1590|1593|1592|1582.5|1581.5|182353
1639393200000|2021-12-13 11:00:00|1591.5|1589.5|1603|1600.5|1611.5|1610|1591|1589.5|95542
1639396800000|2021-12-13 12:00:00|1602|1600|1622|1621|1622.5|1621.5|1601|1599.5|105669
1639400400000|2021-12-13 13:00:00|1621.5|1620.5|1606.5|1605.5|1624.5|1623.5|1606|1605|159185
1639404000000|2021-12-13 14:00:00|1607|1606|1599.5|1598.5|1609.5|1608.5|1595|1593|218553
1639407600000|2021-12-13 15:00:00|1599|1598|1598|1597|1602.5|1601.5|1587.5|1586.5|109984
1639411200000|2021-12-13 16:00:00|1597.5|1596.5|1596|1594.5|1601.5|1600.5|1594.5|1593|82463
1639468800000|2021-12-14 08:00:00|1712|1700.5|1698|1694.5|1724.5|1718.5|1635|1630.5|825491
1639472400000|2021-12-14 09:00:00|1696.5|1694|1731|1729|1750|1746.5|1684|1682|705787
1639476000000|2021-12-14 10:00:00|1730.5|1729.5|1743.5|1742.5|1752.5|1752|1724.5|1723|331737
1639479600000|2021-12-14 11:00:00|1743|1742|1736.5|1734|1766.5|1764|1732|1730.5|338882
1639483200000|2021-12-14 12:00:00|1738|1734.5|1739.5|1737.5|1755.5|1754|1726.5|1724.5|191850
1639486800000|2021-12-14 13:00:00|1739|1738|1735.5|1734.5|1753|1751.5|1732|1730.5|205225
1639490400000|2021-12-14 14:00:00|1735|1734|1733|1732|1745.5|1744|1726|1724.5|378803
1639494000000|2021-12-14 15:00:00|1732.5|1731.5|1688|1686.5|1739|1738.5|1686.5|1685|687114
1639497600000|2021-12-14 16:00:00|1687.5|1686|1684|1683|1696|1695|1679|1678|201216
1639555200000|2021-12-15 08:00:00|1673|1667|1638|1637|1673|1669|1620.5|1615.5|204805
1639558800000|2021-12-15 09:00:00|1637.5|1636.5|1650.5|1649.5|1657.5|1655.5|1629|1628|176923
1639562400000|2021-12-15 10:00:00|1651|1650|1654.5|1653.5|1663.5|1662.5|1650.5|1649|109323
1639566000000|2021-12-15 11:00:00|1654|1653|1672|1671|1676|1674.5|1649.5|1649|165769
1639569600000|2021-12-15 12:00:00|1671.5|1670.5|1674.5|1673.5|1690|1689|1668.5|1668|136961
1639573200000|2021-12-15 13:00:00|1674|1673|1670.5|1670|1681|1680|1669|1667.5|115111
1639576800000|2021-12-15 14:00:00|1671|1669.5|1669.5|1668|1674.5|1674|1650.5|1649.5|135150
1639580400000|2021-12-15 15:00:00|1669|1667.5|1665.5|1664.5|1680|1679|1664.5|1664|242679
1639584000000|2021-12-15 16:00:00|1665|1664|1635.5|1634|1666.5|1665.5|1634|1632.5|231210
1639641600000|2021-12-16 08:00:00|1660.5|1653|1661.5|1660|1672.5|1669.5|1645.5|1642|100087
1639645200000|2021-12-16 09:00:00|1661|1660.5|1672|1670.5|1673|1671|1656.5|1655.5|163639
1639648800000|2021-12-16 10:00:00|1671.5|1671|1687.5|1686.5|1690|1689.5|1671.5|1670.5|131934
1639652400000|2021-12-16 11:00:00|1687|1686|1700|1699|1700.5|1699.5|1685.5|1685|95059
1639656000000|2021-12-16 12:00:00|1699.5|1698.5|1703|1701.5|1705.5|1704.5|1684|1682|222549
1639659600000|2021-12-16 13:00:00|1702.5|1702|1701.5|1701|1709|1708|1701.5|1700|157040
1639663200000|2021-12-16 14:00:00|1701|1700.5|1709.5|1708.5|1711|1710.5|1700.5|1699.5|206484
1639666800000|2021-12-16 15:00:00|1710|1709|1708|1707|1710.5|1709.5|1690|1689.5|322105
1639670400000|2021-12-16 16:00:00|1708.5|1707.5|1708.5|1706.5|1709|1708.5|1700.5|1700|198110
1639728000000|2021-12-17 08:00:00|1696.5|1687|1685.5|1684|1705|1703.5|1682.5|1681|89458
1639731600000|2021-12-17 09:00:00|1685|1683.5|1689.5|1689|1695|1694|1683|1681|70104
1639735200000|2021-12-17 10:00:00|1690|1689.5|1700|1699.5|1700.5|1700|1681.5|1680|154154
1639738800000|2021-12-17 11:00:00|1699.5|1699|1693|1691.5|1699.5|1699|1688|1686|179016
1639742400000|2021-12-17 12:00:00|1693.5|1692|1700|1698.5|1701|1700|1692.5|1691.5|69359
1639746000000|2021-12-17 13:00:00|1699.5|1699|1717.5|1716.5|1719|1718|1698|1697.5|92814
1639749600000|2021-12-17 14:00:00|1718.5|1717|1713|1712|1718.5|1717|1701.5|1699.5|56366
1639753200000|2021-12-17 15:00:00|1712.5|1711.5|1726.5|1725.5|1730.5|1729.5|1712.5|1711.5|115315
1639756800000|2021-12-17 16:00:00|1727|1726|1729|1727.5|1730.5|1730|1725.5|1725|68255
1639987200000|2021-12-20 08:00:00|1739|1730.5|1729|1727.5|1739|1734.5|1710.5|1707.5|109549
1639990800000|2021-12-20 09:00:00|1728.5|1727|1709.5|1708.5|1729|1727|1707|1706|71667
1639994400000|2021-12-20 10:00:00|1710|1709|1703|1701.5|1715|1713.5|1703|1701|54117
1639998000000|2021-12-20 11:00:00|1703.5|1702|1687|1686|1703.5|1702.5|1685.5|1684.5|63388
1640001600000|2021-12-20 12:00:00|1688|1686.5|1683|1682|1698.5|1697|1683|1682|63011
1640005200000|2021-12-20 13:00:00|1683.5|1682.5|1692.5|1691|1694|1693.5|1678.5|1677.5|166193
1640008800000|2021-12-20 14:00:00|1692|1690.5|1685|1683.5|1692|1690.5|1662|1661|163877
1640012400000|2021-12-20 15:00:00|1685.5|1684|1675.5|1674.5|1685.5|1684.5|1673.5|1672.5|120013
1640016000000|2021-12-20 16:00:00|1675|1675|1678.5|1678|1684|1683|1673|1672.5|83737
1640073600000|2021-12-21 08:00:00|1701.5|1693|1682.5|1681|1701.5|1697|1680|1676|90810
1640077200000|2021-12-21 09:00:00|1682|1681.5|1685|1683|1690.5|1689.5|1672|1670|75986
1640080800000|2021-12-21 10:00:00|1684|1683.5|1680|1678.5|1690.5|1688.5|1676.5|1675|73956
1640084400000|2021-12-21 11:00:00|1679.5|1678|1672|1671|1679.5|1678|1670.5|1669.5|38693
1640088000000|2021-12-21 12:00:00|1671.5|1670.5|1665.5|1664.5|1671.5|1670.5|1660.5|1659.5|70841
1640091600000|2021-12-21 13:00:00|1666|1665|1658|1657|1666|1665.5|1655|1654.5|66316
1640095200000|2021-12-21 14:00:00|1658.5|1657.5|1638|1637.5|1658.5|1657.5|1636|1635.5|192474
1640098800000|2021-12-21 15:00:00|1638.5|1638|1640|1638.5|1652.5|1651.5|1634.5|1633.5|184410
1640102400000|2021-12-21 16:00:00|1639.5|1639|1641|1639|1645.5|1645|1636.5|1636|121254
1640160000000|2021-12-22 08:00:00|1633|1628.5|1645.5|1643|1651.5|1651|1629|1625|326843
1640163600000|2021-12-22 09:00:00|1645|1642.5|1639.5|1638|1652.5|1651|1635|1633.5|65829
1640167200000|2021-12-22 10:00:00|1639|1637.5|1639.5|1638.5|1641.5|1640.5|1637|1636|50058
1640170800000|2021-12-22 11:00:00|1640|1639|1637.5|1636|1640.5|1639.5|1635.5|1634.5|29649
1640174400000|2021-12-22 12:00:00|1637|1635.5|1646|1644.5|1646.5|1645|1635.5|1634.5|80571
1640178000000|2021-12-22 13:00:00|1645.5|1644|1638|1637|1646|1644.5|1636.5|1636|47915
1640181600000|2021-12-22 14:00:00|1638.5|1637.5|1638|1637|1642|1640.5|1631|1630|95232
1640185200000|2021-12-22 15:00:00|1638.5|1637.5|1633|1632|1639.5|1638.5|1626.5|1625.5|112517
1640188800000|2021-12-22 16:00:00|1633.5|1632.5|1634.5|1632.5|1636.5|1635|1631.5|1630.5|52474
1640246400000|2021-12-23 08:00:00|1636|1630|1643.5|1641|1644|1642|1622.5|1620|58988
1640250000000|2021-12-23 09:00:00|1643|1640.5|1634.5|1633.5|1643.5|1641|1630.5|1629|47725
1640253600000|2021-12-23 10:00:00|1635|1634|1635.5|1635|1640.5|1639|1632|1630.5|53046
1640257200000|2021-12-23 11:00:00|1635|1634.5|1626.5|1625|1636|1635.5|1622.5|1622|24549
1640260800000|2021-12-23 12:00:00|1627|1625.5|1625.5|1625|1629|1628.5|1623.5|1623|30318
1640264400000|2021-12-23 13:00:00|1626|1625.5|1629|1628|1629|1628.5|1623|1622|47319
1640268000000|2021-12-23 14:00:00|1628.5|1627.5|1638|1637.5|1641|1640.5|1628|1627.5|55073
1640271600000|2021-12-23 15:00:00|1638.5|1638|1640.5|1639.5|1647|1646|1637|1636.5|91921
1640275200000|2021-12-23 16:00:00|1641|1640|1641|1640.5|1641|1640.5|1639|1638.5|37934
1640332800000|2021-12-24 08:00:00|1655|1626.5|1657|1655|1658.5|1657.5|1643.5|1626.5|29310
1640336400000|2021-12-24 09:00:00|1657.5|1655.5|1660.5|1659.5|1661.5|1660.5|1655.5|1653.5|10494
1640340000000|2021-12-24 10:00:00|1660|1659|1660.5|1659|1661|1660|1656|1655.5|5007
1640343600000|2021-12-24 11:00:00|1662|1659.5|1671|1670|1674.5|1673|1662|1659.5|26556
1640347200000|2021-12-24 12:00:00|1671.5|1669.5|1674.5|1673|1674.5|1673|1668|1667|8647
1640764800000|2021-12-29 08:00:00|1675|1658.5|1661|1659.5|1681.5|1677|1656|1653.5|157448
1640768400000|2021-12-29 09:00:00|1661.5|1660|1676.5|1675|1676.5|1675|1661|1659.5|110017
1640772000000|2021-12-29 10:00:00|1676|1674.5|1671|1670|1677.5|1676.5|1666|1664.5|75825
1640775600000|2021-12-29 11:00:00|1671.5|1670.5|1665.5|1664.5|1671.5|1671|1665|1664.5|37612
1640779200000|2021-12-29 12:00:00|1665|1664|1669.5|1668.5|1671.5|1671|1662.5|1662|43446
1640782800000|2021-12-29 13:00:00|1669|1668|1662.5|1661.5|1669|1668|1661|1660|39308
1640786400000|2021-12-29 14:00:00|1662|1662|1652.5|1652|1666|1665|1651|1650.5|82176
1640790000000|2021-12-29 15:00:00|1653|1652.5|1658|1657.5|1658.5|1657.5|1649|1648.5|113240
1640793600000|2021-12-29 16:00:00|1658.5|1658|1661|1659.5|1663.5|1662.5|1657|1656.5|54248
1640851200000|2021-12-30 08:00:00|1666|1660|1657|1656|1674.5|1668.5|1656|1655.5|41183
1640854800000|2021-12-30 09:00:00|1656.5|1656.5|1650.5|1649.5|1658|1657.5|1649.5|1648.5|23549
1640858400000|2021-12-30 10:00:00|1651|1650|1645|1644|1654.5|1653.5|1644|1642.5|36141
1640862000000|2021-12-30 11:00:00|1644.5|1643.5|1651|1650|1653|1652.5|1644|1643|21666
1640865600000|2021-12-30 12:00:00|1650.5|1649.5|1653|1652|1655.5|1655|1649.5|1648.5|21613
1640869200000|2021-12-30 13:00:00|1653.5|1652.5|1648.5|1647.5|1655.5|1654.5|1647.5|1646.5|17261
1640872800000|2021-12-30 14:00:00|1649|1648|1667|1666|1669|1668.5|1645.5|1644|63892
1640876400000|2021-12-30 15:00:00|1666.5|1665.5|1669|1668.5|1671|1670.5|1659|1658|89074
1640880000000|2021-12-30 16:00:00|1669.5|1669|1671.5|1670|1674|1673|1668|1667|48302
1640937600000|2021-12-31 08:00:00|1687|1658.5|1668.5|1667.5|1687|1683|1667|1658.5|36115
1640941200000|2021-12-31 09:00:00|1669.5|1668|1670|1669|1671.5|1671|1666|1665.5|22620
1640944800000|2021-12-31 10:00:00|1670.5|1669.5|1671.5|1671|1673.5|1673|1668|1667.5|33368
1640948400000|2021-12-31 11:00:00|1672|1671|1679|1676.5|1679|1677|1670|1669|4269
1640952000000|2021-12-31 12:00:00|1675|1673.5|1683|1682|1683|1682|1668|1666.5|32408
1641283200000|2022-01-04 08:00:00|1686|1680.5|1640|1638.5|1697|1695.5|1637.5|1636|276690
1641286800000|2022-01-04 09:00:00|1639.5|1638|1606|1604.5|1643.5|1642|1605.5|1604|250599
1641290400000|2022-01-04 10:00:00|1606.5|1605|1615.5|1614.5|1619|1618|1606|1604|221214
1641294000000|2022-01-04 11:00:00|1615|1614|1603.5|1601.5|1618|1617.5|1599|1597.5|209902
1641297600000|2022-01-04 12:00:00|1603|1602|1591.5|1590.5|1608.5|1607.5|1591|1590|108933
1641301200000|2022-01-04 13:00:00|1591|1591|1598|1596.5|1603|1602|1582.5|1581.5|230823
1641304800000|2022-01-04 14:00:00|1598.5|1597|1582.5|1581.5|1606.5|1605.5|1579.5|1578|254484
1641308400000|2022-01-04 15:00:00|1583|1582|1548.5|1547.5|1585|1583.5|1544.5|1543|493043
1641312000000|2022-01-04 16:00:00|1549|1548|1549|1548.5|1553.5|1552.5|1543|1542|283078
1641369600000|2022-01-05 08:00:00|1598|1593.5|1634|1632|1643.5|1638.5|1585|1579|461618
1641373200000|2022-01-05 09:00:00|1633.5|1631.5|1639|1638|1648|1646|1628.5|1627.5|278104
1641376800000|2022-01-05 10:00:00|1638.5|1637.5|1651.5|1650|1654|1652.5|1632.5|1632|382237
1641380400000|2022-01-05 11:00:00|1651|1649.5|1639|1637.5|1654.5|1653|1637|1635|123922
1641384000000|2022-01-05 12:00:00|1639.5|1638|1608|1606|1640|1639|1606.5|1605|105871
1641387600000|2022-01-05 13:00:00|1607.5|1606.5|1609|1608|1613|1611.5|1600|1598.5|122755
1641391200000|2022-01-05 14:00:00|1609.5|1608.5|1623|1621.5|1630|1628.5|1609.5|1608.5|161938
1641394800000|2022-01-05 15:00:00|1622.5|1622|1614.5|1613.5|1625.5|1624.5|1613.5|1613|118304
1641398400000|2022-01-05 16:00:00|1614|1613|1611|1610|1616|1615.5|1608|1606.5|88671
1641456000000|2022-01-06 08:00:00|1599.5|1586|1596|1595|1599.5|1595.5|1553.5|1551.5|261375
1641459600000|2022-01-06 09:00:00|1595.5|1595.5|1609.5|1607|1620|1618|1593.5|1592|114146
1641463200000|2022-01-06 10:00:00|1609|1607.5|1607|1606|1615|1613|1599|1598|69025
1641466800000|2022-01-06 11:00:00|1607.5|1606.5|1601.5|1600|1611.5|1610|1599.5|1598|94225
1641470400000|2022-01-06 12:00:00|1602|1600.5|1604.5|1603.5|1605.5|1604.5|1596|1594.5|51090
1641474000000|2022-01-06 13:00:00|1605|1604|1592|1590.5|1616.5|1615|1590|1589|82344
1641477600000|2022-01-06 14:00:00|1591.5|1590|1582.5|1581|1593.5|1592|1578|1576.5|138080
1641481200000|2022-01-06 15:00:00|1582|1581.5|1584|1582.5|1589|1588|1577|1576|167982
1641484800000|2022-01-06 16:00:00|1585|1583|1587|1584.5|1590.5|1590|1583|1582|74666
1641542400000|2022-01-07 08:00:00|1592.5|1588.5|1577|1575.5|1605.5|1600|1572.5|1571.5|165423
1641546000000|2022-01-07 09:00:00|1576.5|1576|1567|1566|1581|1580|1566|1565|89113
1641549600000|2022-01-07 10:00:00|1566.5|1566.5|1573.5|1572.5|1580|1579|1563.5|1562.5|82514
1641553200000|2022-01-07 11:00:00|1573|1572|1564.5|1563.5|1574|1573|1562.5|1561.5|77559
1641556800000|2022-01-07 12:00:00|1565|1564|1563|1562|1568.5|1568|1560.5|1559.5|91840
1641560400000|2022-01-07 13:00:00|1562.5|1561.5|1552|1551|1564.5|1564|1551|1550|124252
1641564000000|2022-01-07 14:00:00|1552.5|1551.5|1567|1566|1574.5|1573.5|1552|1551|146823
1641567600000|2022-01-07 15:00:00|1566.5|1565.5|1553.5|1552.5|1575.5|1574|1552|1551.5|165035
1641571200000|2022-01-07 16:00:00|1554|1553|1561|1559.5|1561|1560|1552|1551.5|109536
1641801600000|2022-01-10 08:00:00|1567.5|1555|1537.5|1536|1567.5|1558|1528|1526.5|91035
1641805200000|2022-01-10 09:00:00|1537|1535.5|1532|1531|1544|1542.5|1523|1520.5|98807
1641808800000|2022-01-10 10:00:00|1532.5|1531.5|1548|1546.5|1553.5|1552.5|1530.5|1530|100484
1641812400000|2022-01-10 11:00:00|1547.5|1546|1544|1543|1548|1546.5|1540|1538|43844
1641816000000|2022-01-10 12:00:00|1544.5|1543.5|1541|1540|1551|1549.5|1541|1539|30059
1641819600000|2022-01-10 13:00:00|1540.5|1539|1544.5|1543|1550|1548|1539.5|1538|95845
1641823200000|2022-01-10 14:00:00|1545|1543.5|1549|1547|1563.5|1561.5|1536|1535|223408
1641826800000|2022-01-10 15:00:00|1548.5|1547.5|1544.5|1543|1562.5|1560.5|1541.5|1540|321494
1641830400000|2022-01-10 16:00:00|1544|1543.5|1565.5|1562|1565.5|1563|1541.5|1540.5|197233
1641888000000|2022-01-11 08:00:00|1580.5|1562.5|1581|1580.5|1601|1598.5|1570|1562|153636
1641891600000|2022-01-11 09:00:00|1581.5|1580|1592|1591|1592.5|1591.5|1574.5|1573|73179
1641895200000|2022-01-11 10:00:00|1592.5|1591.5|1590.5|1589.5|1595.5|1594|1580.5|1579|244051
1641898800000|2022-01-11 11:00:00|1591|1590|1599|1597.5|1602.5|1601|1586.5|1585|96165
1641902400000|2022-01-11 12:00:00|1598.5|1598|1591|1589|1603.5|1601.5|1587.5|1585.5|63826
1641906000000|2022-01-11 13:00:00|1590.5|1589.5|1581.5|1580|1591|1590|1576|1575|41093
1641909600000|2022-01-11 14:00:00|1582|1580.5|1571|1570|1582|1581|1567.5|1567|100763
1641913200000|2022-01-11 15:00:00|1572|1570.5|1556.5|1555.5|1579|1578|1551.5|1551|262509
1641916800000|2022-01-11 16:00:00|1557|1556|1565|1563|1569.5|1569|1556.5|1555.5|152421
1641974400000|2022-01-12 08:00:00|1586.5|1565.5|1573.5|1572|1598|1576|1560.5|1551|71827
1641978000000|2022-01-12 09:00:00|1574|1572.5|1590.5|1589|1592.5|1590.5|1571.5|1570|55888
1641981600000|2022-01-12 10:00:00|1590|1588.5|1577.5|1575.5|1592|1590.5|1568.5|1566.5|50591
1641985200000|2022-01-12 11:00:00|1577|1575|1568.5|1567|1577|1575.5|1567.5|1566.5|35599
1641988800000|2022-01-12 12:00:00|1568|1566.5|1562|1560.5|1568.5|1566.5|1559.5|1558|85186
1641992400000|2022-01-12 13:00:00|1561.5|1561|1553.5|1553|1564.5|1564|1552.5|1551.5|77162
1641996000000|2022-01-12 14:00:00|1554|1553.5|1548.5|1547.5|1560.5|1558.5|1540.5|1539|188362
1641999600000|2022-01-12 15:00:00|1549|1548|1533.5|1532.5|1551|1550|1520|1519.5|294709
1642003200000|2022-01-12 16:00:00|1533|1532|1526|1525|1533.5|1532.5|1522|1521|127348
1642060800000|2022-01-13 08:00:00|1525.5|1522|1547|1545|1549.5|1548|1516|1501|73168
1642064400000|2022-01-13 09:00:00|1546.5|1544.5|1542|1541|1557.5|1556|1540|1537.5|52066
1642068000000|2022-01-13 10:00:00|1541.5|1540.5|1539|1538|1547|1546|1536.5|1535.5|57839
1642071600000|2022-01-13 11:00:00|1538.5|1537|1535|1534.5|1541.5|1540.5|1532.5|1531|65180
1642075200000|2022-01-13 12:00:00|1534.5|1534|1530|1529|1536.5|1535|1525|1523.5|81859
1642078800000|2022-01-13 13:00:00|1530.5|1529.5|1533|1531.5|1536|1535|1527.5|1526|48135
1642082400000|2022-01-13 14:00:00|1532.5|1531|1542.5|1541|1545|1544|1532|1531|123798
1642086000000|2022-01-13 15:00:00|1542|1540.5|1529|1528|1542|1540.5|1527.5|1527|88681
1642089600000|2022-01-13 16:00:00|1528|1527.5|1528|1525|1530|1529|1523|1522.5|86709
1642147200000|2022-01-14 08:00:00|1541.5|1505.5|1500.5|1499|1541.5|1511.5|1490.5|1488.5|424111
1642150800000|2022-01-14 09:00:00|1500|1498|1489|1487.5|1507.5|1506.5|1474.5|1474|195949
1642154400000|2022-01-14 10:00:00|1488.5|1488|1479.5|1478.5|1488.5|1488.5|1472.5|1472|121578
1642158000000|2022-01-14 11:00:00|1479|1478|1471|1469.5|1481|1480|1467.5|1466.5|179444
1642161600000|2022-01-14 12:00:00|1470.5|1469|1460|1458.5|1475|1474|1458|1457|154719
1642165200000|2022-01-14 13:00:00|1459.5|1459|1459.5|1458|1462.5|1462|1448.5|1447.5|156077
1642168800000|2022-01-14 14:00:00|1459|1458.5|1461.5|1460.5|1471|1470|1455.5|1454|281760
1642172400000|2022-01-14 15:00:00|1461|1460|1438.5|1437|1461|1460.5|1437|1436|304417
1642176000000|2022-01-14 16:00:00|1439|1437.5|1447|1445.5|1449.5|1448.5|1439|1437.5|146602
1642406400000|2022-01-17 08:00:00|1474.5|1450.5|1432.5|1430.5|1474.5|1455.5|1422|1421|196521
1642410000000|2022-01-17 09:00:00|1432|1431|1474|1472.5|1480|1478.5|1432|1430.5|99658
1642413600000|2022-01-17 10:00:00|1473.5|1473|1471.5|1470|1477.5|1476|1466.5|1465.5|82550
1642417200000|2022-01-17 11:00:00|1471|1469.5|1462.5|1461.5|1473.5|1472|1459.5|1458|229469
1642420800000|2022-01-17 12:00:00|1462|1461|1457.5|1456.5|1462.5|1461.5|1456|1455|45081
1642424400000|2022-01-17 13:00:00|1458|1457|1461.5|1461|1464|1463|1455.5|1454|53033
1642428000000|2022-01-17 14:00:00|1461|1460.5|1457.5|1456.5|1462.5|1461|1456.5|1455|40985
1642431600000|2022-01-17 15:00:00|1457|1456|1456.5|1455|1463|1462.5|1455.5|1454.5|98458
1642435200000|2022-01-17 16:00:00|1457|1455.5|1454|1452.5|1457.5|1457|1452|1451.5|43389
1642492800000|2022-01-18 08:00:00|1461|1454|1427.5|1426|1471|1464|1424.5|1421.5|78049
1642496400000|2022-01-18 09:00:00|1428.5|1426.5|1417.5|1416.5|1432.5|1431.5|1417.5|1416.5|47074
1642500000000|2022-01-18 10:00:00|1417|1416|1428|1427|1437|1435|1413.5|1412.5|84344
1642503600000|2022-01-18 11:00:00|1427.5|1426.5|1416.5|1415|1428|1427.5|1408.5|1407|144635
1642507200000|2022-01-18 12:00:00|1416|1414.5|1413|1411.5|1417|1416.5|1412|1411|84729
1642510800000|2022-01-18 13:00:00|1412.5|1412|1464|1463|1464|1463.5|1412.5|1412|364004
1642514400000|2022-01-18 14:00:00|1463.5|1463.5|1463.5|1462|1473.5|1472|1452|1451|380494
1642518000000|2022-01-18 15:00:00|1463|1461.5|1465.5|1464|1474.5|1472.5|1462|1460|349112
1642521600000|2022-01-18 16:00:00|1465|1463.5|1455|1453|1465|1464|1453.5|1452|144493
1642579200000|2022-01-19 08:00:00|1450|1425.5|1467|1466|1470.5|1469|1422.5|1419|263901
1642582800000|2022-01-19 09:00:00|1466.5|1465.5|1465|1464|1470|1469.5|1452.5|1450.5|137638
1642586400000|2022-01-19 10:00:00|1464.5|1463.5|1453|1452|1473|1472|1448.5|1447|126808
1642590000000|2022-01-19 11:00:00|1453.5|1452.5|1469|1467.5|1471|1470|1453|1451.5|85275
1642593600000|2022-01-19 12:00:00|1468.5|1467|1462|1461|1469.5|1468.5|1461.5|1460.5|35171
1642597200000|2022-01-19 13:00:00|1462.5|1461.5|1461|1459.5|1463|1462|1454|1452.5|102591
1642600800000|2022-01-19 14:00:00|1461.5|1460|1469|1467.5|1474.5|1472.5|1457.5|1456.5|106345
1642604400000|2022-01-19 15:00:00|1468.5|1468|1455.5|1454|1476.5|1474.5|1450|1449|213053
1642608000000|2022-01-19 16:00:00|1455|1453.5|1453|1452|1457|1456|1449|1448.5|84045
1642665600000|2022-01-20 08:00:00|1479.5|1471|1464.5|1463.5|1495.5|1491.5|1456|1455.5|122302
1642669200000|2022-01-20 09:00:00|1464|1464|1463|1462|1472.5|1471|1458|1456|96427
1642672800000|2022-01-20 10:00:00|1462.5|1461.5|1463|1462.5|1465.5|1464.5|1454.5|1453|84960
1642676400000|2022-01-20 11:00:00|1463.5|1463|1476|1475|1478|1477|1462.5|1461.5|109080
1642680000000|2022-01-20 12:00:00|1475.5|1474.5|1464.5|1463|1476|1474.5|1462|1461.5|35439
1642683600000|2022-01-20 13:00:00|1463.5|1462.5|1462.5|1461|1466.5|1465.5|1457|1456|40409
1642687200000|2022-01-20 14:00:00|1463|1461.5|1462|1461.5|1471|1470|1457|1456|63726
1642690800000|2022-01-20 15:00:00|1463.5|1461|1460.5|1459.5|1464|1462.5|1455.5|1454.5|78343
1642694400000|2022-01-20 16:00:00|1460|1459|1463.5|1461.5|1465.5|1465|1456|1455|85905
1642752000000|2022-01-21 08:00:00|1473|1451|1445|1444.5|1473.5|1455.5|1439|1435|133846
1642755600000|2022-01-21 09:00:00|1446|1445|1449.5|1447.5|1461.5|1459.5|1445|1444|50168
1642759200000|2022-01-21 10:00:00|1449|1447|1449.5|1448|1457|1456.5|1448|1446.5|41785
1642762800000|2022-01-21 11:00:00|1449|1447.5|1450.5|1449|1453|1452|1445|1443|33387
1642766400000|2022-01-21 12:00:00|1451|1449.5|1445|1444|1452|1450.5|1444.5|1444|34457
1642770000000|2022-01-21 13:00:00|1444.5|1444.5|1447|1445.5|1449.5|1448|1444.5|1444|64617
1642773600000|2022-01-21 14:00:00|1446.5|1446|1433.5|1432|1448.5|1447|1432.5|1431.5|175744
1642777200000|2022-01-21 15:00:00|1434|1432.5|1430.5|1429|1434.5|1432.5|1420.5|1418|187329
1642780800000|2022-01-21 16:00:00|1430|1429.5|1426.5|1426|1432|1431|1421.5|1420.5|103692
1643011200000|2022-01-24 08:00:00|1424.5|1408.5|1383|1381.5|1424.5|1413|1380.5|1379.5|338632
1643014800000|2022-01-24 09:00:00|1382.5|1382|1380|1379|1392.5|1390.5|1368|1366.5|302031
1643018400000|2022-01-24 10:00:00|1379.5|1378.5|1381|1380|1382|1380.5|1363.5|1362.5|117984
1643022000000|2022-01-24 11:00:00|1381.5|1380.5|1378|1376.5|1390.5|1388.5|1371.5|1370.5|92846
1643025600000|2022-01-24 12:00:00|1377.5|1376|1372.5|1371.5|1380|1379|1371|1370|76222
1643029200000|2022-01-24 13:00:00|1372|1371|1373|1371.5|1383.5|1381|1359|1358|227456
1643032800000|2022-01-24 14:00:00|1372.5|1371|1366|1365|1373|1372|1361|1360.5|202992
1643036400000|2022-01-24 15:00:00|1365.5|1364.5|1361.5|1360.5|1369|1367.5|1354.5|1353.5|201863
1643040000000|2022-01-24 16:00:00|1361|1361|1365|1361|1369.5|1368|1356|1355|213124
1643097600000|2022-01-25 08:00:00|1382|1368.5|1378|1376|1391.5|1390.5|1364|1361|122586
1643101200000|2022-01-25 09:00:00|1377.5|1376.5|1401.5|1400.5|1404|1403.5|1371.5|1370.5|84857
1643104800000|2022-01-25 10:00:00|1402|1400|1390|1388|1407.5|1405.5|1386|1384.5|97787
1643108400000|2022-01-25 11:00:00|1389.5|1387.5|1387|1386|1400|1399|1386.5|1385.5|68355
1643112000000|2022-01-25 12:00:00|1387.5|1386.5|1401|1400|1406|1405.5|1387.5|1386.5|140584
1643115600000|2022-01-25 13:00:00|1401.5|1400.5|1400|1399|1406.5|1405.5|1394|1392.5|117841
1643119200000|2022-01-25 14:00:00|1399.5|1399.5|1412.5|1409.5|1423.5|1422.5|1399|1398|323294
1643122800000|2022-01-25 15:00:00|1412|1410|1423.5|1423|1433|1431|1410.5|1409|303745
1643126400000|2022-01-25 16:00:00|1423|1422.5|1430|1428.5|1430.5|1429.5|1423|1422.5|171217
1643184000000|2022-01-26 08:00:00|1449.5|1440.5|1442.5|1440|1457.5|1455.5|1436|1434|235779
1643187600000|2022-01-26 09:00:00|1442|1441|1459|1457|1465.5|1464|1437.5|1435.5|81759
1643191200000|2022-01-26 10:00:00|1458|1456|1449|1448|1462|1461|1447.5|1447|94336
1643194800000|2022-01-26 11:00:00|1449.5|1449|1461|1459.5|1463|1461.5|1449|1448|75831
1643198400000|2022-01-26 12:00:00|1461.5|1459|1457|1455.5|1470|1468|1455.5|1454|107625
1643202000000|2022-01-26 13:00:00|1456.5|1455|1462.5|1461|1463.5|1462|1449.5|1448.5|80426
1643205600000|2022-01-26 14:00:00|1463|1461.5|1480.5|1479|1481.5|1480|1460|1459|242946
1643209200000|2022-01-26 15:00:00|1481|1480|1505.5|1504.5|1526.5|1525|1481|1480|780030
1643212800000|2022-01-26 16:00:00|1505|1505|1512.5|1510|1513|1512|1503.5|1502|214580
1643270400000|2022-01-27 08:00:00|1498|1481.5|1479.5|1478|1505.5|1502.5|1452.5|1450.5|309268
1643274000000|2022-01-27 09:00:00|1479|1478.5|1496|1494|1496|1494|1475|1472.5|149979
1643277600000|2022-01-27 10:00:00|1495.5|1494.5|1509.5|1508.5|1514.5|1513|1495|1494|173578
1643281200000|2022-01-27 11:00:00|1510|1508|1517.5|1516.5|1519|1518|1501|1499|115591
1643284800000|2022-01-27 12:00:00|1518|1517|1523.5|1522.5|1524.5|1523.5|1514|1512.5|101349
1643288400000|2022-01-27 13:00:00|1524|1523|1540|1538.5|1541|1539.5|1523.5|1522.5|155791
1643292000000|2022-01-27 14:00:00|1539.5|1538|1553|1551|1553|1551.5|1532.5|1531|255862
1643295600000|2022-01-27 15:00:00|1552.5|1550.5|1549.5|1548.5|1554.5|1552.5|1542.5|1541.5|337120
1643299200000|2022-01-27 16:00:00|1549|1549|1553|1550.5|1555|1554|1545|1544|247553
1643356800000|2022-01-28 08:00:00|1529|1523.5|1493.5|1492|1529|1523.5|1481.5|1477.5|629034
1643360400000|2022-01-28 09:00:00|1494|1492.5|1480|1478.5|1503.5|1502|1467|1464.5|345582
1643364000000|2022-01-28 10:00:00|1479.5|1477.5|1451.5|1450.5|1485|1482.5|1448|1446.5|336041
1643367600000|2022-01-28 11:00:00|1451|1450|1468.5|1466.5|1473.5|1472|1434|1432.5|350292
1643371200000|2022-01-28 12:00:00|1468|1466|1453.5|1452.5|1476.5|1474.5|1447|1446|132301
1643374800000|2022-01-28 13:00:00|1454|1452|1447.5|1446|1456.5|1455.5|1444|1443|329950
1643378400000|2022-01-28 14:00:00|1447|1446.5|1435|1434|1459.5|1458|1431|1430|359770
1643382000000|2022-01-28 15:00:00|1434.5|1433.5|1434.5|1433.5|1435.5|1435|1407.5|1406|488054
1643385600000|2022-01-28 16:00:00|1435|1434|1444|1441.5|1451.5|1450|1434.5|1434|284246
1643616000000|2022-01-31 08:00:00|1461.5|1454|1470|1468|1482|1480.5|1455|1447.5|170730
1643619600000|2022-01-31 09:00:00|1469.5|1467.5|1471.5|1470.5|1474.5|1473.5|1464.5|1463|164641
1643623200000|2022-01-31 10:00:00|1472|1471|1455|1453.5|1474.5|1472.5|1451.5|1450|116698
1643626800000|2022-01-31 11:00:00|1455.5|1454|1445.5|1444.5|1455.5|1455|1436.5|1435.5|91633
1643630400000|2022-01-31 12:00:00|1445|1444|1440.5|1439.5|1448|1447|1430.5|1429.5|88026
1643634000000|2022-01-31 13:00:00|1440|1439|1449|1448|1453.5|1453|1436|1435|68325
1643637600000|2022-01-31 14:00:00|1449.5|1448.5|1485.5|1483.5|1485.5|1483.5|1449.5|1448|267770
1643641200000|2022-01-31 15:00:00|1486.5|1484|1501|1500|1502.5|1501.5|1481.5|1480.5|354726
1643644800000|2022-01-31 16:00:00|1500.5|1499.5|1509.5|1508|1512.5|1511|1497.5|1496.5|265345
1643702400000|2022-02-01 08:00:00|1505|1490.5|1484.5|1482.5|1505|1500.5|1480|1479|142770
1643706000000|2022-02-01 09:00:00|1484|1483|1476.5|1475.5|1488.5|1486.5|1473|1470.5|57691
1643709600000|2022-02-01 10:00:00|1477|1476|1467|1466|1479|1478|1463.5|1462|51796
1643713200000|2022-02-01 11:00:00|1467.5|1466.5|1453|1452|1468.5|1468|1450|1448|94323
1643716800000|2022-02-01 12:00:00|1453.5|1452.5|1444.5|1443.5|1458|1457.5|1443|1442|118577
1643720400000|2022-02-01 13:00:00|1445|1444|1452.5|1451|1460|1459|1434.5|1433.5|165826
1643724000000|2022-02-01 14:00:00|1453|1451.5|1434|1433|1457.5|1456|1429.5|1428.5|224552
1643727600000|2022-02-01 15:00:00|1433|1432.5|1439|1438|1439.5|1438.5|1418|1415.5|216691
1643731200000|2022-02-01 16:00:00|1439.5|1438.5|1429|1427|1440.5|1439.5|1427|1426|154509
1643788800000|2022-02-02 08:00:00|1481|1477.5|1534|1533|1548|1545|1474.5|1472|623549
1643792400000|2022-02-02 09:00:00|1533.5|1533.5|1537|1535.5|1540.5|1539.5|1527.5|1527|241565
1643796000000|2022-02-02 10:00:00|1536.5|1536|1525.5|1524.5|1538|1537|1512.5|1511.5|161098
1643799600000|2022-02-02 11:00:00|1526|1525.5|1532|1531|1537|1536.5|1523.5|1522|238179
1643803200000|2022-02-02 12:00:00|1531.5|1530.5|1536|1534.5|1544.5|1544|1527|1526.5|249055
1643806800000|2022-02-02 13:00:00|1535.5|1534|1532|1530.5|1539|1537.5|1525.5|1524.5|135983
1643810400000|2022-02-02 14:00:00|1531.5|1530|1529|1528|1539|1537.5|1520|1519|192057
1643814000000|2022-02-02 15:00:00|1530|1528.5|1513|1511.5|1534|1532|1506.5|1505|318397
1643817600000|2022-02-02 16:00:00|1512.5|1511|1502|1501.5|1513|1511|1497.5|1495.5|155854
1643875200000|2022-02-03 08:00:00|1524.5|1519.5|1493.5|1492.5|1530|1526.5|1492|1490.5|160649
1643878800000|2022-02-03 09:00:00|1493|1492|1477|1475|1493|1492|1471|1469.5|84659
1643882400000|2022-02-03 10:00:00|1477.5|1475.5|1494|1492|1497|1495|1477.5|1475.5|57629
1643886000000|2022-02-03 11:00:00|1494.5|1492.5|1500.5|1499.5|1503.5|1502.5|1494|1492.5|44568
1643889600000|2022-02-03 12:00:00|1500|1498.5|1503.5|1501.5|1504|1502|1488.5|1488|42481
1643893200000|2022-02-03 13:00:00|1503|1501|1485.5|1484|1503|1501|1483.5|1482.5|110644
1643896800000|2022-02-03 14:00:00|1485|1483.5|1475|1474|1487|1485|1459.5|1458.5|275927
1643900400000|2022-02-03 15:00:00|1474.5|1473.5|1455.5|1454.5|1477.5|1476.5|1453|1451.5|274473
1643904000000|2022-02-03 16:00:00|1455|1454|1454|1451.5|1459|1458.5|1450|1449.5|89434
1643961600000|2022-02-04 08:00:00|1461.5|1454|1445|1444|1473.5|1471.5|1436.5|1436|157713
1643965200000|2022-02-04 09:00:00|1446|1444.5|1438.5|1437|1455.5|1454.5|1437|1435|201607
1643968800000|2022-02-04 10:00:00|1438|1436.5|1431.5|1430.5|1441|1439.5|1428.5|1427|82777
1643972400000|2022-02-04 11:00:00|1432|1431|1432.5|1431|1434.5|1433|1428|1426.5|70095
1643976000000|2022-02-04 12:00:00|1433|1431.5|1432.5|1431.5|1436|1435|1427.5|1426.5|30702
1643979600000|2022-02-04 13:00:00|1432|1431|1399.5|1398|1433|1432.5|1397.5|1395|210824
1643983200000|2022-02-04 14:00:00|1400|1398.5|1406|1404.5|1406|1404.5|1395|1393.5|147691
1643986800000|2022-02-04 15:00:00|1405.5|1405|1402|1401|1425.5|1424.5|1401|1400|283499
1643990400000|2022-02-04 16:00:00|1401.5|1400.5|1404|1402.5|1406|1405.5|1399.5|1398|91840
1644220800000|2022-02-07 08:00:00|1425|1412|1411.5|1410.5|1427.5|1424|1400|1398|127552
1644224400000|2022-02-07 09:00:00|1412|1410|1404|1403|1419.5|1418.5|1399.5|1398|160019
1644228000000|2022-02-07 10:00:00|1403.5|1402.5|1407|1405.5|1411.5|1411|1398.5|1397.5|55307
1644231600000|2022-02-07 11:00:00|1406.5|1406|1408.5|1407|1410.5|1409.5|1404.5|1404|38013
1644235200000|2022-02-07 12:00:00|1408|1407.5|1400.5|1400|1409|1408|1398.5|1397.5|47067
1644238800000|2022-02-07 13:00:00|1400|1399.5|1387.5|1386|1401|1400|1387.5|1386|57641
1644242400000|2022-02-07 14:00:00|1388|1386.5|1396|1395|1398.5|1398|1381.5|1380.5|141891
1644246000000|2022-02-07 15:00:00|1395.5|1394.5|1402|1400.5|1402|1401.5|1389.5|1389|287072
1644249600000|2022-02-07 16:00:00|1400.5|1401|1409.5|1409|1415|1414|1398|1397|187772
1644307200000|2022-02-08 08:00:00|1299.5|1290.5|1272|1270.5|1307.5|1307|1262|1260|1418915
1644310800000|2022-02-08 09:00:00|1271.5|1269.5|1248|1245.5|1278|1275|1224.5|1222|823057
1644314400000|2022-02-08 10:00:00|1246.5|1243.5|1276.5|1275|1288|1287|1226.5|1225|582847
1644318000000|2022-02-08 11:00:00|1276|1275.5|1255.5|1255|1280.5|1276.5|1247.5|1246.5|655127
1644321600000|2022-02-08 12:00:00|1256|1254|1238.5|1236|1256.5|1255.5|1229|1227|397615
1644325200000|2022-02-08 13:00:00|1239|1236.5|1194|1192.5|1243.5|1241.5|1193.5|1192|494137
1644328800000|2022-02-08 14:00:00|1193.5|1192|1166|1164.5|1213.5|1211.5|1142|1140|860205
1644332400000|2022-02-08 15:00:00|1166.5|1165|1204|1202.5|1216.5|1214|1157|1156|1580272
1644336000000|2022-02-08 16:00:00|1204.5|1203|1206|1202.5|1218.5|1217|1201.5|1200|543098
1644393600000|2022-02-09 08:00:00|1229|1225|1222|1220.5|1240|1238|1198.5|1195|548687
1644397200000|2022-02-09 09:00:00|1222.5|1221.5|1235|1233.5|1235.5|1234.5|1220|1219.5|552956
1644400800000|2022-02-09 10:00:00|1234.5|1234|1223.5|1221.5|1245|1244.5|1222|1221|339755
1644404400000|2022-02-09 11:00:00|1223|1222|1213.5|1212.5|1231|1229|1209.5|1208|390448
1644408000000|2022-02-09 12:00:00|1213|1212|1219.5|1218.5|1223.5|1221.5|1211.5|1210.5|117518
1644411600000|2022-02-09 13:00:00|1219|1218|1250.5|1249|1253|1251.5|1218|1217|159587
1644415200000|2022-02-09 14:00:00|1250|1249.5|1244|1242.5|1252|1251|1236.5|1234.5|307225
1644418800000|2022-02-09 15:00:00|1244.5|1243|1287.5|1286.5|1288|1287|1244.5|1243|635810
1644422400000|2022-02-09 16:00:00|1288|1287|1303|1300|1303|1300|1288|1287|487019
1644480000000|2022-02-10 08:00:00|1325|1310.5|1297|1294.5|1325|1319|1280|1279|598576
1644483600000|2022-02-10 09:00:00|1296.5|1294|1301|1299.5|1303|1301.5|1285.5|1284.5|405345
1644487200000|2022-02-10 10:00:00|1300.5|1299|1302.5|1300.5|1315|1313.5|1297|1295.5|113184
1644490800000|2022-02-10 11:00:00|1303|1301|1336|1334.5|1343|1342|1302.5|1301|140967
1644494400000|2022-02-10 12:00:00|1336.5|1335|1319.5|1317.5|1337.5|1336.5|1319|1317.5|128044
1644498000000|2022-02-10 13:00:00|1319|1317|1298|1296|1325.5|1325|1295|1293.5|206533
1644501600000|2022-02-10 14:00:00|1298.5|1297.5|1311|1309.5|1311.5|1310.5|1295|1293.5|350617
1644505200000|2022-02-10 15:00:00|1310.5|1309|1333|1332|1343.5|1342|1310.5|1309|286000
1644508800000|2022-02-10 16:00:00|1332.5|1331.5|1322|1320.5|1334|1333|1319|1318|174851
1644566400000|2022-02-11 08:00:00|1308.5|1303.5|1297|1295.5|1316|1312.5|1289|1282|236639
1644570000000|2022-02-11 09:00:00|1296.5|1295|1297|1295|1303|1302|1290|1289|183080
1644573600000|2022-02-11 10:00:00|1296.5|1294.5|1295|1293.5|1302|1300.5|1273.5|1272.5|587052
1644577200000|2022-02-11 11:00:00|1294.5|1293|1309.5|1308.5|1312.5|1311|1292.5|1291|89259
1644580800000|2022-02-11 12:00:00|1310|1309|1312|1310.5|1317.5|1315.5|1309.5|1308|69380
1644584400000|2022-02-11 13:00:00|1311.5|1310|1313.5|1312|1317|1315.5|1299.5|1298.5|145847
1644588000000|2022-02-11 14:00:00|1314|1312.5|1302.5|1301|1316.5|1315|1298.5|1297.5|183102
1644591600000|2022-02-11 15:00:00|1302|1301.5|1303.5|1302.5|1316|1314.5|1296|1294.5|144964
1644595200000|2022-02-11 16:00:00|1304|1303|1298.5|1297|1305|1304|1298|1296.5|122408
1644825600000|2022-02-14 08:00:00|1288.5|1270|1254|1253|1293|1290|1248.5|1247|225626
1644829200000|2022-02-14 09:00:00|1253.5|1252.5|1267|1266|1267.5|1266.5|1252.5|1250.5|147238
1644832800000|2022-02-14 10:00:00|1267.5|1266.5|1261.5|1260|1268.5|1267|1260|1259|152271
1644836400000|2022-02-14 11:00:00|1262|1260.5|1264.5|1263|1269.5|1268|1261.5|1260|119014
1644840000000|2022-02-14 12:00:00|1264|1263.5|1276|1275|1280.5|1279|1261|1260.5|161656
1644843600000|2022-02-14 13:00:00|1276.5|1275.5|1280|1279|1284.5|1282.5|1276.5|1275|115417
1644847200000|2022-02-14 14:00:00|1279.5|1278.5|1278|1277|1292.5|1291.5|1277.5|1276.5|250705
1644850800000|2022-02-14 15:00:00|1278.5|1277.5|1293|1292|1296.5|1295|1278|1277.5|329293
1644854400000|2022-02-14 16:00:00|1292.5|1291.5|1301.5|1300|1303|1302|1292|1290.5|142651
1644912000000|2022-02-15 08:00:00|1300|1295|1328|1327|1335|1332|1295|1291|168729
1644915600000|2022-02-15 09:00:00|1327.5|1326.5|1332.5|1331|1344.5|1343.5|1327.5|1326.5|101205
1644919200000|2022-02-15 10:00:00|1332|1330.5|1339.5|1337.5|1342|1341|1328|1327|117319
1644922800000|2022-02-15 11:00:00|1339|1338|1346.5|1345|1348.5|1347|1337|1336|60717
1644926400000|2022-02-15 12:00:00|1346|1344.5|1356.5|1355.5|1359|1357.5|1344|1343|83649
1644930000000|2022-02-15 13:00:00|1356|1355|1355|1354|1358|1357|1351|1350|78620
1644933600000|2022-02-15 14:00:00|1354.5|1353.5|1354.5|1353.5|1364.5|1363|1352.5|1351.5|143206
1644937200000|2022-02-15 15:00:00|1354|1353|1355|1353.5|1360.5|1359.5|1350|1349.5|205937
1644940800000|2022-02-15 16:00:00|1354.5|1353|1350|1348.5|1361|1359|1350|1348.5|142335
1644998400000|2022-02-16 08:00:00|1363|1361.5|1329|1327.5|1385|1371.5|1324|1321.5|154481
1645002000000|2022-02-16 09:00:00|1328.5|1327|1313|1311|1338|1336|1309.5|1308.5|101211
1645005600000|2022-02-16 10:00:00|1312.5|1312|1316|1314|1317|1315|1299.5|1297.5|137215
1645009200000|2022-02-16 11:00:00|1315.5|1314.5|1321.5|1320.5|1324.5|1323|1311|1310.5|156100
1645012800000|2022-02-16 12:00:00|1321|1320|1337|1335|1338|1336|1320.5|1319.5|60935
1645016400000|2022-02-16 13:00:00|1336.5|1334.5|1336.5|1335.5|1338|1336|1326|1324|81099
1645020000000|2022-02-16 14:00:00|1336|1335|1328.5|1327|1337|1336.5|1319|1318|116764
1645023600000|2022-02-16 15:00:00|1329|1328|1339.5|1338|1342|1341|1321|1319|73555
1645027200000|2022-02-16 16:00:00|1340|1338.5|1338.5|1337|1341.5|1341|1334|1333|64144
1645084800000|2022-02-17 08:00:00|1371|1365|1364|1362.5|1384.5|1383|1359|1352|207778
1645088400000|2022-02-17 09:00:00|1365|1363.5|1345.5|1344|1365.5|1364.5|1345.5|1343.5|135593
1645092000000|2022-02-17 10:00:00|1346|1344.5|1346.5|1345.5|1350|1348|1335.5|1333.5|109245
1645095600000|2022-02-17 11:00:00|1346|1346|1347|1345.5|1348.5|1347.5|1343|1342|44976
1645099200000|2022-02-17 12:00:00|1346.5|1346|1345|1343.5|1355.5|1354|1344.5|1343.5|79444
1645102800000|2022-02-17 13:00:00|1345.5|1344|1346.5|1345.5|1350|1348|1341.5|1340.5|137655
1645106400000|2022-02-17 14:00:00|1347|1346|1343|1341.5|1352.5|1351.5|1341.5|1340.5|102266
1645110000000|2022-02-17 15:00:00|1343.5|1342|1344.5|1343.5|1349.5|1347.5|1336.5|1335|175845
1645113600000|2022-02-17 16:00:00|1345|1344|1353.5|1351.5|1354|1353|1344|1342.5|73404
1645171200000|2022-02-18 08:00:00|1370|1368|1322|1320|1374.5|1371|1314|1310|345404
1645174800000|2022-02-18 09:00:00|1322.5|1320.5|1330.5|1328.5|1335|1334|1314.5|1312|73630
1645178400000|2022-02-18 10:00:00|1330|1328|1328|1326.5|1330.5|1329|1316|1314.5|98314
1645182000000|2022-02-18 11:00:00|1328.5|1327|1320.5|1319|1330.5|1329|1315.5|1314.5|80936
1645185600000|2022-02-18 12:00:00|1321|1319.5|1316|1315|1322.5|1322|1309|1307.5|212772
1645189200000|2022-02-18 13:00:00|1315.5|1314.5|1296.5|1295.5|1316.5|1315.5|1296.5|1295.5|81385
1645192800000|2022-02-18 14:00:00|1296|1295|1301.5|1300.5|1303.5|1302|1294.5|1294|664334
1645196400000|2022-02-18 15:00:00|1302|1301|1306.5|1305|1307.5|1306|1297.5|1296|832467
1645200000000|2022-02-18 16:00:00|1306|1305.5|1295|1293.5|1307|1306|1293|1292|285894
1645430400000|2022-02-21 08:00:00|1313|1290.5|1303|1301.5|1313.5|1309|1292.5|1289.5|86831
1645434000000|2022-02-21 09:00:00|1302.5|1301|1296.5|1295|1310|1309|1293|1291|102770
1645437600000|2022-02-21 10:00:00|1297|1295.5|1296|1294|1303|1301.5|1292.5|1291|63560
1645441200000|2022-02-21 11:00:00|1295.5|1294.5|1305.5|1304|1308.5|1308|1294.5|1293|79212
1645444800000|2022-02-21 12:00:00|1305|1304.5|1302|1300.5|1309|1307.5|1297|1295.5|63609
1645448400000|2022-02-21 13:00:00|1301.5|1301|1297.5|1296.5|1305|1303.5|1289.5|1287.5|64771
1645452000000|2022-02-21 14:00:00|1298|1297|1285.5|1283.5|1303|1301.5|1284.5|1283|83518
1645455600000|2022-02-21 15:00:00|1286|1284|1293.5|1292.5|1301.5|1299.5|1286|1284|66875
1645459200000|2022-02-21 16:00:00|1294|1292|1287.5|1286|1294|1292|1284|1283|128471
1645516800000|2022-02-22 08:00:00|1282|1278.5|1313|1311|1321.5|1319.5|1269.5|1263.5|133066
1645520400000|2022-02-22 09:00:00|1312.5|1310.5|1297|1295.5|1312.5|1310.5|1291|1289.5|57643
1645524000000|2022-02-22 10:00:00|1297.5|1296|1316.5|1315|1322|1320.5|1295.5|1295|51235
1645527600000|2022-02-22 11:00:00|1316|1314.5|1302.5|1301|1318|1317|1295|1293.5|146238
1645531200000|2022-02-22 12:00:00|1303|1301.5|1304|1303|1311.5|1310|1300.5|1299.5|42772
1645534800000|2022-02-22 13:00:00|1304.5|1302.5|1300.5|1299.5|1304.5|1302.5|1296|1294|63510
1645538400000|2022-02-22 14:00:00|1300|1299|1309|1308|1314|1312|1297.5|1296.5|82440
1645542000000|2022-02-22 15:00:00|1309.5|1308.5|1292|1291|1310|1308.5|1292|1291|273244
1645545600000|2022-02-22 16:00:00|1292.5|1291.5|1298.5|1297|1301|1299.5|1292.5|1291|163691
1645603200000|2022-02-23 08:00:00|1298|1270|1310.5|1309|1311|1310|1278|1269.5|92757
1645606800000|2022-02-23 09:00:00|1310|1308.5|1315.5|1314.5|1322|1321|1306.5|1305|61751
1645610400000|2022-02-23 10:00:00|1315|1314|1309.5|1308|1320.5|1318|1306.5|1304.5|66656
1645614000000|2022-02-23 11:00:00|1309|1307.5|1311.5|1310.5|1317.5|1315.5|1305.5|1304.5|66521
1645617600000|2022-02-23 12:00:00|1311|1310|1327.5|1326|1327.5|1326|1309|1308|72639
1645621200000|2022-02-23 13:00:00|1327|1325.5|1336.5|1335|1337.5|1336|1324|1322.5|77257
1645624800000|2022-02-23 14:00:00|1336|1334.5|1326|1325|1341|1339.5|1324|1322.5|270770
1645628400000|2022-02-23 15:00:00|1325.5|1324.5|1322|1320.5|1334.5|1333|1317|1315.5|197820
1645632000000|2022-02-23 16:00:00|1321.5|1320|1320.5|1319|1324|1322|1316.5|1315.5|84302
1645689600000|2022-02-24 08:00:00|1284|1263.5|1285.5|1284|1296|1288.5|1255.5|1254|210731
1645693200000|2022-02-24 09:00:00|1285|1283|1270.5|1269|1289|1287.5|1269|1268.5|148943
1645696800000|2022-02-24 10:00:00|1269|1268.5|1244|1242|1272.5|1272|1236|1234|142795
1645700400000|2022-02-24 11:00:00|1243.5|1241.5|1260.5|1259.5|1266|1264.5|1239|1238.5|104383
1645704000000|2022-02-24 12:00:00|1259.5|1259|1263|1261.5|1274|1272.5|1255.5|1254.5|100173
1645707600000|2022-02-24 13:00:00|1263.5|1262|1280.5|1279|1285.5|1284|1261|1260.5|111290
1645711200000|2022-02-24 14:00:00|1281|1279.5|1301|1299.5|1307.5|1305.5|1279.5|1278.5|178614
1645714800000|2022-02-24 15:00:00|1300.5|1299|1312|1310|1315|1313|1293|1291|266175
1645718400000|2022-02-24 16:00:00|1311.5|1310.5|1322|1318|1332.5|1330.5|1308|1307.5|237607
1645776000000|2022-02-25 08:00:00|1351.5|1350.5|1340.5|1339.5|1360|1355|1329.5|1325|156556
1645779600000|2022-02-25 09:00:00|1340|1338.5|1349|1348|1355|1352.5|1337.5|1335.5|89922
1645783200000|2022-02-25 10:00:00|1349.5|1348.5|1362|1360|1365|1363.5|1345|1343.5|70879
1645786800000|2022-02-25 11:00:00|1362.5|1360.5|1364|1362|1366.5|1365.5|1356|1355|92019
1645790400000|2022-02-25 12:00:00|1363|1361.5|1366|1364.5|1366.5|1365.5|1357.5|1356.5|140380
1645794000000|2022-02-25 13:00:00|1365.5|1364|1361.5|1360|1368|1367|1356.5|1355.5|86569
1645797600000|2022-02-25 14:00:00|1361|1360.5|1342.5|1341|1366|1365|1340|1338.5|274854
1645801200000|2022-02-25 15:00:00|1343|1341.5|1337|1336|1348.5|1346.5|1332|1331|216309
1645804800000|2022-02-25 16:00:00|1337.5|1336.5|1333.5|1331.5|1343.5|1342.5|1330|1329|236157
1646035200000|2022-02-28 08:00:00|1327|1311.5|1347|1344|1364|1362.5|1318|1311.5|209388
1646038800000|2022-02-28 09:00:00|1346.5|1344.5|1349.5|1348.5|1363.5|1363|1346.5|1344.5|108663
1646042400000|2022-02-28 10:00:00|1349|1347.5|1347|1346|1354|1352.5|1335|1333|53705
1646046000000|2022-02-28 11:00:00|1346.5|1345|1340|1339|1349.5|1348|1335.5|1334.5|109982
1646049600000|2022-02-28 12:00:00|1340.5|1339.5|1343|1341.5|1347|1345.5|1337.5|1337|63954
1646053200000|2022-02-28 13:00:00|1342.5|1341|1353|1351.5|1357|1355.5|1338.5|1337.5|91020
1646056800000|2022-02-28 14:00:00|1352|1351|1363.5|1362.5|1365.5|1363.5|1346|1345|110485
1646060400000|2022-02-28 15:00:00|1363|1362|1362.5|1361|1366.5|1364.5|1346|1345.5|189708
1646064000000|2022-02-28 16:00:00|1362|1360.5|1364.5|1362|1370|1369.5|1359.5|1358.5|103423
1646121600000|2022-03-01 08:00:00|1373.5|1368|1358|1356.5|1398|1388.5|1340|1338|194648
1646125200000|2022-03-01 09:00:00|1357|1356|1351|1349|1359|1358|1344|1343|87277
1646128800000|2022-03-01 10:00:00|1351.5|1349.5|1348.5|1347|1354|1352.5|1334|1332.5|86869
1646132400000|2022-03-01 11:00:00|1348|1346.5|1335.5|1333.5|1348.5|1346.5|1326.5|1324.5|115473
1646136000000|2022-03-01 12:00:00|1335|1334|1341.5|1340.5|1344|1343|1328.5|1327.5|125472
1646139600000|2022-03-01 13:00:00|1342|1341|1352|1351|1356|1354.5|1342|1341|123031
1646143200000|2022-03-01 14:00:00|1351.5|1351.5|1346|1344.5|1356|1353.5|1332.5|1330|180647
1646146800000|2022-03-01 15:00:00|1345|1345|1339|1338|1359|1358.5|1334|1332.5|233542
1646150400000|2022-03-01 16:00:00|1338|1337.5|1332.5|1330|1342|1341|1330|1329.5|151780
1646208000000|2022-03-02 08:00:00|1333|1327.5|1338.5|1336.5|1362.5|1359.5|1318|1315.5|154811
1646211600000|2022-03-02 09:00:00|1339|1337|1326|1325|1356|1353.5|1326|1324.5|87681
1646215200000|2022-03-02 10:00:00|1325.5|1324|1326.5|1325|1335.5|1333.5|1319.5|1318.5|83550
1646218800000|2022-03-02 11:00:00|1327|1325.5|1332.5|1331.5|1333.5|1333|1322.5|1322|92146
1646222400000|2022-03-02 12:00:00|1332|1331|1323.5|1322.5|1333.5|1332|1315|1313.5|122986
1646226000000|2022-03-02 13:00:00|1324|1323|1322|1321|1327.5|1325.5|1318|1316.5|64938
1646229600000|2022-03-02 14:00:00|1321.5|1320.5|1306|1305|1326|1324.5|1301.5|1299.5|271323
1646233200000|2022-03-02 15:00:00|1305.5|1304.5|1302|1301|1306|1304.5|1288.5|1287.5|262778
1646236800000|2022-03-02 16:00:00|1301.5|1300.5|1308.5|1307|1313|1312|1300.5|1299.5|280621
1646294400000|2022-03-03 08:00:00|1309.5|1303|1293.5|1292|1327.5|1324.5|1286.5|1284.5|157872
1646298000000|2022-03-03 09:00:00|1294|1292.5|1296|1294.5|1308|1306|1288.5|1286|51081
1646301600000|2022-03-03 10:00:00|1296.5|1295|1299|1297.5|1304.5|1303|1290|1288|79983
1646305200000|2022-03-03 11:00:00|1298.5|1297|1289|1288.5|1299|1298|1289|1288.5|489812
1646308800000|2022-03-03 12:00:00|1288.5|1288|1287.5|1286.5|1295.5|1293.5|1286.5|1286|83998
1646312400000|2022-03-03 13:00:00|1288|1287|1303|1301.5|1307.5|1306|1288|1287|302732
1646316000000|2022-03-03 14:00:00|1302.5|1302|1290|1289|1309.5|1307.5|1285|1284|194124
1646319600000|2022-03-03 15:00:00|1291|1290|1272|1270.5|1292|1290|1269|1268|180819
1646323200000|2022-03-03 16:00:00|1272.5|1271|1274|1271.5|1277.5|1275.5|1265.5|1264.5|283802
1646380800000|2022-03-04 08:00:00|1253|1246|1245|1243|1274|1272|1234.5|1233.5|185598
1646384400000|2022-03-04 09:00:00|1244.5|1242.5|1230|1227.5|1248|1246.5|1222.5|1221|121834
1646388000000|2022-03-04 10:00:00|1229.5|1227|1233|1232|1241.5|1239.5|1223|1222.5|124555
1646391600000|2022-03-04 11:00:00|1233.5|1232.5|1218.5|1217.5|1234|1233|1215.5|1214|248552
1646395200000|2022-03-04 12:00:00|1219.5|1218|1243.5|1242.5|1249|1247|1216.5|1215|278828
1646398800000|2022-03-04 13:00:00|1244.5|1242|1237.5|1236.5|1259|1257.5|1235|1234|159541
1646402400000|2022-03-04 14:00:00|1237|1236|1235|1234|1248|1247|1229|1228|147673
1646406000000|2022-03-04 15:00:00|1236|1234.5|1225|1224|1238.5|1237|1220|1219|269895
1646409600000|2022-03-04 16:00:00|1225.5|1224.5|1218.5|1217|1227|1226.5|1216|1215|182126
1646640000000|2022-03-07 08:00:00|1199.5|1191.5|1139|1137.5|1199.5|1193|1127.5|1126|320995
1646643600000|2022-03-07 09:00:00|1138|1137|1151.5|1150.5|1154|1152.5|1128|1126|149872
1646647200000|2022-03-07 10:00:00|1151|1150|1133.5|1132|1160|1158.5|1133|1131.5|106246
1646650800000|2022-03-07 11:00:00|1134|1132.5|1123|1121.5|1139|1137.5|1118|1117|139960
1646654400000|2022-03-07 12:00:00|1122.5|1121|1153.5|1152.5|1156|1155|1122.5|1121|304892
1646658000000|2022-03-07 13:00:00|1154.5|1153|1169.5|1168.5|1174|1173|1152.5|1150.5|306381
1646661600000|2022-03-07 14:00:00|1170|1168|1192.5|1191|1194|1192.5|1166.5|1165.5|244341
1646665200000|2022-03-07 15:00:00|1192|1190.5|1191.5|1190.5|1208|1206|1183.5|1182|514881
1646668800000|2022-03-07 16:00:00|1190.5|1190|1189.5|1188|1197|1196|1186.5|1185.5|142586
1646726400000|2022-03-08 08:00:00|1169.5|1165|1120|1118|1171.5|1168|1117.5|1116|326002
1646730000000|2022-03-08 09:00:00|1119.5|1118.5|1131.5|1130|1148.5|1147.5|1119|1117.5|199322
1646733600000|2022-03-08 10:00:00|1130.5|1129.5|1124|1122.5|1134.5|1133|1115|1114.5|154014
1646737200000|2022-03-08 11:00:00|1123.5|1122|1089.5|1087|1123.5|1122.5|1085|1082.5|475232
1646740800000|2022-03-08 12:00:00|1090|1087.5|1089|1087.5|1099|1098.5|1081.5|1080|367934
1646744400000|2022-03-08 13:00:00|1088.5|1087|1073|1072|1088.5|1087.5|1061|1060|325353
1646748000000|2022-03-08 14:00:00|1073.5|1072.5|1070.5|1069.5|1081.5|1081|1064.5|1062.5|400094
1646751600000|2022-03-08 15:00:00|1070|1069|1089.5|1088|1090.5|1089|1065.5|1063.5|556204
1646755200000|2022-03-08 16:00:00|1090|1088.5|1102.5|1100|1102.5|1102|1087.5|1086|292628
1646812800000|2022-03-09 08:00:00|1117|1109|1134|1133|1142|1139|1101|1100|359326
1646816400000|2022-03-09 09:00:00|1135|1133.5|1133|1132.5|1156.5|1155|1133|1132.5|338712
1646820000000|2022-03-09 10:00:00|1133.5|1133|1134|1133|1140|1139.5|1112.5|1111.5|325869
1646823600000|2022-03-09 11:00:00|1133.5|1132|1149|1146.5|1151|1149|1127.5|1126.5|184044
1646827200000|2022-03-09 12:00:00|1148|1147|1149.5|1148|1158.5|1156.5|1132.5|1131|179176
1646830800000|2022-03-09 13:00:00|1149|1147.5|1147|1145.5|1152|1151|1146|1144|174466
1646834400000|2022-03-09 14:00:00|1146.5|1146|1154.5|1153|1162|1160.5|1144.5|1143.5|257015
1646838000000|2022-03-09 15:00:00|1154|1152.5|1180.5|1179.5|1182|1180.5|1153|1152.5|346361
1646841600000|2022-03-09 16:00:00|1180|1179|1177.5|1176|1180|1179|1173|1172|207767
1646899200000|2022-03-10 08:00:00|1175|1172|1170|1168.5|1177|1174|1149|1145.5|347742
1646902800000|2022-03-10 09:00:00|1170.5|1169.5|1171|1169|1180|1177.5|1163.5|1161.5|204955
1646906400000|2022-03-10 10:00:00|1170.5|1168|1167|1166|1176|1173|1155|1154|192147
1646910000000|2022-03-10 11:00:00|1166.5|1165.5|1168.5|1167|1174|1173|1163.5|1162|135729
1646913600000|2022-03-10 12:00:00|1168|1167.5|1166.5|1165.5|1173.5|1172|1162.5|1161|147530
1646917200000|2022-03-10 13:00:00|1167|1166|1184.5|1183|1190.5|1189|1167|1166|180551
1646920800000|2022-03-10 14:00:00|1185|1184|1188.5|1187|1191.5|1190.5|1175.5|1174|144372
1646924400000|2022-03-10 15:00:00|1188|1186|1176.5|1175|1188.5|1187|1174.5|1173.5|279379
1646928000000|2022-03-10 16:00:00|1176|1174.5|1184|1181.5|1186.5|1186|1174|1172.5|237486
1646985600000|2022-03-11 08:00:00|1240|1230.5|1241|1239|1328.5|1317.5|1222.5|1221|528516
1646989200000|2022-03-11 09:00:00|1240.5|1237.5|1208.5|1207|1245.5|1243.5|1208|1207|217250
1646992800000|2022-03-11 10:00:00|1208|1206|1202|1201|1213|1212|1188.5|1187|280607
1646996400000|2022-03-11 11:00:00|1202.5|1201.5|1216.5|1215|1227|1225|1195|1194|312041
1647000000000|2022-03-11 12:00:00|1216|1214|1220|1219|1228|1227|1215.5|1214|103209
1647003600000|2022-03-11 13:00:00|1219.5|1218.5|1218|1217|1229|1227.5|1215|1214|57421
1647007200000|2022-03-11 14:00:00|1217.5|1215.5|1188|1186.5|1217.5|1217|1188|1186.5|110358
1647010800000|2022-03-11 15:00:00|1187|1186|1200|1199.5|1200.5|1199.5|1173.5|1172.5|338236
1647014400000|2022-03-11 16:00:00|1199.5|1199|1197|1196|1199.5|1199|1188|1187|146950
1647244800000|2022-03-14 08:00:00|1199|1175.5|1166|1165|1206|1200|1162.5|1161|218479
1647248400000|2022-03-14 09:00:00|1166.5|1165.5|1175|1174|1182|1180.5|1163.5|1162.5|130678
1647252000000|2022-03-14 10:00:00|1174.5|1173.5|1172.5|1171.5|1174.5|1173.5|1163.5|1162|106889
1647255600000|2022-03-14 11:00:00|1172|1171|1171|1170|1174.5|1172.5|1162.5|1162|103870
1647259200000|2022-03-14 12:00:00|1171.5|1170.5|1185|1183|1188|1185.5|1171.5|1170.5|79855
1647262800000|2022-03-14 13:00:00|1184.5|1182.5|1191|1189.5|1196.5|1194|1177.5|1176.5|92940
1647266400000|2022-03-14 14:00:00|1190.5|1189|1197|1196.5|1206.5|1204.5|1189|1187.5|88506
1647270000000|2022-03-14 15:00:00|1196.5|1196|1195.5|1194.5|1206|1204.5|1193|1191.5|160950
1647273600000|2022-03-14 16:00:00|1196|1195|1198.5|1197|1201.5|1200.5|1195.5|1194.5|27405
1647331200000|2022-03-15 08:00:00|1192.5|1186|1196.5|1195|1203|1199.5|1173.5|1171.5|91857
1647334800000|2022-03-15 09:00:00|1197|1195.5|1190.5|1189.5|1202|1201|1182.5|1181|46302
1647338400000|2022-03-15 10:00:00|1189.5|1190|1194.5|1193|1197.5|1196|1184.5|1183|75900
1647342000000|2022-03-15 11:00:00|1197|1193.5|1201.5|1200.5|1203|1201.5|1195|1193.5|222271
1647345600000|2022-03-15 12:00:00|1201|1200|1215|1213.5|1215.5|1214|1198.5|1197.5|23700
1647349200000|2022-03-15 13:00:00|1216|1214.5|1200|1198.5|1219|1216.5|1197|1196|23785
1647352800000|2022-03-15 14:00:00|1199.5|1198|1211|1209.5|1213.5|1212.5|1196|1195|87309
1647356400000|2022-03-15 15:00:00|1209.5|1208|1184.5|1183.5|1216|1215|1179.5|1179|51203
1647360000000|2022-03-15 16:00:00|1184|1182.5|1189|1187.5|1189|1188.5|1179|1177.5|25780
1647417600000|2022-03-16 08:00:00|1210|1205|1223.5|1222.5|1234.5|1233|1205.5|1200.5|64589
1647421200000|2022-03-16 09:00:00|1224|1221|1199.5|1198.5|1225|1224|1198.5|1197|146706
1647424800000|2022-03-16 10:00:00|1201|1200|1223.5|1222.5|1224|1222.5|1201|1200|27560
1647428400000|2022-03-16 11:00:00|1224|1223|1215.5|1214.5|1227.5|1226.5|1210.5|1209|19811
1647432000000|2022-03-16 12:00:00|1217|1216|1211.5|1210|1221|1220|1208.5|1208|63452
1647435600000|2022-03-16 13:00:00|1213.5|1210.5|1208|1206.5|1216.5|1215|1208|1206|48837
1647439200000|2022-03-16 14:00:00|1208.5|1207.5|1210|1208.5|1225.5|1224|1204|1203|63845
1647442800000|2022-03-16 15:00:00|1210.5|1209|1201|1199.5|1211.5|1210.5|1196|1195|110973
1647446400000|2022-03-16 16:00:00|1200|1199|1199|1197|1201.5|1200.5|1198.5|1197|126765
1647504000000|2022-03-17 08:00:00|1115|1113|1110.5|1108.5|1150|1148|1091.5|1087.5|788509
1647507600000|2022-03-17 09:00:00|1112|1109|1119|1116.5|1122.5|1121|1101.5|1100|138862
1647511200000|2022-03-17 10:00:00|1118.5|1116|1099|1097.5|1135.5|1133.5|1094|1092.5|345203
1647514800000|2022-03-17 11:00:00|1098.5|1097|1109.5|1108|1114|1111.5|1097|1096|63967
1647518400000|2022-03-17 12:00:00|1110.5|1108.5|1118|1116|1129.5|1128|1109.5|1108.5|120867
1647522000000|2022-03-17 13:00:00|1118.5|1117|1097|1095.5|1122|1121|1082.5|1081|366992
1647525600000|2022-03-17 14:00:00|1096.5|1096|1093.5|1092|1113.5|1113|1091.5|1090|148735
1647529200000|2022-03-17 15:00:00|1092.5|1091.5|1084|1083|1096|1094.5|1079.5|1078.5|206641
1647532800000|2022-03-17 16:00:00|1083.5|1083.5|1097.5|1096.5|1097.5|1096.5|1083.5|1083.5|86075
1647590400000|2022-03-18 08:00:00|1108.5|1103.5|1133|1132|1140|1139|1098.5|1096|150549
1647594000000|2022-03-18 09:00:00|1134|1132.5|1137|1136|1143|1142|1132|1130.5|56587
1647597600000|2022-03-18 10:00:00|1136|1134.5|1113|1111.5|1144|1143|1112|1111.5|54145
1647601200000|2022-03-18 11:00:00|1112.5|1112|1109.5|1108.5|1113.5|1112.5|1098.5|1097.5|105522
1647604800000|2022-03-18 12:00:00|1110|1109|1114|1113|1115|1114.5|1107|1105.5|126003
1647608400000|2022-03-18 13:00:00|1113.5|1112.5|1135|1134|1138.5|1137.5|1108.5|1108|41240
1647612000000|2022-03-18 14:00:00|1134.5|1133|1151.5|1150.5|1152|1151|1134.5|1133|97060
1647615600000|2022-03-18 15:00:00|1151|1150|1174|1173.5|1180|1179|1150.5|1149.5|98433
1647619200000|2022-03-18 16:00:00|1175|1173|1180|1178.5|1180|1179|1174.5|1173|52228
1647849600000|2022-03-21 08:00:00|1195.5|1188.5|1146|1144.5|1195.5|1188.5|1143.5|1142.5|226466
1647853200000|2022-03-21 09:00:00|1145.5|1144|1141.5|1140.5|1154|1152|1138.5|1138|137352
1647856800000|2022-03-21 10:00:00|1142|1141|1145|1143.5|1147|1146|1139|1138|65754
1647860400000|2022-03-21 11:00:00|1145.5|1144|1152.5|1151|1152.5|1151|1142.5|1141|62627
1647864000000|2022-03-21 12:00:00|1151.5|1150.5|1147|1146|1152|1150.5|1141|1140|33369
1647867600000|2022-03-21 13:00:00|1146|1145|1136|1135|1147|1145.5|1134|1133|44373
1647871200000|2022-03-21 14:00:00|1135.5|1134.5|1129|1127.5|1135.5|1134.5|1116.5|1115.5|57195
1647874800000|2022-03-21 15:00:00|1129.5|1128|1117.5|1117|1132|1130.5|1115.5|1114.5|81056
1647878400000|2022-03-21 16:00:00|1118.5|1116.5|1108|1106|1118.5|1117|1105.5|1104.5|67810
1647936000000|2022-03-22 08:00:00|1095.5|1089.5|1071|1069.5|1103|1098.5|1066.5|1065|108140
1647939600000|2022-03-22 09:00:00|1071.5|1070|1068|1067|1081|1079|1066.5|1065|81499
1647943200000|2022-03-22 10:00:00|1068.5|1065.5|1069.5|1068.5|1071.5|1070.5|1060.5|1059|74998
1647946800000|2022-03-22 11:00:00|1070|1069|1060.5|1059|1070|1069|1052.5|1051.5|202344
1647950400000|2022-03-22 12:00:00|1059.5|1059.5|1059.5|1058.5|1063.5|1062.5|1058|1056.5|34178
1647954000000|2022-03-22 13:00:00|1060|1060.5|1060.5|1059.5|1067|1065.5|1057.5|1055.5|113159
1647957600000|2022-03-22 14:00:00|1060|1059|1069|1068|1072|1071.5|1058|1057.5|98644
1647961200000|2022-03-22 15:00:00|1068.5|1067.5|1071.5|1070.5|1076.5|1075.5|1065|1064|87150
1647964800000|2022-03-22 16:00:00|1072.5|1071.5|1080|1078.5|1080.5|1079.5|1072.5|1071.5|55458
1648022400000|2022-03-23 08:00:00|1093.5|1088|1112.5|1111|1121.5|1120|1091|1085|96866
1648026000000|2022-03-23 09:00:00|1112|1111.5|1094.5|1093|1119.5|1117.5|1094|1093|111049
1648029600000|2022-03-23 10:00:00|1094|1093.5|1084.5|1083.5|1100|1098.5|1083|1082|35513
1648033200000|2022-03-23 11:00:00|1084|1083|1091.5|1090.5|1093|1092.5|1081.5|1080.5|25285
1648036800000|2022-03-23 12:00:00|1091|1088.5|1107|1105.5|1110|1108.5|1089.5|1088.5|33564
1648040400000|2022-03-23 13:00:00|1106.5|1106.5|1099|1097.5|1116.5|1115.5|1095.5|1094.5|39883
1648044000000|2022-03-23 14:00:00|1098.5|1096|1092.5|1091.5|1106.5|1105.5|1089.5|1088.5|42131
1648047600000|2022-03-23 15:00:00|1092|1091|1111|1110|1111.5|1110|1084.5|1083|824020
1648051200000|2022-03-23 16:00:00|1110.5|1109.5|1122|1121.5|1122|1121.5|1109.5|1108.5|777241
1648108800000|2022-03-24 08:00:00|1129|1126|1142.5|1141|1158|1155.5|1120|1117.5|85308
1648112400000|2022-03-24 09:00:00|1144|1142.5|1136.5|1135|1144|1142.5|1130.5|1129.5|129788
1648116000000|2022-03-24 10:00:00|1134|1132.5|1128.5|1128|1134|1132.5|1126|1124.5|58880
1648119600000|2022-03-24 11:00:00|1129.5|1128.5|1124.5|1123.5|1135.5|1134|1122|1121|27662
1648123200000|2022-03-24 12:00:00|1124|1124|1125|1123.5|1129|1127.5|1122.5|1121.5|17015
1648126800000|2022-03-24 13:00:00|1125.5|1124|1114.5|1113.5|1129.5|1128.5|1114.5|1113.5|73916
1648130400000|2022-03-24 14:00:00|1114|1114|1117|1115.5|1118.5|1117|1112|1111.5|32042
1648134000000|2022-03-24 15:00:00|1116.5|1116.5|1102.5|1101.5|1123.5|1121.5|1102.5|1101.5|40764
1648137600000|2022-03-24 16:00:00|1102|1101|1102|1100.5|1102.5|1101.5|1096|1095|32585
1648195200000|2022-03-25 08:00:00|1101.5|1096.5|1105.5|1104|1105.5|1104|1062.5|1060|104169
1648198800000|2022-03-25 09:00:00|1105|1103.5|1105.5|1104|1113|1111|1102.5|1102|25782
1648202400000|2022-03-25 10:00:00|1105|1105|1105.5|1104.5|1108.5|1107.5|1101.5|1100|26161
1648206000000|2022-03-25 11:00:00|1105|1104|1106.5|1105.5|1107.5|1106.5|1101|1100|12374
1648209600000|2022-03-25 12:00:00|1106|1105|1098.5|1097.5|1106.5|1105.5|1098|1097|24627
1648213200000|2022-03-25 13:00:00|1100.5|1099|1092|1091.5|1101.5|1100.5|1084|1082.5|38191
1648216800000|2022-03-25 14:00:00|1093|1092|1087.5|1086.5|1094.5|1093|1087.5|1086.5|333415
1648220400000|2022-03-25 15:00:00|1087|1086|1078|1076.5|1087|1086.5|1074.5|1073.5|65824
1648224000000|2022-03-25 16:00:00|1077.5|1078|1079.5|1078|1082|1081|1076|1075|40474
1648450800000|2022-03-28 07:00:00|1081.5|1077|1066.5|1065|1092|1087|1066|1064.5|60156
1648454400000|2022-03-28 08:00:00|1066|1064.5|1079.5|1078.5|1081|1078.5|1063.5|1062.5|91139
1648458000000|2022-03-28 09:00:00|1079|1077.5|1078|1077|1082|1080.5|1074|1073.5|49617
1648461600000|2022-03-28 10:00:00|1078.5|1077.5|1084|1083|1084.5|1083.5|1077.5|1077|38277
1648465200000|2022-03-28 11:00:00|1084.5|1083.5|1103|1102|1104|1102|1084.5|1083.5|69473
1648468800000|2022-03-28 12:00:00|1103.5|1102.5|1096.5|1095|1105|1103.5|1094.5|1093|121056
1648472400000|2022-03-28 13:00:00|1097|1095.5|1098|1097|1111.5|1110.5|1090|1089.5|208881
1648476000000|2022-03-28 14:00:00|1097.5|1097.5|1094|1093|1098.5|1098|1083|1082.5|189222
1648479600000|2022-03-28 15:00:00|1093.5|1093.5|1082|1080|1094|1093.5|1081|1080|83455
1648537200000|2022-03-29 07:00:00|1142.5|1124.5|1120.5|1119.5|1143|1136.5|1107.5|1103|221688
1648540800000|2022-03-29 08:00:00|1120|1119|1118.5|1116.5|1129.5|1127.5|1118.5|1116.5|76249
1648544400000|2022-03-29 09:00:00|1119|1117|1132|1131|1133|1132|1117.5|1117|72044
1648548000000|2022-03-29 10:00:00|1132.5|1131.5|1136.5|1135|1138|1137|1127|1126|66216
1648551600000|2022-03-29 11:00:00|1137|1135.5|1143|1142|1144.5|1143|1128.5|1127.5|147394
1648555200000|2022-03-29 12:00:00|1142.5|1141.5|1172|1169.5|1175|1174|1141.5|1140.5|233083
1648558800000|2022-03-29 13:00:00|1171.5|1170|1169.5|1168.5|1176.5|1174.5|1157.5|1156.5|349576
1648562400000|2022-03-29 14:00:00|1170|1169|1161|1160|1170.5|1169|1154|1152.5|347257
1648566000000|2022-03-29 15:00:00|1161.5|1160.5|1161.5|1159.5|1165|1164|1160.5|1159.5|176842
1648623600000|2022-03-30 07:00:00|1160.5|1157.5|1143.5|1142.5|1177|1167.5|1143.5|1142.5|147508
1648627200000|2022-03-30 08:00:00|1143|1142|1145|1144|1148|1146.5|1138|1137|68095
1648630800000|2022-03-30 09:00:00|1144.5|1143.5|1146.5|1145.5|1152.5|1151.5|1141.5|1140.5|48835
1648634400000|2022-03-30 10:00:00|1146|1145|1144.5|1142.5|1148|1146.5|1136|1135|92053
1648638000000|2022-03-30 11:00:00|1145.5|1143|1148.5|1147.5|1153.5|1152|1145|1143|54029
1648641600000|2022-03-30 12:00:00|1148|1148|1150|1148.5|1152|1151|1138.5|1137|88969
1648645200000|2022-03-30 13:00:00|1149.5|1148|1160.5|1158.5|1160.5|1160|1145.5|1145|91711
1648648800000|2022-03-30 14:00:00|1160|1159|1164|1163|1170|1168.5|1158|1157|132208
1648652400000|2022-03-30 15:00:00|1163.5|1162.5|1170|1169|1174|1173|1162.5|1161.5|146168
1648710000000|2022-03-31 07:00:00|1183|1170.5|1180.5|1179|1190|1185|1166.5|1165.5|178650
1648713600000|2022-03-31 08:00:00|1179.5|1178|1161.5|1160.5|1180|1178.5|1161.5|1160.5|117610
1648717200000|2022-03-31 09:00:00|1162|1161|1165|1164|1172|1170.5|1155.5|1154.5|173383
1648720800000|2022-03-31 10:00:00|1164.5|1163|1178.5|1177.5|1180|1178.5|1164|1163|105499
1648724400000|2022-03-31 11:00:00|1178|1177|1178.5|1177.5|1180|1178.5|1176|1175|40561
1648728000000|2022-03-31 12:00:00|1179|1178|1175|1174|1179|1178|1172|1171|96249
1648731600000|2022-03-31 13:00:00|1174.5|1173.5|1167.5|1166.5|1175.5|1174.5|1163.5|1162|329629
1648735200000|2022-03-31 14:00:00|1168|1168|1181|1180|1182.5|1181|1167.5|1166.5|402733
1648738800000|2022-03-31 15:00:00|1180.5|1179.5|1172.5|1170.5|1180.5|1180|1169|1168|106066
1648796400000|2022-04-01 07:00:00|1176|1171|1181.5|1180|1198.5|1197|1171|1168|244316
1648800000000|2022-04-01 08:00:00|1181|1179.5|1178.5|1177.5|1194.5|1193|1178.5|1177|110349
1648803600000|2022-04-01 09:00:00|1178|1177|1201.5|1200.5|1201.5|1200.5|1174.5|1173.5|141985
1648807200000|2022-04-01 10:00:00|1201|1200|1185.5|1185|1203|1202.5|1185|1183|152586
1648810800000|2022-04-01 11:00:00|1186|1185.5|1176.5|1175.5|1189.5|1188.5|1176.5|1175.5|80494
1648814400000|2022-04-01 12:00:00|1176|1174.5|1177|1175.5|1179.5|1177.5|1172|1171.5|80861
1648818000000|2022-04-01 13:00:00|1176.5|1175|1175.5|1174|1187|1186|1169.5|1168.5|175051
1648821600000|2022-04-01 14:00:00|1176|1174.5|1183|1182|1183|1182.5|1172.5|1171.5|136719
1648825200000|2022-04-01 15:00:00|1182.5|1181.5|1178.5|1176|1184.5|1183.5|1174|1173|174642
1649055600000|2022-04-04 07:00:00|1200.5|1184|1180|1179|1202|1198.5|1178|1177|124566
1649059200000|2022-04-04 08:00:00|1180.5|1179.5|1181.5|1180.5|1185.5|1184|1177|1176|69295
1649062800000|2022-04-04 09:00:00|1181|1181|1200|1199|1201.5|1200|1181|1180|103225
1649066400000|2022-04-04 10:00:00|1199.5|1198.5|1200|1199|1202|1201|1192.5|1191.5|48956
1649070000000|2022-04-04 11:00:00|1199.5|1198.5|1209.5|1208.5|1213.5|1212.5|1196.5|1195.5|86188
1649073600000|2022-04-04 12:00:00|1209|1208|1205.5|1204.5|1209|1208|1202|1201|48321
1649077200000|2022-04-04 13:00:00|1205|1205|1207|1206|1214|1212.5|1203|1202|91579
1649080800000|2022-04-04 14:00:00|1207.5|1205.5|1208|1207|1211|1210.5|1203|1202|94986
1649084400000|2022-04-04 15:00:00|1207.5|1207.5|1209.5|1208.5|1212.5|1212|1206|1205|80920
1649142000000|2022-04-05 07:00:00|1213.5|1209|1223|1221.5|1227|1225.5|1190|1188|235297
1649145600000|2022-04-05 08:00:00|1223.5|1222|1216|1215.5|1227|1225.5|1214.5|1213.5|81238
1649149200000|2022-04-05 09:00:00|1216.5|1216|1227|1226|1228|1227|1216|1215|39314
1649152800000|2022-04-05 10:00:00|1227.5|1226.5|1233|1231|1233.5|1231.5|1224|1222.5|54640
1649156400000|2022-04-05 11:00:00|1232.5|1230.5|1228|1227|1234.5|1234|1226.5|1225.5|53741
1649160000000|2022-04-05 12:00:00|1227.5|1226.5|1226|1225|1228|1227|1222.5|1222|33363
1649163600000|2022-04-05 13:00:00|1226.5|1225.5|1240|1239|1241.5|1240.5|1226|1225|208760
1649167200000|2022-04-05 14:00:00|1239.5|1238.5|1231.5|1230.5|1239.5|1239|1226.5|1225|152536
1649170800000|2022-04-05 15:00:00|1231|1230|1229|1227.5|1231|1230|1226|1225|72037
1649228400000|2022-04-06 07:00:00|1242|1229|1221|1220|1249|1247.5|1215|1213|174898
1649232000000|2022-04-06 08:00:00|1220.5|1219.5|1200.5|1199.5|1229|1228|1200|1199.5|279262
1649235600000|2022-04-06 09:00:00|1201.5|1200|1212.5|1211.5|1212.5|1212|1199.5|1197.5|149303
1649239200000|2022-04-06 10:00:00|1213|1212|1222.5|1221.5|1223|1221.5|1209.5|1209|86470
1649242800000|2022-04-06 11:00:00|1222|1221|1216.5|1215|1222.5|1221|1213.5|1212.5|77717
1649246400000|2022-04-06 12:00:00|1216|1214.5|1208.5|1207.5|1219.5|1219|1207|1205.5|110646
1649250000000|2022-04-06 13:00:00|1209.5|1208|1210.5|1209|1217|1216.5|1202|1201|244474
1649253600000|2022-04-06 14:00:00|1210|1209.5|1211|1210|1214.5|1213.5|1205.5|1204|149235
1649257200000|2022-04-06 15:00:00|1210.5|1209.5|1203.5|1201.5|1210.5|1209.5|1198.5|1197.5|72019
1649314800000|2022-04-07 07:00:00|1210.5|1207.5|1215|1213|1220.5|1219.5|1207|1204.5|109736
1649318400000|2022-04-07 08:00:00|1214.5|1214|1230|1229|1231|1229.5|1214|1213|78586
1649322000000|2022-04-07 09:00:00|1230.5|1229.5|1233.5|1232.5|1236|1235|1225.5|1224.5|55818
1649325600000|2022-04-07 10:00:00|1233|1233|1232|1231|1236.5|1236|1231|1230|44650
1649329200000|2022-04-07 11:00:00|1231.5|1230.5|1223.5|1222.5|1238.5|1237.5|1222.5|1221.5|53104
1649332800000|2022-04-07 12:00:00|1224|1223|1226|1224.5|1226|1225|1218|1216.5|211057
1649336400000|2022-04-07 13:00:00|1226.5|1225|1237.5|1236.5|1239.5|1238.5|1222.5|1222|230363
1649340000000|2022-04-07 14:00:00|1237|1236|1227.5|1226.5|1246|1245.5|1226.5|1225.5|264819
1649343600000|2022-04-07 15:00:00|1227|1227|1227.5|1225.5|1234.5|1233.5|1225|1224|113232
1649401200000|2022-04-08 07:00:00|1251|1245.5|1225.5|1224.5|1253|1246.5|1224|1223|155404
1649404800000|2022-04-08 08:00:00|1225|1224|1217.5|1217|1225|1224|1213.5|1212.5|96612
1649408400000|2022-04-08 09:00:00|1217|1216.5|1216.5|1215|1221|1220|1212.5|1212|160440
1649412000000|2022-04-08 10:00:00|1216|1214.5|1232|1231.5|1232|1231.5|1214|1213|124560
1649415600000|2022-04-08 11:00:00|1231.5|1231|1236|1235|1240|1239|1228|1227.5|167397
1649419200000|2022-04-08 12:00:00|1236.5|1235.5|1238.5|1237.5|1241|1240.5|1236|1234.5|312293
1649422800000|2022-04-08 13:00:00|1239.5|1238|1233.5|1233|1245|1244|1230.5|1229.5|276201
1649426400000|2022-04-08 14:00:00|1233|1232.5|1242.5|1241|1246|1245|1232.5|1231|375630
1649430000000|2022-04-08 15:00:00|1243|1241.5|1240|1237.5|1244|1243|1237.5|1236.5|72499
1649660400000|2022-04-11 07:00:00|1253.5|1214|1229|1227.5|1253.5|1246|1218.5|1214|203486
1649664000000|2022-04-11 08:00:00|1228.5|1228|1211.5|1210.5|1229.5|1228.5|1209|1207.5|548326
1649667600000|2022-04-11 09:00:00|1211|1210|1214|1213|1221|1220|1208.5|1207|67625
1649671200000|2022-04-11 10:00:00|1214.5|1213.5|1226|1224.5|1226|1225|1212.5|1211.5|224580
1649674800000|2022-04-11 11:00:00|1225.5|1224|1216.5|1215.5|1226|1225|1216|1214.5|55557
1649678400000|2022-04-11 12:00:00|1216|1215|1211|1209.5|1217|1216|1204.5|1203|167623
1649682000000|2022-04-11 13:00:00|1211.5|1209|1230|1229|1231.5|1230.5|1210|1209|170518
1649685600000|2022-04-11 14:00:00|1229.5|1228.5|1235.5|1234.5|1240|1239|1226|1224.5|154166
1649689200000|2022-04-11 15:00:00|1236|1235|1240.5|1239|1242.5|1241.5|1233.5|1233|73469
1649746800000|2022-04-12 07:00:00|1218|1217.5|1210.5|1209|1224|1217.5|1201|1199.5|116203
1649750400000|2022-04-12 08:00:00|1210|1209.5|1208.5|1207|1214.5|1213.5|1204.5|1203.5|94589
1649754000000|2022-04-12 09:00:00|1208|1207.5|1201.5|1200|1210|1209|1193.5|1192.5|95456
1649757600000|2022-04-12 10:00:00|1201|1199.5|1202|1201|1206.5|1205|1199.5|1199|43132
1649761200000|2022-04-12 11:00:00|1201.5|1200.5|1196|1195|1203.5|1203|1186|1184.5|100733
1649764800000|2022-04-12 12:00:00|1196.5|1195.5|1197.5|1196.5|1208.5|1205.5|1189.5|1188|148436
1649768400000|2022-04-12 13:00:00|1197|1196|1196.5|1195|1199|1197.5|1182.5|1182|240816
1649772000000|2022-04-12 14:00:00|1197|1195.5|1181|1180|1204.5|1203|1170|1169|191822
1649775600000|2022-04-12 15:00:00|1181.5|1180.5|1187|1186|1187.5|1187|1181.5|1180.5|156456
1649833200000|2022-04-13 07:00:00|1161|1156.5|1125.5|1124.5|1169.5|1165|1118|1116.5|232308
1649836800000|2022-04-13 08:00:00|1126|1125|1125|1124|1132|1131|1115|1113.5|314897
1649840400000|2022-04-13 09:00:00|1125.5|1124.5|1116|1115|1129|1127.5|1112.5|1111.5|239779
1649844000000|2022-04-13 10:00:00|1116.5|1115.5|1130.5|1129.5|1131|1130|1111.5|1110.5|419273
1649847600000|2022-04-13 11:00:00|1130|1129|1130.5|1129.5|1132.5|1132|1123|1122|205432
1649851200000|2022-04-13 12:00:00|1131|1130|1131|1130|1133|1132|1125|1123.5|161373
1649854800000|2022-04-13 13:00:00|1131.5|1130.5|1141|1140|1145.5|1145|1126.5|1125|200027
1649858400000|2022-04-13 14:00:00|1141.5|1140.5|1150.5|1149.5|1153|1152|1136.5|1136|222193
1649862000000|2022-04-13 15:00:00|1150|1150|1153.5|1152|1156.5|1155.5|1150|1149|109045
1649919600000|2022-04-14 07:00:00|1156|1153.5|1151|1150|1157.5|1155|1140.5|1138.5|85521
1649923200000|2022-04-14 08:00:00|1150.5|1149.5|1145|1144|1152|1151|1138.5|1137.5|49313
1649926800000|2022-04-14 09:00:00|1144.5|1143.5|1145|1143.5|1151|1148.5|1139|1137.5|595422
1649930400000|2022-04-14 10:00:00|1144.5|1144|1139.5|1139|1150|1148.5|1139.5|1139|57604
1649934000000|2022-04-14 11:00:00|1140|1138.5|1143.5|1142.5|1151.5|1150.5|1140|1138|81601
1649937600000|2022-04-14 12:00:00|1144|1142|1145|1144|1149.5|1148|1141|1140|77774
1649941200000|2022-04-14 13:00:00|1145.5|1144.5|1132|1130.5|1147|1146|1132|1130.5|108914
1649944800000|2022-04-14 14:00:00|1132.5|1131|1130.5|1130|1140|1139.5|1126|1125|123388
1649948400000|2022-04-14 15:00:00|1131|1130.5|1134.5|1132.5|1134.5|1133|1128|1127.5|61836
1650351600000|2022-04-19 07:00:00|1155|1139|1138|1136.5|1155|1145.5|1124.5|1122|325376
1650355200000|2022-04-19 08:00:00|1138.5|1137|1134.5|1133.5|1143.5|1142|1127|1126|80564
1650358800000|2022-04-19 09:00:00|1135|1134|1142|1141|1143|1141.5|1135|1134|183329
1650362400000|2022-04-19 10:00:00|1141.5|1141.5|1139|1138|1144.5|1143.5|1138|1137|36289
1650366000000|2022-04-19 11:00:00|1138.5|1137.5|1141.5|1140.5|1142|1141.5|1138|1137|29095
1650369600000|2022-04-19 12:00:00|1141|1140|1136.5|1135.5|1141.5|1140.5|1131.5|1130.5|57800
1650373200000|2022-04-19 13:00:00|1136|1136|1142|1140.5|1142.5|1141.5|1131|1130.5|108648
1650376800000|2022-04-19 14:00:00|1141.5|1141|1141.5|1141|1146.5|1146|1138|1137|191582
1650380400000|2022-04-19 15:00:00|1141|1140.5|1141.5|1140|1144.5|1144|1137.5|1136.5|68422
1650438000000|2022-04-20 07:00:00|1138|1131.5|1110|1109|1138|1132|1103|1101.5|263337
1650441600000|2022-04-20 08:00:00|1109.5|1108.5|1117.5|1116|1118.5|1117.5|1103.5|1102.5|197949
1650445200000|2022-04-20 09:00:00|1118|1116.5|1124|1123|1128.5|1127.5|1116|1115|100004
1650448800000|2022-04-20 10:00:00|1123.5|1122.5|1122.5|1121.5|1125.5|1124|1119.5|1118.5|72215
1650452400000|2022-04-20 11:00:00|1122|1121|1124|1123|1128.5|1127|1116.5|1115.5|56295
1650456000000|2022-04-20 12:00:00|1124.5|1123.5|1117|1116|1125|1124|1115|1113.5|65537
1650459600000|2022-04-20 13:00:00|1116.5|1115.5|1099.5|1098|1118.5|1118|1099|1098|178084
1650463200000|2022-04-20 14:00:00|1099|1098.5|1085.5|1084.5|1104.5|1103.5|1085.5|1084.5|347623
1650466800000|2022-04-20 15:00:00|1086|1085|1088|1086.5|1091|1090.5|1085|1084.5|119644
1650524400000|2022-04-21 07:00:00|1085|1082|1079|1077.5|1088|1082|1061.5|1060|297029
1650528000000|2022-04-21 08:00:00|1078.5|1078|1085|1083.5|1088|1086|1076.5|1075.5|169284
1650531600000|2022-04-21 09:00:00|1084.5|1084|1083.5|1082.5|1086|1085|1076|1074|180790
1650535200000|2022-04-21 10:00:00|1084|1082|1099.5|1098|1100.5|1099|1083|1082|88507
1650538800000|2022-04-21 11:00:00|1100|1098.5|1095|1093.5|1100.5|1099.5|1090|1089|75537
1650542400000|2022-04-21 12:00:00|1095.5|1094|1090|1089|1099|1098|1089|1088.5|95441
1650546000000|2022-04-21 13:00:00|1090.5|1089.5|1089.5|1088|1093.5|1092.5|1080|1078.5|1044202
1650549600000|2022-04-21 14:00:00|1089|1087.5|1086.5|1085.5|1093.5|1092.5|1084.5|1084|170737
1650553200000|2022-04-21 15:00:00|1086|1085|1091.5|1090.5|1092|1091|1085|1084.5|208046
1650610800000|2022-04-22 07:00:00|1076.5|1063|1079|1077.5|1085|1083|1063.5|1061|206283
1650614400000|2022-04-22 08:00:00|1078.5|1077|1064.5|1063.5|1080|1079|1064.5|1063.5|234988
1650618000000|2022-04-22 09:00:00|1065|1064|1060|1059|1065.5|1065|1058|1056.5|112978
1650621600000|2022-04-22 10:00:00|1059.5|1059.5|1047.5|1046.5|1062|1061|1047.5|1046.5|96360
1650625200000|2022-04-22 11:00:00|1047|1047|1046|1045|1050|1049.5|1042|1040.5|949506
1650628800000|2022-04-22 12:00:00|1046.5|1045.5|1041.5|1040.5|1051|1050|1039|1038|126619
1650632400000|2022-04-22 13:00:00|1042|1041|1043|1042|1046|1045|1028|1026.5|360899
1650636000000|2022-04-22 14:00:00|1042.5|1042.5|1053.5|1052.5|1057.5|1056.5|1042|1041|307914
1650639600000|2022-04-22 15:00:00|1054|1053|1049.5|1047.5|1059|1058|1048.5|1047|173955
1650870000000|2022-04-25 07:00:00|1007|1003|1013.5|1012.5|1033.5|1032|998|995.4|299684
1650873600000|2022-04-25 08:00:00|1012.5|1011.5|1001|999.4|1018|1017|998.2|997.2|140957
1650877200000|2022-04-25 09:00:00|1001.5|999.6|1000.5|999.8|1004.5|1003|998.6|998|203883
1650880800000|2022-04-25 10:00:00|1001|999.6|1009.5|1009|1013.5|1012|996.2|994.8|208343
1650884400000|2022-04-25 11:00:00|1010.5|1009.5|1022|1021.5|1027.5|1026|1007|1005.5|157074
1650888000000|2022-04-25 12:00:00|1022.5|1022|1018.5|1017.5|1022.5|1022|1015.5|1015|125238
1650891600000|2022-04-25 13:00:00|1018|1017|1035|1034|1038|1037.5|1015.5|1014|189582
1650895200000|2022-04-25 14:00:00|1035.5|1034.5|1040.5|1039.5|1047.5|1047|1035|1034|523668
1650898800000|2022-04-25 15:00:00|1041|1040.5|1043|1041.5|1044.5|1043.5|1039|1038.5|193023
1650956400000|2022-04-26 07:00:00|1049.5|1045|1018.5|1017|1049.5|1045|1014|1006|149406
1650960000000|2022-04-26 08:00:00|1018|1017.5|1002|1000.5|1019.5|1018.5|998.4|997.2|313436
1650963600000|2022-04-26 09:00:00|1001.5|1000|1001.5|1000.5|1008.5|1007.5|998.8|997.8|134189
1650967200000|2022-04-26 10:00:00|1001|1000|989.4|988.8|1002|1001|986.8|985.6|275912
1650970800000|2022-04-26 11:00:00|989.2|988.4|991.8|991.2|995|994.2|980|979.2|151738
1650974400000|2022-04-26 12:00:00|992|991.4|981.4|980.8|992|991.4|977.4|976.2|114423
1650978000000|2022-04-26 13:00:00|982|981|965.6|965|982.4|981.4|965.4|964.2|381205
1650981600000|2022-04-26 14:00:00|965.8|965.2|959.8|959|974.4|973.8|956.6|955.8|673608
1650985200000|2022-04-26 15:00:00|959.6|959.2|960.4|959.2|961|960.4|950.6|950|419618
1651042800000|2022-04-27 07:00:00|954.8|946.8|929.8|928.8|966|962.4|924.6|923.4|405563
1651046400000|2022-04-27 08:00:00|930|929|936|935.2|938.4|937.8|928.6|927.4|277938
1651050000000|2022-04-27 09:00:00|935.8|935|928.4|927.4|938|937.2|924.6|923.6|131420
1651053600000|2022-04-27 10:00:00|928.6|927.6|939.8|939|943.4|942.2|926|925|125515
1651057200000|2022-04-27 11:00:00|939.6|938.8|925.6|924.6|939.6|938.8|914.4|913.8|162461
1651060800000|2022-04-27 12:00:00|925.8|924.8|930|929.2|933.2|933|924.4|923.4|125265
1651064400000|2022-04-27 13:00:00|929.8|929|935.2|934.6|945|944.2|922.8|922|311063
1651068000000|2022-04-27 14:00:00|935.4|935|917.4|916.8|935.4|935|913.4|912.6|493675
1651071600000|2022-04-27 15:00:00|917.2|917|936.4|934|936.4|934|917|916.8|536942
1651129200000|2022-04-28 07:00:00|940|931.2|935.8|934.4|951.8|950.8|925.4|924.2|418631
1651132800000|2022-04-28 08:00:00|935.6|934.2|937.4|936.2|947.8|946.6|934.4|933.4|149037
1651136400000|2022-04-28 09:00:00|937.8|936.4|927.6|926.6|943.6|942.8|927.4|926|153798
1651140000000|2022-04-28 10:00:00|927.8|926.8|932.8|932|933|932.8|922.2|921.6|153279
1651143600000|2022-04-28 11:00:00|933.4|932.2|940.4|939.6|947|946.2|928.4|927.8|298235
1651147200000|2022-04-28 12:00:00|940.6|940|947.2|946.2|949|948.2|939.4|938.4|249487
1651150800000|2022-04-28 13:00:00|947|946|931.4|930.6|958.2|957.2|930.4|929.4|596017
1651154400000|2022-04-28 14:00:00|931.2|929.8|905.8|905.2|931.2|930.4|898.4|897.8|784388
1651158000000|2022-04-28 15:00:00|906|905.4|910|907.2|913|912.2|903.8|903.2|511738
1651215600000|2022-04-29 07:00:00|919.8|913.4|936.6|935.8|948.8|947|914.4|908.4|648672
1651219200000|2022-04-29 08:00:00|936.8|936|939.8|939|945|944|935|934.2|192132
1651222800000|2022-04-29 09:00:00|940|939.2|936|934.8|941.2|940.4|927.8|927.6|82748
1651226400000|2022-04-29 10:00:00|936.2|935|929.2|928.8|938.2|937.4|929.2|928|69123
1651230000000|2022-04-29 11:00:00|929.4|928.6|939.2|938.2|939.2|938.8|928.6|927.6|82351
1651233600000|2022-04-29 12:00:00|939|938.4|928.6|927.8|939.6|938.8|926.2|925|123881
1651237200000|2022-04-29 13:00:00|928.4|928|934.2|933.6|939.6|939.2|926.4|925.8|284221
1651240800000|2022-04-29 14:00:00|934.6|933.8|905.8|905|937.2|936.2|904|903.4|394382
1651244400000|2022-04-29 15:00:00|905.6|905.2|918|917|921.2|920.4|905.4|905|243382
1651561200000|2022-05-03 07:00:00|911|909|908.8|908|925.2|924|905.8|904.6|554331
1651564800000|2022-05-03 08:00:00|909|908.2|902.8|902.4|911.6|910.6|900.8|900.2|234604
1651568400000|2022-05-03 09:00:00|902.6|902.2|901.2|900.4|903|902.6|890.2|889.2|302202
1651572000000|2022-05-03 10:00:00|901.4|900.2|891.2|890.6|904|903.2|890.4|889.2|148271
1651575600000|2022-05-03 11:00:00|891.8|890.8|901.6|900.8|902.6|901.8|891.6|890.6|1145552
1651579200000|2022-05-03 12:00:00|901.8|901|900.8|900.2|904.2|903.8|898.8|898|177924
1651582800000|2022-05-03 13:00:00|901|900.4|900|899.4|902.2|901.6|891.6|890.8|326502
1651586400000|2022-05-03 14:00:00|900.2|899.6|901.4|901|906|905.6|897.8|897|517263
1651590000000|2022-05-03 15:00:00|901.2|900.8|915|913.6|921|920.2|901|900.2|381308
1651647600000|2022-05-04 07:00:00|923.4|904|904.2|903.6|931.6|928.4|903.8|902.6|140758
1651651200000|2022-05-04 08:00:00|904.4|903|892.8|891.6|904.6|903|891|889.8|136848
1651654800000|2022-05-04 09:00:00|893|891.8|888.4|887.6|896.4|894.8|886.6|885.6|207047
1651658400000|2022-05-04 10:00:00|888.6|887.8|890.4|889.6|892.2|891.8|886.8|886|94275
1651662000000|2022-05-04 11:00:00|890.2|889.8|889.2|888.4|894.2|893.6|888.6|888.2|93865
1651665600000|2022-05-04 12:00:00|889|888.6|888|887|892|890.8|885|884.2|124534
1651669200000|2022-05-04 13:00:00|888.4|887.4|881.6|880.6|890|889.6|879.2|878.4|195258
1651672800000|2022-05-04 14:00:00|881.4|880.8|898.4|898.2|902.2|901.8|877.4|876.6|549135
1651676400000|2022-05-04 15:00:00|898.8|898.4|896.8|895.2|901|900.4|893.8|893.6|270290
1651734000000|2022-05-05 07:00:00|922.4|920.2|912.2|911.2|932.2|931.2|904.4|903.2|482038
1651737600000|2022-05-05 08:00:00|911.8|911|901.6|901|911.8|911|900|898.8|144879
1651741200000|2022-05-05 09:00:00|902.2|901.2|900.6|900|906.2|905.2|899.8|898.8|68409
1651744800000|2022-05-05 10:00:00|900.4|899.6|900.8|899.8|905.8|904.8|898.2|897.2|134971
1651748400000|2022-05-05 11:00:00|901.2|900|893.6|892.6|903.4|902.4|888.6|887.6|100185
1651752000000|2022-05-05 12:00:00|894|892.8|879.6|878.8|894.8|893.8|877.6|876.6|119546
1651755600000|2022-05-05 13:00:00|879.8|879|868.6|867.8|882.2|881.4|865.2|864.2|529512
1651759200000|2022-05-05 14:00:00|868.8|868|847.2|846.8|869.2|868.2|846.2|845.2|339044
1651762800000|2022-05-05 15:00:00|847.4|846.6|836|835|849.6|849.2|830.6|830|297516
1651820400000|2022-05-06 07:00:00|823.4|818.6|799|798|824.4|820|794|793|329008
1651824000000|2022-05-06 08:00:00|798.8|797.6|775|774.4|799|798.4|774.2|773.6|284131
1651827600000|2022-05-06 09:00:00|775.4|774.2|776.4|775.6|777.6|777.2|763.2|762.8|271480
1651831200000|2022-05-06 10:00:00|776.2|775.8|782.2|781.4|797|796.2|775.6|775|255360
1651834800000|2022-05-06 11:00:00|782|781.2|782.8|782|786|785.4|777.8|777|186538
1651838400000|2022-05-06 12:00:00|782.6|782.2|775.6|774.8|792|791|775.2|774|214046
1651842000000|2022-05-06 13:00:00|775.8|775|771.6|771|780.6|779.8|764.2|764|350143
1651845600000|2022-05-06 14:00:00|771.8|771.2|802.2|801.8|803.6|802.8|770.8|770.4|498196
1651849200000|2022-05-06 15:00:00|802|801.6|804.2|802.4|804.6|804|796.6|795.8|293626
1652079600000|2022-05-09 07:00:00|795|785|780.2|779.2|803.4|802.4|778.4|777.2|183928
1652083200000|2022-05-09 08:00:00|780|778.8|787.4|787|791.2|790|778.8|777.8|351714
1652086800000|2022-05-09 09:00:00|787.2|787.2|800.2|799.4|800.2|799.6|787|786.6|357794
1652090400000|2022-05-09 10:00:00|800|799.6|792.4|791.8|800.2|799.6|790.4|789.6|406161
1652094000000|2022-05-09 11:00:00|792.2|791.6|794.2|793.4|794.8|794.4|788|787.4|253383
1652097600000|2022-05-09 12:00:00|794|793.2|793.8|793.4|795.2|794.8|790.4|789.8|275988
1652101200000|2022-05-09 13:00:00|794|793.6|794.4|793.8|796|795.2|790.4|790|1797976
1652104800000|2022-05-09 14:00:00|794.2|794|789|788.6|795|794.2|786.8|786.2|732220
1652108400000|2022-05-09 15:00:00|788.8|788.4|788.8|788.4|790.6|790.2|783|782.4|257970
1652166000000|2022-05-10 07:00:00|786.4|782.6|790.2|789.4|810.2|809.2|782.6|780|592674
1652169600000|2022-05-10 08:00:00|790.4|789.6|779.6|779.2|790.4|789.6|773.8|772.4|342183
1652173200000|2022-05-10 09:00:00|779.8|779.4|782.4|781.8|788.6|787.8|779.6|779|231721
1652176800000|2022-05-10 10:00:00|782.6|782|799|798.6|799.6|799.2|782|781.4|335611
1652180400000|2022-05-10 11:00:00|798.8|798|805.6|805|806|805.6|795.8|795|137812
1652184000000|2022-05-10 12:00:00|805.8|805.2|804.8|804.2|808.6|808.2|803.8|803.4|253534
1652187600000|2022-05-10 13:00:00|805|804.4|797.4|796.8|814|813|793|792.4|392613
1652191200000|2022-05-10 14:00:00|797.2|796.6|795|794.4|805.2|804.6|788.6|788.4|419498
1652194800000|2022-05-10 15:00:00|794.8|794.6|794.2|792.8|796.2|795.8|789|788.6|331152
1652252400000|2022-05-11 07:00:00|800|792.6|789.8|789|800|793.6|776|774.4|439653
1652256000000|2022-05-11 08:00:00|789.6|789.2|782.2|781.4|792.4|791.6|781.4|780.4|585940
1652259600000|2022-05-11 09:00:00|782|781.2|772.8|771.8|785|784.4|772.6|771.6|252639
1652263200000|2022-05-11 10:00:00|773|772|774.6|773.8|779|778.2|772.2|771.4|278550
1652266800000|2022-05-11 11:00:00|774.8|774|783.2|783|783.8|783|771.4|771|343360
1652270400000|2022-05-11 12:00:00|783|782.8|761.6|760.8|787|786|760.2|759.6|337817
1652274000000|2022-05-11 13:00:00|762|761|780.4|779.8|781.4|780.4|758.4|757.8|987178
1652277600000|2022-05-11 14:00:00|780.2|779.6|770|769.4|781.4|780.8|763.6|762.8|459741
1652281200000|2022-05-11 15:00:00|770.2|769.6|771.8|769.8|771.8|770.8|766.6|766.2|212941
1652338800000|2022-05-12 07:00:00|739.8|735|726.2|725.4|752.6|751|714.8|713.6|617706
1652342400000|2022-05-12 08:00:00|726.4|725.2|718.8|717.8|726.6|725.8|713.6|713|468753
1652346000000|2022-05-12 09:00:00|718.6|718|717.4|716.8|719.2|718.8|710|709.4|326746
1652349600000|2022-05-12 10:00:00|717.6|717|711.8|710.8|717.8|717.4|711.6|710.8|257221
1652353200000|2022-05-12 11:00:00|711.6|711|699|698.2|715.4|714.8|697.6|696.8|434939
1652356800000|2022-05-12 12:00:00|698.8|698|704.4|704.2|707.8|707.4|696|695.2|337054
1652360400000|2022-05-12 13:00:00|704.8|703.8|705.2|704.6|708.2|707.6|691.6|690.8|947188
1652364000000|2022-05-12 14:00:00|705|704.2|763.2|762.6|763.4|762.6|704.2|703.8|1138203
1652367600000|2022-05-12 15:00:00|764|762.8|768|767.6|780|779.2|761.4|761.2|762793
1652425200000|2022-05-13 07:00:00|782.8|767.8|801|800|814|813.2|774|767.4|741690
1652428800000|2022-05-13 08:00:00|800.8|800.2|803.6|802.8|806.6|806.2|798.2|797.4|423355
1652432400000|2022-05-13 09:00:00|803.8|803|800.8|800.2|809.8|809.2|798.4|797.6|237343
1652436000000|2022-05-13 10:00:00|800.6|799.8|791.2|790.4|800.6|800.2|788.8|788.2|199051
1652439600000|2022-05-13 11:00:00|791.4|790.2|804.2|803.6|805.2|804.4|789|788.8|167295
1652443200000|2022-05-13 12:00:00|804|803.4|800.4|799.8|806|805.6|799.4|799|215907
1652446800000|2022-05-13 13:00:00|800.8|800|809.2|808.8|815.8|815.2|799.2|799|371941
1652450400000|2022-05-13 14:00:00|809.4|809|802.2|801.6|809.4|809|800.2|799.8|479168
1652454000000|2022-05-13 15:00:00|802.4|801.8|803.4|802|804|803.4|800|799.6|243267
1652684400000|2022-05-16 07:00:00|808.2|803|817.4|816.6|818|817.4|795|793.8|120896
1652688000000|2022-05-16 08:00:00|817.2|816.2|816|815.4|822.4|821.2|809.4|809|112744
1652691600000|2022-05-16 09:00:00|816.4|815.6|815.4|814.8|818.2|817.8|813|812.4|91169
1652695200000|2022-05-16 10:00:00|815.8|815|814|813.4|817.2|816.4|805.4|805|85955
1652698800000|2022-05-16 11:00:00|814.2|813.2|814.6|814|821|820|813.4|812.8|93171
1652702400000|2022-05-16 12:00:00|814.4|814.2|816.6|816|819.8|819.2|813.4|812.6|152965
1652706000000|2022-05-16 13:00:00|816.8|816.2|813.6|813.4|819|818|805|804.4|306484
1652709600000|2022-05-16 14:00:00|813.4|813.2|808.2|807.6|823.2|822.6|801|800.2|297203
1652713200000|2022-05-16 15:00:00|808|807.8|812.6|812|813.8|813.4|805.2|805|124806
1652770800000|2022-05-17 07:00:00|816|810.8|820.2|819.4|826.2|825.6|811.8|809.2|138778
1652774400000|2022-05-17 08:00:00|820.4|819.6|815|814.2|821|820.4|813.2|812.2|78184
1652778000000|2022-05-17 09:00:00|814.8|813.8|808.2|807.6|817|816.2|804|803.4|139990
1652781600000|2022-05-17 10:00:00|808.6|807.8|807.8|807|810|809|803.8|803|54610
1652785200000|2022-05-17 11:00:00|807.6|807.2|800|799.2|807.8|807.2|798|797.2|113429
1652788800000|2022-05-17 12:00:00|799.8|799|800|799.4|802.4|802|797.4|796.8|143350
1652792400000|2022-05-17 13:00:00|799.8|799.2|800.4|799.6|804.8|804.2|797.8|796.6|425939
1652796000000|2022-05-17 14:00:00|800|799.8|797.2|796.4|802.2|802|790.8|790|756788
1652799600000|2022-05-17 15:00:00|797.6|796.6|800|799.4|801.6|801.4|795|794.4|180883
1652857200000|2022-05-18 07:00:00|798.6|792.2|798.6|797.4|802.8|801|792|790.4|339658
1652860800000|2022-05-18 08:00:00|798.4|797.6|798.6|798|801.2|800.2|786.8|785.8|373346
1652864400000|2022-05-18 09:00:00|798.4|798.2|788.4|787.8|801.6|801|780.8|779.8|243096
1652868000000|2022-05-18 10:00:00|788.6|787.6|771|770.2|789.4|789|768.4|767.6|78013
1652871600000|2022-05-18 11:00:00|771.2|770.4|757.6|756.6|773|772.2|754.8|754.2|253001
1652875200000|2022-05-18 12:00:00|757.8|756.8|746.8|746|759.4|759|746.6|745.6|172097
1652878800000|2022-05-18 13:00:00|746.6|745.8|729.4|728.6|746.6|745.8|720.2|719.4|594022
1652882400000|2022-05-18 14:00:00|729.2|728.4|736|735.4|742.4|741.6|726|725.6|593515
1652886000000|2022-05-18 15:00:00|735.8|735.6|731.8|731.2|736.6|736.4|730.2|729.6|236809
1652943600000|2022-05-19 07:00:00|719.4|715|738.4|737.6|739.4|738.6|711|709.4|220312
1652947200000|2022-05-19 08:00:00|738.2|737.2|725.2|724.4|741|740.8|719.6|719|153964
1652950800000|2022-05-19 09:00:00|725|724|726|725.4|726.8|725.8|715.4|714.4|159300
1652954400000|2022-05-19 10:00:00|726.2|725.6|726.8|726.2|729.4|728.6|722.2|721.2|76531
1652958000000|2022-05-19 11:00:00|726.6|726|726.6|725.6|728.6|728|723.8|723|151994
1652961600000|2022-05-19 12:00:00|726.4|725.8|714.2|713.6|727.4|727|713.6|712.8|294313
1652965200000|2022-05-19 13:00:00|714|713.4|724.6|724|727.6|726.2|711|710.4|588342
1652968800000|2022-05-19 14:00:00|724.8|724.2|739.4|739|739.4|739|724.8|724|328987
1652972400000|2022-05-19 15:00:00|739.2|738.8|743.6|742.8|744.6|744.4|739.2|738.4|253143
1653030000000|2022-05-20 07:00:00|747.2|743.2|754.6|753.8|756.8|756|737.8|736.4|215478
1653033600000|2022-05-20 08:00:00|755|754|759.8|759.2|761.6|761|748|747.2|96122
1653037200000|2022-05-20 09:00:00|759.6|759|770|769.2|770.8|770.2|759|758.6|148554
1653040800000|2022-05-20 10:00:00|769.8|769|772.6|772|774.4|773.8|768|767|190483
1653044400000|2022-05-20 11:00:00|772.4|771.8|772|771.4|776.8|776|770.6|769.8|114623
1653048000000|2022-05-20 12:00:00|772.2|771.6|766.4|766|775.8|775.2|764.4|763.6|108480
1653051600000|2022-05-20 13:00:00|766.6|766.2|766.2|765.8|771|770.4|763.6|763.2|197670
1653055200000|2022-05-20 14:00:00|766.4|766|755.4|755.2|767|766.4|754.8|754.4|240311
1653058800000|2022-05-20 15:00:00|755.6|755|754.4|753.4|757.2|756.8|750|749.8|112111
1653289200000|2022-05-23 07:00:00|767.6|764.8|772|771.4|774.4|774|761.2|760.2|468525
1653292800000|2022-05-23 08:00:00|772.2|771.6|760.6|760|775|774.4|758.6|757.8|432837
1653296400000|2022-05-23 09:00:00|760.8|760.2|755.6|754.8|761.6|761|753.6|753.4|337877
1653300000000|2022-05-23 10:00:00|755.8|755|760.2|759.8|761.2|760.2|754|753.2|176187
1653303600000|2022-05-23 11:00:00|760.6|760|761|760.2|762.2|762|757.2|756.8|115129
1653307200000|2022-05-23 12:00:00|760.8|760.4|762.6|761.8|763.4|762.8|759|758.6|102997
1653310800000|2022-05-23 13:00:00|762.4|761.6|770.6|770.2|777.8|777.2|762|761.2|236586
1653314400000|2022-05-23 14:00:00|770.4|769.8|781.6|781|786.8|786.2|767.6|767|952590
1653318000000|2022-05-23 15:00:00|781.4|780.8|785.6|784|786.4|785.8|780.4|779.8|328027
1653375600000|2022-05-24 07:00:00|794.6|775|771.2|770.6|794.6|791.4|766.2|765.4|479882
1653379200000|2022-05-24 08:00:00|771.4|770.8|770|769.2|777.4|777|769.2|768.6|289120
1653382800000|2022-05-24 09:00:00|769.8|769|771|770.4|773.6|772.6|760|759|288142
1653386400000|2022-05-24 10:00:00|770.8|770.2|778.2|777.6|780.6|780.4|770|769.6|120681
1653390000000|2022-05-24 11:00:00|778.4|777.8|784.2|783.8|787|786.2|777.6|777.2|381803
1653393600000|2022-05-24 12:00:00|784|784|775|774.6|787.2|787|773.2|772.6|691139
1653397200000|2022-05-24 13:00:00|774.8|774.2|772.2|771.6|778.4|777.8|764.4|763.8|1274065
1653400800000|2022-05-24 14:00:00|772.6|772|753.2|752.4|772.6|772|751.8|751.2|754503
1653404400000|2022-05-24 15:00:00|753|752.6|763.2|762.6|767.2|766.4|752.8|752.6|426066
1653462000000|2022-05-25 07:00:00|708|704.6|738.8|737.6|743.2|742.2|705.2|703.8|1355654
1653465600000|2022-05-25 08:00:00|738.2|737.4|732.6|731.6|739.4|739.2|728.2|727.4|614904
1653469200000|2022-05-25 09:00:00|732|731.4|733|732.6|736|735.4|728|727.6|567809
1653472800000|2022-05-25 10:00:00|732.8|732.4|730.4|730|733|732.4|728|727.6|273068
1653476400000|2022-05-25 11:00:00|730.6|730.2|723.8|723.4|734|733.8|719.2|718.6|792161
1653480000000|2022-05-25 12:00:00|723.6|723|724.4|724|726.4|725.6|719.6|718.8|268164
1653483600000|2022-05-25 13:00:00|724.2|723.8|730.6|730.4|731.4|731|723.4|723|390526
1653487200000|2022-05-25 14:00:00|730.4|730|755.8|755.2|756.8|756.4|729.8|729.2|872030
1653490800000|2022-05-25 15:00:00|756|755.4|767.8|767|770.2|769.4|756|755.4|826834
1653548400000|2022-05-26 07:00:00|771.8|769.6|767|766.2|771.8|769.6|754.4|752.8|293885
1653552000000|2022-05-26 08:00:00|767.2|766.4|793.6|793|800|799.4|767.2|766.2|817567
1653555600000|2022-05-26 09:00:00|794.2|793.2|801.8|800.8|809.8|809.4|794|793.2|418434
1653559200000|2022-05-26 10:00:00|801.6|801|803.8|803.4|808.8|807.8|797.4|796.6|212263
1653562800000|2022-05-26 11:00:00|803.6|803.2|823.4|822.8|825|824.2|803.6|803.2|471758
1653566400000|2022-05-26 12:00:00|823.6|823|835|834.2|859.8|853|816.4|814.2|1047020
1653570000000|2022-05-26 13:00:00|834.8|834|870.2|869.8|871.8|871.2|833.8|832.8|697268
1653573600000|2022-05-26 14:00:00|870|869.6|870.6|869.8|883|882.4|865.6|865.2|1652819
1653577200000|2022-05-26 15:00:00|870.4|870|861.4|860.4|870.6|870.4|859.2|858.6|362342
1653634800000|2022-05-27 07:00:00|847.6|842|851.8|851|864|861|844|842|447585
1653638400000|2022-05-27 08:00:00|851.6|851.2|860.6|859.6|864.2|863.6|851.4|850.4|156749
1653642000000|2022-05-27 09:00:00|861|859.8|871|870.4|872.6|871.6|859.4|858.8|218393
1653645600000|2022-05-27 10:00:00|870.8|870.2|869.8|869|871.4|870.6|866.2|865.8|311074
1653649200000|2022-05-27 11:00:00|869.6|868.8|872.6|872|876.4|875.6|863.4|862.6|147404
1653652800000|2022-05-27 12:00:00|872.4|871.6|883.2|882.4|883.4|882.4|869.8|869.4|361553
1653656400000|2022-05-27 13:00:00|883|882.2|889|888.2|892.4|891.8|880.6|880|941966
1653660000000|2022-05-27 14:00:00|888.8|888.6|892.8|892.6|898|897.4|885.8|885.4|692241
1653663600000|2022-05-27 15:00:00|893|892.8|899.8|898.4|902.8|902|892.6|892.2|640096
1653289200000|2022-05-23 07:00:00|767.6|764.8|772|771.4|774.4|774|761.2|760.2|468525
1653292800000|2022-05-23 08:00:00|772.2|771.6|760.6|760|775|774.4|758.6|757.8|432837
1653296400000|2022-05-23 09:00:00|760.8|760.2|755.6|754.8|761.6|761|753.6|753.4|337877
1653300000000|2022-05-23 10:00:00|755.8|755|760.2|759.8|761.2|760.2|754|753.2|176187
1653303600000|2022-05-23 11:00:00|760.6|760|761|760.2|762.2|762|757.2|756.8|115129
1653307200000|2022-05-23 12:00:00|760.8|760.4|762.6|761.8|763.4|762.8|759|758.6|102997
1653310800000|2022-05-23 13:00:00|762.4|761.6|770.6|770.2|777.8|777.2|762|761.2|236586
1653314400000|2022-05-23 14:00:00|770.4|769.8|781.6|781|786.8|786.2|767.6|767|952590
1653318000000|2022-05-23 15:00:00|781.4|780.8|785.6|784|786.4|785.8|780.4|779.8|328027
1653375600000|2022-05-24 07:00:00|794.6|775|771.2|770.6|794.6|791.4|766.2|765.4|479882
1653379200000|2022-05-24 08:00:00|771.4|770.8|770|769.2|777.4|777|769.2|768.6|289120
1653382800000|2022-05-24 09:00:00|769.8|769|771|770.4|773.6|772.6|760|759|288142
1653386400000|2022-05-24 10:00:00|770.8|770.2|778.2|777.6|780.6|780.4|770|769.6|120681
1653390000000|2022-05-24 11:00:00|778.4|777.8|784.2|783.8|787|786.2|777.6|777.2|381803
1653393600000|2022-05-24 12:00:00|784|784|775|774.6|787.2|787|773.2|772.6|691139
1653397200000|2022-05-24 13:00:00|774.8|774.2|772.2|771.6|778.4|777.8|764.4|763.8|1274065
1653400800000|2022-05-24 14:00:00|772.6|772|753.2|752.4|772.6|772|751.8|751.2|754503
1653404400000|2022-05-24 15:00:00|753|752.6|763.2|762.6|767.2|766.4|752.8|752.6|426066
1653462000000|2022-05-25 07:00:00|708|704.6|738.8|737.6|743.2|742.2|705.2|703.8|1355654
1653465600000|2022-05-25 08:00:00|738.2|737.4|732.6|731.6|739.4|739.2|728.2|727.4|614904
1653469200000|2022-05-25 09:00:00|732|731.4|733|732.6|736|735.4|728|727.6|567809
1653472800000|2022-05-25 10:00:00|732.8|732.4|730.4|730|733|732.4|728|727.6|273068
1653476400000|2022-05-25 11:00:00|730.6|730.2|723.8|723.4|734|733.8|719.2|718.6|792161
1653480000000|2022-05-25 12:00:00|723.6|723|724.4|724|726.4|725.6|719.6|718.8|268164
1653483600000|2022-05-25 13:00:00|724.2|723.8|730.6|730.4|731.4|731|723.4|723|390526
1653487200000|2022-05-25 14:00:00|730.4|730|755.8|755.2|756.8|756.4|729.8|729.2|872030
1653490800000|2022-05-25 15:00:00|756|755.4|767.8|767|770.2|769.4|756|755.4|826834
1653548400000|2022-05-26 07:00:00|771.8|769.6|767|766.2|771.8|769.6|754.4|752.8|293885
1653552000000|2022-05-26 08:00:00|767.2|766.4|793.6|793|800|799.4|767.2|766.2|817567
1653555600000|2022-05-26 09:00:00|794.2|793.2|801.8|800.8|809.8|809.4|794|793.2|418434
1653559200000|2022-05-26 10:00:00|801.6|801|803.8|803.4|808.8|807.8|797.4|796.6|212263
1653562800000|2022-05-26 11:00:00|803.6|803.2|823.4|822.8|825|824.2|803.6|803.2|471758
1653566400000|2022-05-26 12:00:00|823.6|823|835|834.2|859.8|853|816.4|814.2|1047020
1653570000000|2022-05-26 13:00:00|834.8|834|870.2|869.8|871.8|871.2|833.8|832.8|697268
1653573600000|2022-05-26 14:00:00|870|869.6|870.6|869.8|883|882.4|865.6|865.2|1652819
1653577200000|2022-05-26 15:00:00|870.4|870|861.4|860.4|870.6|870.4|859.2|858.6|362342
1653634800000|2022-05-27 07:00:00|847.6|842|851.8|851|864|861|844|842|447585
1653638400000|2022-05-27 08:00:00|851.6|851.2|860.6|859.6|864.2|863.6|851.4|850.4|156749
1653642000000|2022-05-27 09:00:00|861|859.8|871|870.4|872.6|871.6|859.4|858.8|218393
1653645600000|2022-05-27 10:00:00|870.8|870.2|869.8|869|871.4|870.6|866.2|865.8|311074
1653649200000|2022-05-27 11:00:00|869.6|868.8|872.6|872|876.4|875.6|863.4|862.6|147404
1653652800000|2022-05-27 12:00:00|872.4|871.6|883.2|882.4|883.4|882.4|869.8|869.4|361553
1653656400000|2022-05-27 13:00:00|883|882.2|889|888.2|892.4|891.8|880.6|880|941966
1653660000000|2022-05-27 14:00:00|888.8|888.6|892.8|892.6|898|897.4|885.8|885.4|692241
1653663600000|2022-05-27 15:00:00|893|892.8|899.8|898.4|902.8|902|892.6|892.2|640096
1653894000000|2022-05-30 07:00:00|918.8|901.2|931.4|930.6|933.4|932.8|899.2|889.8|491354
1653897600000|2022-05-30 08:00:00|931.6|930.8|940.6|939.6|944.4|943.8|931.4|930.8|492356
1653901200000|2022-05-30 09:00:00|940.4|939.4|938|937.2|943|942.2|926.8|925.4|457340
1653904800000|2022-05-30 10:00:00|938.4|937.4|926.8|926.2|946|944.8|922|921.4|524964
1653908400000|2022-05-30 11:00:00|926.6|926|936.8|935.8|937.4|936.8|923.6|923|192887
1653912000000|2022-05-30 12:00:00|936.6|936|932.4|931.8|936.8|936.4|925.8|925.6|195709
1653915600000|2022-05-30 13:00:00|932.2|931.6|939.4|938.6|941.2|940.8|926.6|926.2|238070
1653919200000|2022-05-30 14:00:00|939.6|938.8|930.2|929.8|942.6|942|924.4|923.6|501423
1653922800000|2022-05-30 15:00:00|930.4|930|932.6|932.4|934.2|933.4|925|924.6|225436
1653980400000|2022-05-31 07:00:00|936.8|920.6|921.2|920.2|937|932.2|906.8|906.2|399178
1653984000000|2022-05-31 08:00:00|921.4|920.4|942|941.2|942.6|942|921.4|920.2|116062
1653987600000|2022-05-31 09:00:00|941.8|941.4|936|935.6|943.8|942.6|934.8|934.4|100047
1653991200000|2022-05-31 10:00:00|935.8|935.2|929.4|928.8|936|935.2|925.8|925|84139
1653994800000|2022-05-31 11:00:00|929.6|929|930.8|930|934.8|934.4|927.6|927.2|76314
1653998400000|2022-05-31 12:00:00|930.6|929.8|927.6|927.2|932.2|931|924.4|923.4|119183
1654002000000|2022-05-31 13:00:00|927.4|927|923.8|923.2|928|927.4|914.2|913.6|416512
1654005600000|2022-05-31 14:00:00|924.2|923.4|925.6|925.2|929.2|928.6|922.2|921.8|272763
1654009200000|2022-05-31 15:00:00|925.8|925.4|925.4|923.4|927.4|926.6|921.2|921|213550
1654066800000|2022-06-01 07:00:00|938.2|934.6|928.2|927.2|943.6|939.8|923.2|922.4|183629
1654070400000|2022-06-01 08:00:00|928|927|928.4|928|929|928.4|919.2|919|139619
1654074000000|2022-06-01 09:00:00|928.2|927.8|934.2|933.8|939.4|939|927|926.4|114521
1654077600000|2022-06-01 10:00:00|934|933.6|927.2|926.6|934|933.6|922.4|921.8|174214
1654081200000|2022-06-01 11:00:00|927|926.4|929.2|928.6|929.8|929.2|922.8|922.2|174750
1654084800000|2022-06-01 12:00:00|929|928.4|920.8|920.2|930.4|929.6|917|916.6|113438
1654088400000|2022-06-01 13:00:00|921|920.4|932.6|932|943|942.2|920.2|919.8|420815
1654092000000|2022-06-01 14:00:00|932.4|931.8|918.4|917.8|932.4|932|914.6|914.2|533718
1654095600000|2022-06-01 15:00:00|918.2|917.6|910.4|909.4|918.2|917.8|907.2|906.6|215528
1654498800000|2022-06-06 07:00:00|930|922.8|919.2|918.4|935.6|933.6|917.6|917|259217
1654502400000|2022-06-06 08:00:00|919.6|918.6|938.4|937.6|941.4|940.6|919.4|918.4|109240
1654506000000|2022-06-06 09:00:00|938.6|937.8|930.6|930|939.2|938.4|927.6|927|133914
1654509600000|2022-06-06 10:00:00|930.4|929.6|931.2|930.8|942|940.8|930.2|929.6|156518
1654513200000|2022-06-06 11:00:00|931.6|930.6|939.4|939|939.8|939|930.4|929.6|71227
1654516800000|2022-06-06 12:00:00|940|939.2|945.4|945|947|946.6|938.8|938.4|66626
1654520400000|2022-06-06 13:00:00|945.2|944.8|944.4|943.8|950.8|950|936.8|935.8|221307
1654524000000|2022-06-06 14:00:00|944.2|943.6|951.4|950.8|953.2|952.6|944|943.6|241118
1654527600000|2022-06-06 15:00:00|951.2|950.6|946|945.4|954|953.8|944.2|943.8|243099
1654585200000|2022-06-07 07:00:00|944.4|938.6|934|933.4|944.4|942.2|926.8|925.4|257910
1654588800000|2022-06-07 08:00:00|934.6|933.2|933.8|933.2|939|938.4|931.4|930.4|204602
1654592400000|2022-06-07 09:00:00|933.6|933.4|936|935.4|939.6|939|933.2|932.2|253654
1654596000000|2022-06-07 10:00:00|936.2|935.6|937.2|936.6|945.6|944.6|935|934.4|117254
1654599600000|2022-06-07 11:00:00|937.4|936.4|922.8|922.2|938|937.2|922.4|922|411416
1654603200000|2022-06-07 12:00:00|923|922.4|906.4|905.6|926.4|925.6|906|905.4|231799
1654606800000|2022-06-07 13:00:00|906.8|905.8|914.6|914.2|920.8|920.4|906.4|905.8|250406
1654610400000|2022-06-07 14:00:00|914.4|914|926|925.4|930.4|930|913.6|913|896365
1654614000000|2022-06-07 15:00:00|926.2|925.6|924.4|923.8|927.2|927|923.2|923|160177
1654671600000|2022-06-08 07:00:00|922.6|921.2|922.6|921.8|934|928.4|918.8|916|218456
1654675200000|2022-06-08 08:00:00|922.4|921.4|927.8|927.2|929|928.2|919.8|919|257150
1654678800000|2022-06-08 09:00:00|928|927.4|929.2|928.6|932|931.4|926.2|926|75937
1654682400000|2022-06-08 10:00:00|929.4|928.2|928|927|930.4|929.6|923.4|922.2|330883
1654686000000|2022-06-08 11:00:00|927.8|926.8|930.6|930|934.2|933.2|926.8|926.2|123734
1654689600000|2022-06-08 12:00:00|930.4|929.8|936.8|936.2|938.4|937.8|929.4|929|151693
1654693200000|2022-06-08 13:00:00|937|936.4|941.8|941.4|944|943.4|934.8|934.2|182343
1654696800000|2022-06-08 14:00:00|941.6|941|944.4|944|948|947.4|939.8|939.4|189436
1654700400000|2022-06-08 15:00:00|944.8|944.2|949.6|948.6|951.8|951.2|942.6|942.2|127292
1654758000000|2022-06-09 07:00:00|950.6|935|939.4|938.6|950.6|942.2|934.2|933.2|97735
1654761600000|2022-06-09 08:00:00|939.2|938.8|919.8|919.4|940.2|939.4|918.2|918|215859
1654765200000|2022-06-09 09:00:00|919.6|919|920|919.2|923|922.2|915.4|914.6|215481
1654768800000|2022-06-09 10:00:00|920.2|919.4|921.8|921.2|925.2|924.4|919.4|918.8|198787
1654772400000|2022-06-09 11:00:00|922|921.4|919|918.4|930|929|915.8|915.2|286482
1654776000000|2022-06-09 12:00:00|918.8|918.2|916|915.4|920.2|919.6|913.2|912.8|202295
1654779600000|2022-06-09 13:00:00|915.8|915.6|918.6|917.8|922.6|922|913.2|913|283018
1654783200000|2022-06-09 14:00:00|918.4|918|920.6|920|923.4|922.6|912.8|912.4|338444
1654786800000|2022-06-09 15:00:00|920.4|919.8|920.8|920.2|922|921.6|918|917.8|162137
1654844400000|2022-06-10 07:00:00|907.2|904.2|915.6|914.8|918.6|917.8|905.2|904.2|437802
1654848000000|2022-06-10 08:00:00|915|914.4|919.6|918.6|921|920.4|914.4|913.8|259362
1654851600000|2022-06-10 09:00:00|919.2|918.8|923.4|922.8|923.4|922.8|914.6|913.6|454992
1654855200000|2022-06-10 10:00:00|923.8|923|919.8|919|930.6|930|917.2|916.4|148378
1654858800000|2022-06-10 11:00:00|920|919.2|921|920.4|925|924.4|919.8|919.2|219048
1654862400000|2022-06-10 12:00:00|921.4|920.6|916|915.2|925.8|924.8|912.6|911.6|492543
1654866000000|2022-06-10 13:00:00|916.2|915.4|920.6|920|925|924.8|915|914.8|247177
1654869600000|2022-06-10 14:00:00|920.2|919.6|915.6|915.2|920.8|920.4|911.4|910.6|445946
1654873200000|2022-06-10 15:00:00|915.4|915|915.8|915.2|918|917.4|913.2|912.6|256631
1655103600000|2022-06-13 07:00:00|908|905|904|903.2|917.2|916.6|901.2|900.2|490940
1655107200000|2022-06-13 08:00:00|903.8|903|905.6|904.6|907.6|906.6|898|897.2|497129
1655110800000|2022-06-13 09:00:00|905.4|904.4|900.6|899.6|910|909.2|898.4|897.4|489208
1655114400000|2022-06-13 10:00:00|900.4|899.8|906.4|906.2|911|910.8|898|897|539650
1655118000000|2022-06-13 11:00:00|906.6|906.4|901.2|900.4|911|910|897.6|897|225688
1655121600000|2022-06-13 12:00:00|901.4|900.6|906.2|905.8|912|911.2|901.4|900.6|141707
1655125200000|2022-06-13 13:00:00|906|905.6|899.6|899.2|911.2|910.2|893|892.2|983788
1655128800000|2022-06-13 14:00:00|899.4|899|873|872.6|902.4|902|868.4|868.2|607544
1655132400000|2022-06-13 15:00:00|872.8|872.4|878.6|878|881.6|881.2|871.4|871|575812
1655190000000|2022-06-14 07:00:00|889.6|885.4|867|866.2|899.8|898.2|865.4|864.8|298208
1655193600000|2022-06-14 08:00:00|867.2|866.4|862.4|861.6|870.2|869.2|857.2|857|237579
1655197200000|2022-06-14 09:00:00|862.2|861.8|849.4|848.8|865|864|844.2|843.4|246478
1655200800000|2022-06-14 10:00:00|849.2|848.4|840.2|840|858.4|857.8|839.4|839|415980
1655204400000|2022-06-14 11:00:00|840.4|840.2|829|828.6|841.6|841.2|828.2|827.6|229912
1655208000000|2022-06-14 12:00:00|828.6|828.4|819.4|818.6|834.8|834.4|818.8|817.8|243194
1655211600000|2022-06-14 13:00:00|819.2|818.4|806.6|806|820.2|819.6|795.2|794.2|401749
1655215200000|2022-06-14 14:00:00|806.4|805.4|790|789.4|815|814|789.6|789.2|727136
1655218800000|2022-06-14 15:00:00|789.8|789.6|787.4|786|791.8|791.4|778.6|778|348018
1655276400000|2022-06-15 07:00:00|801.6|796.8|815.4|814.6|815.6|814.6|785.2|782.2|442469
1655280000000|2022-06-15 08:00:00|815.2|814.4|825.6|825|829.2|828.2|814.6|813.6|204141
1655283600000|2022-06-15 09:00:00|825.8|825.2|820|819.4|825.8|825.4|817.8|817.4|134299
1655287200000|2022-06-15 10:00:00|820.2|819.6|825.4|825|830.8|830|815.4|815|269122
1655290800000|2022-06-15 11:00:00|825.6|824.8|816|815.6|827|826.2|815.4|814.8|170434
1655294400000|2022-06-15 12:00:00|816.2|815.8|818|817.6|821.6|820.4|812.4|811.8|216992
1655298000000|2022-06-15 13:00:00|818.4|817.8|831.8|831.2|836.4|836|810.6|810|258279
1655301600000|2022-06-15 14:00:00|831.6|831|831.4|831|838|837.4|826.4|825.6|354774
1655305200000|2022-06-15 15:00:00|831.6|831.2|837.8|837.2|842.6|842|831.2|830.6|312543
1655362800000|2022-06-16 07:00:00|830|817|817.8|817.2|841.4|840|803.6|802.6|359325
1655366400000|2022-06-16 08:00:00|818.2|816.2|811.2|810.4|833.4|832.4|810.4|809.4|421264
1655370000000|2022-06-16 09:00:00|811|810.2|811.6|811|820|819.4|802.6|800.2|302355
1655373600000|2022-06-16 10:00:00|811.8|811.2|801|799.6|811.8|811.2|799.4|798.6|231779
1655377200000|2022-06-16 11:00:00|801.2|799.8|795.2|794|808.2|807.8|791.4|790.8|226994
1655380800000|2022-06-16 12:00:00|795.6|794.4|800.4|799.8|807.6|806.6|794|793|272752
1655384400000|2022-06-16 13:00:00|800.6|800|790.6|789.8|800.8|800.4|788.2|787.8|329815
1655388000000|2022-06-16 14:00:00|790.4|789.6|784.8|784.2|793.4|792.8|782.2|781.8|309434
1655391600000|2022-06-16 15:00:00|785|784.4|784.6|783.4|789.4|788.8|779.4|778.8|480548
1655449200000|2022-06-17 07:00:00|804|792.2|812|811.4|814.4|813.4|788.4|781.8|295267
1655452800000|2022-06-17 08:00:00|812.2|811.6|815.4|814.6|823|822|806.2|805.6|170835
1655456400000|2022-06-17 09:00:00|815.2|814.8|829.4|828.6|838.6|837.4|815.2|814.8|222459
1655460000000|2022-06-17 10:00:00|829.2|828.8|827.8|827|829.8|828.8|819.2|818.4|429442
1655463600000|2022-06-17 11:00:00|828|827.2|824|823.4|828.6|827.6|822.6|822|629958
1655467200000|2022-06-17 12:00:00|824.2|823.6|819.2|818.8|826.4|826|815.8|815|92021
1655470800000|2022-06-17 13:00:00|819.6|819|833.8|833.4|837.8|836.8|819|818.8|322184
1655474400000|2022-06-17 14:00:00|833.6|833.2|819.8|819|833.8|833.2|816.2|815.2|725407
1655478000000|2022-06-17 15:00:00|819.6|819.2|826|825|829.8|829|819|818.4|303213
1655708400000|2022-06-20 07:00:00|832.6|830|845.2|844.6|848.4|848|822.8|822|132170
1655712000000|2022-06-20 08:00:00|845.4|844.4|863|862.2|867|866|843.8|843|222964
1655715600000|2022-06-20 09:00:00|862.8|862|857|856.4|863|862|849.2|848.4|127251
1655719200000|2022-06-20 10:00:00|857.2|856.6|857.8|857.2|861|860.4|849.2|848.2|93208
1655722800000|2022-06-20 11:00:00|858.2|857.4|872.8|872.4|874|872.8|857.4|857|206917
1655726400000|2022-06-20 12:00:00|872.6|872.2|862.2|861.4|873.6|872.8|856|855.2|144408
1655730000000|2022-06-20 13:00:00|862|861.2|860.2|859.8|864.4|864.2|858.2|857.6|135541
1655733600000|2022-06-20 14:00:00|860|860|872.8|872|874.2|873.6|859.2|858.4|169580
1655737200000|2022-06-20 15:00:00|872.6|872.2|872.8|872|874.6|874|868.6|868.2|94345
1655794800000|2022-06-21 07:00:00|854|845.6|829.8|828.4|859|856|824.8|822|3129260
1655798400000|2022-06-21 08:00:00|829.6|828.6|838.4|838|842|841|826.4|826.2|1161471
1655802000000|2022-06-21 09:00:00|838.6|838.2|837.2|836.4|841.4|840.8|831.6|831.4|539058
1655805600000|2022-06-21 10:00:00|836.8|836.2|823.4|822.4|837|836.2|820.2|820|941254
1655809200000|2022-06-21 11:00:00|823.2|822.8|820.6|820.2|826.8|826.2|819.4|819|562043
1655812800000|2022-06-21 12:00:00|820.8|820.4|825.2|824.8|832.4|831.6|819.8|819.4|561067
1655816400000|2022-06-21 13:00:00|825|824.6|844.6|843.8|846.6|846.2|820|819.6|1655787
1655820000000|2022-06-21 14:00:00|844.2|843.6|848.6|848.4|851.2|850.8|839.6|838.8|1339282
1655823600000|2022-06-21 15:00:00|849|848.6|853.6|852.8|855|854.8|846.4|846|1003745
1655881200000|2022-06-22 07:00:00|840.6|834|827.4|826.4|848.4|844|818.4|815.6|395734
1655884800000|2022-06-22 08:00:00|827.6|826.6|821.4|820.6|833.6|832.2|817.8|816.8|392394
1655888400000|2022-06-22 09:00:00|821.2|820.8|811.4|810.8|823|822.4|809.8|809.2|291930
1655892000000|2022-06-22 10:00:00|811.2|810.4|797.2|796.4|812.2|811.6|796.6|795.6|470707
1655895600000|2022-06-22 11:00:00|797.8|796.6|792.2|791.8|804.6|803.2|788.8|788.2|330157
1655899200000|2022-06-22 12:00:00|792|791.6|790|789.4|800|799|779.6|778.8|429058
1655902800000|2022-06-22 13:00:00|789.8|789.2|796|795.2|803.2|800.6|779|778.6|629188
1655906400000|2022-06-22 14:00:00|796.4|795.4|815.6|815.2|818.6|818|796.4|795.4|781639
1655910000000|2022-06-22 15:00:00|815.4|815|818.8|818|820|819.6|811.8|811.4|383572
1655967600000|2022-06-23 07:00:00|819.8|815|845.6|845.2|852.8|852|817.6|815|902192
1655971200000|2022-06-23 08:00:00|845.4|845|839|838.6|853|852|836.8|836|812507
1655974800000|2022-06-23 09:00:00|839.2|838.4|856.4|855.8|858.8|858.4|833.8|833.6|638142
1655978400000|2022-06-23 10:00:00|856.2|855.6|859.2|858.8|860.2|859.8|849|848|484596
1655982000000|2022-06-23 11:00:00|859|858.6|846|845.4|861.6|861|843.6|843|543424
1655985600000|2022-06-23 12:00:00|845.8|845|847.2|846.8|849.4|848.6|840|839.6|423990
1655989200000|2022-06-23 13:00:00|847.4|847|864.8|864.4|866.2|865.4|847.2|846.8|602891
1655992800000|2022-06-23 14:00:00|864.6|864.2|864.2|863.8|867.2|867|847|846.4|1113370
1655996400000|2022-06-23 15:00:00|864.6|864|860.6|859.4|865|864.4|857.6|857.2|679015
1656054000000|2022-06-24 07:00:00|860|854.4|844.6|844|868.4|866.6|834|832.6|569894
1656057600000|2022-06-24 08:00:00|844.8|844.2|856.2|855.6|859|858.6|843.2|842.4|355172
1656061200000|2022-06-24 09:00:00|856|855.8|854.8|854.6|858.4|857.4|844|843.4|318444
1656064800000|2022-06-24 10:00:00|854.6|854.4|849.6|849|860.2|859.8|849.4|849|396564
1656068400000|2022-06-24 11:00:00|849.4|848.6|864.2|863.8|867.2|867|844.8|844.2|421732
1656072000000|2022-06-24 12:00:00|864|863.6|869.8|869.6|871|870.6|862.8|862.4|321863
1656075600000|2022-06-24 13:00:00|870|869.8|878.6|877.6|880.6|880.2|867.6|867.2|644294
1656079200000|2022-06-24 14:00:00|878.4|877.8|876.6|876.2|883|881.4|869.6|869|589684
1656082800000|2022-06-24 15:00:00|876.8|876|870.8|869.6|882.4|881.8|867.4|867|656518
1656313200000|2022-06-27 07:00:00|860.6|852.6|860.8|859.8|875.6|869.2|843.4|842.2|335377
1656316800000|2022-06-27 08:00:00|860.4|860|859.4|859|868.8|868|851.2|851|285965
1656320400000|2022-06-27 09:00:00|859.2|858.8|863.4|862.6|867.2|866.8|855.4|854.6|159939
1656324000000|2022-06-27 10:00:00|863.2|863|860.2|859.6|864|863.4|854.2|853.2|140984
1656327600000|2022-06-27 11:00:00|860|859.8|855.6|855.2|862.2|861.6|855.4|855|111190
1656331200000|2022-06-27 12:00:00|856|855.4|874.2|873.6|874.4|873.8|856|855.4|189705
1656334800000|2022-06-27 13:00:00|874.4|873.8|870.6|870.4|876.6|876|866|865.2|541968
1656338400000|2022-06-27 14:00:00|870.8|870.6|855|854.6|872.4|871.6|854.2|853.4|322485
1656342000000|2022-06-27 15:00:00|855.2|854.8|856.2|855.8|857.2|856.6|851.8|851.4|197899
1656399600000|2022-06-28 07:00:00|872.8|863.4|864.2|863.4|882|881|860.2|858.2|245927
1656403200000|2022-06-28 08:00:00|864|863.2|870|869.4|875.8|875.2|862.2|861.2|152716
1656406800000|2022-06-28 09:00:00|869.8|869.2|866|865.4|874.4|874|861.6|861|84111
1656410400000|2022-06-28 10:00:00|865.8|865.2|866.4|866|866.8|866.2|861.8|861|174023
1656414000000|2022-06-28 11:00:00|866.8|865.8|859.2|858.8|866.8|865.8|859|858.4|50592
1656417600000|2022-06-28 12:00:00|859|858.6|862.2|861.8|864.2|863.6|857.2|856.4|103042
1656421200000|2022-06-28 13:00:00|862|862|871|870.8|880.6|879.8|857|856.6|323657
1656424800000|2022-06-28 14:00:00|870.8|870.4|868.2|867.6|873.8|873|860|859.4|361377
1656428400000|2022-06-28 15:00:00|868|867.4|866.8|865.6|873.8|873.4|866|865.4|235108
1656486000000|2022-06-29 07:00:00|854|850.8|834|833.6|864.4|861.6|830.2|829.4|308402
1656489600000|2022-06-29 08:00:00|834.2|833.8|831.8|831|841.6|841|830.2|830|148204
1656493200000|2022-06-29 09:00:00|831.6|831.2|816.4|816|831.8|831.4|816.2|815.2|166025
1656496800000|2022-06-29 10:00:00|816.8|816.2|809.8|809.2|822|821.6|809.6|809|115359
1656500400000|2022-06-29 11:00:00|810|809.4|820.4|820|821.4|820.6|808.6|808|176461
1656504000000|2022-06-29 12:00:00|820.2|819.8|827.6|826.8|829.8|829.2|820|819.6|89957
1656507600000|2022-06-29 13:00:00|827.4|826.6|825.8|825.2|834|833.4|824.8|824.6|328798
1656511200000|2022-06-29 14:00:00|826|825.4|810.6|810.2|832.2|831.4|807.8|807|442799
1656514800000|2022-06-29 15:00:00|810.4|810|805.2|804.2|812.8|812.2|804.6|803.6|257271
1656572400000|2022-06-30 07:00:00|797.8|788|770.6|770|813.6|806|770.6|770|360098
1656576000000|2022-06-30 08:00:00|770.4|769.6|768.8|768.4|778.6|778.2|759.2|758.8|552723
1656579600000|2022-06-30 09:00:00|769|768.6|758.8|758.2|773.4|772.8|758.2|757.8|302385
1656583200000|2022-06-30 10:00:00|758.6|758|775.4|774.8|776.2|775.4|758.6|758|276243
1656586800000|2022-06-30 11:00:00|775.2|775|765.6|765.2|775.6|775.4|765|764.4|156403
1656590400000|2022-06-30 12:00:00|765.8|765.6|769.2|768.8|781.6|781.2|765.8|765.6|355967
1656594000000|2022-06-30 13:00:00|769|768.6|756.8|756.2|771.2|771|755.2|754.2|454768
1656597600000|2022-06-30 14:00:00|757|756.6|766.8|766.4|767.8|767.6|750.4|750|417158
1656601200000|2022-06-30 15:00:00|767|766.6|780|778.4|782.4|782|764.6|764|215785
1656658800000|2022-07-01 07:00:00|782|766|812.6|811.8|812.8|812|769.6|766|544788
1656662400000|2022-07-01 08:00:00|812.4|811.6|833.4|833.2|836.8|836|810|809.6|251655
1656666000000|2022-07-01 09:00:00|833.6|832.6|825|824.6|837|836.2|822.4|821.6|157643
1656669600000|2022-07-01 10:00:00|825.2|824.8|804|803.8|825.2|825|804|803.4|155364
1656673200000|2022-07-01 11:00:00|803.8|803.6|803|802.4|806.6|806.4|799.4|799.2|208631
1656676800000|2022-07-01 12:00:00|802.8|802|802.8|802|804.4|803.8|797.8|797.2|148270
1656680400000|2022-07-01 13:00:00|802.6|802.2|815.4|815|817.6|817.2|801|800|369786
1656684000000|2022-07-01 14:00:00|815.6|815.2|814.4|814|821.6|821.2|807.8|807.2|527694
1656687600000|2022-07-01 15:00:00|814.2|813.8|814.2|813.8|817.4|816.8|810.6|810.4|167057
1656486000000|2022-06-29 07:00:00|854|850.8|834|833.6|864.4|861.6|830.2|829.4|308402
1656489600000|2022-06-29 08:00:00|834.2|833.8|831.8|831|841.6|841|830.2|830|148204
1656493200000|2022-06-29 09:00:00|831.6|831.2|816.4|816|831.8|831.4|816.2|815.2|166025
1656496800000|2022-06-29 10:00:00|816.8|816.2|809.8|809.2|822|821.6|809.6|809|115359
1656500400000|2022-06-29 11:00:00|810|809.4|820.4|820|821.4|820.6|808.6|808|176461
1656504000000|2022-06-29 12:00:00|820.2|819.8|827.6|826.8|829.8|829.2|820|819.6|89957
1656507600000|2022-06-29 13:00:00|827.4|826.6|825.8|825.2|834|833.4|824.8|824.6|328798
1656511200000|2022-06-29 14:00:00|826|825.4|810.6|810.2|832.2|831.4|807.8|807|442799
1656514800000|2022-06-29 15:00:00|810.4|810|805.2|804.2|812.8|812.2|804.6|803.6|257271
1656572400000|2022-06-30 07:00:00|797.8|788|770.6|770|813.6|806|770.6|770|360098
1656576000000|2022-06-30 08:00:00|770.4|769.6|768.8|768.4|778.6|778.2|759.2|758.8|552723
1656579600000|2022-06-30 09:00:00|769|768.6|758.8|758.2|773.4|772.8|758.2|757.8|302385
1656583200000|2022-06-30 10:00:00|758.6|758|775.4|774.8|776.2|775.4|758.6|758|276243
1656586800000|2022-06-30 11:00:00|775.2|775|765.6|765.2|775.6|775.4|765|764.4|156403
1656590400000|2022-06-30 12:00:00|765.8|765.6|769.2|768.8|781.6|781.2|765.8|765.6|355967
1656594000000|2022-06-30 13:00:00|769|768.6|756.8|756.2|771.2|771|755.2|754.2|454768
1656597600000|2022-06-30 14:00:00|757|756.6|766.8|766.4|767.8|767.6|750.4|750|417158
1656601200000|2022-06-30 15:00:00|767|766.6|780|778.4|782.4|782|764.6|764|215785
1656658800000|2022-07-01 07:00:00|782|766|812.6|811.8|812.8|812|769.6|766|544788
1656662400000|2022-07-01 08:00:00|812.4|811.6|833.4|833.2|836.8|836|810|809.6|251655
1656666000000|2022-07-01 09:00:00|833.6|832.6|825|824.6|837|836.2|822.4|821.6|157643
1656669600000|2022-07-01 10:00:00|825.2|824.8|804|803.8|825.2|825|804|803.4|155364
1656673200000|2022-07-01 11:00:00|803.8|803.6|803|802.4|806.6|806.4|799.4|799.2|208631
1656676800000|2022-07-01 12:00:00|802.8|802|802.8|802|804.4|803.8|797.8|797.2|148270
1656680400000|2022-07-01 13:00:00|802.6|802.2|815.4|815|817.6|817.2|801|800|369786
1656684000000|2022-07-01 14:00:00|815.6|815.2|814.4|814|821.6|821.2|807.8|807.2|527694
1656687600000|2022-07-01 15:00:00|814.2|813.8|814.2|813.8|817.4|816.8|810.6|810.4|167057
1656918000000|2022-07-04 07:00:00|821.2|819|806.4|806.2|834|828.8|803|802.2|115354
1656921600000|2022-07-04 08:00:00|806.2|805.8|801|800.4|808.6|807.8|798|797.2|81257
1656925200000|2022-07-04 09:00:00|800.8|800.6|800.2|799.6|805.6|805|798.2|797.2|107689
1656928800000|2022-07-04 10:00:00|800.6|799.8|795.8|795|801.8|801.4|794|793.6|74951
1656932400000|2022-07-04 11:00:00|795.6|794.8|793.6|793|797.8|797.2|790|789.4|80873
1656936000000|2022-07-04 12:00:00|793.4|792.4|798|797.6|798.2|797.6|789.6|788.8|45418
1656939600000|2022-07-04 13:00:00|798.2|797.8|788.4|788|800.4|800|786.6|786.2|116778
1656943200000|2022-07-04 14:00:00|788.2|787.6|787|786.6|790.8|790.4|783.2|782.8|138740
1656946800000|2022-07-04 15:00:00|786.8|786.8|784.6|784|788.8|788.4|781.4|781|69535
1657004400000|2022-07-05 07:00:00|793|789.2|805|804.6|815.8|815.4|793|787|232293
1657008000000|2022-07-05 08:00:00|804.6|804.4|789.2|788.6|806.2|805.4|787|786.6|95345
1657011600000|2022-07-05 09:00:00|789.4|788.8|781.4|780.6|791.4|790.6|780.8|780|94186
1657015200000|2022-07-05 10:00:00|781.2|780.4|787.4|786.6|788.8|788|778.8|778.4|64560
1657018800000|2022-07-05 11:00:00|787.6|786.8|781|780.4|796.8|796|779.6|778.8|91997
1657022400000|2022-07-05 12:00:00|780.8|780.2|772.8|772|781.6|781.2|771.8|771|81910
1657026000000|2022-07-05 13:00:00|773|771.8|787.8|787.2|789.2|788.6|773|771.8|204293
1657029600000|2022-07-05 14:00:00|787.6|786.8|801.8|801.4|804.4|803.4|783.6|783.2|231563
1657033200000|2022-07-05 15:00:00|801.6|801.2|803.2|801.8|806.8|806.4|801.4|801|268003
1657090800000|2022-07-06 07:00:00|822.6|816.2|841|840.2|849|847.8|819.4|816.2|366032
1657094400000|2022-07-06 08:00:00|841.2|840.4|833|832.2|844.4|843.4|830.8|830.4|171465
1657098000000|2022-07-06 09:00:00|832.8|832|832.8|832.2|836.2|835.6|822|821.4|101881
1657101600000|2022-07-06 10:00:00|833|832.4|827.4|826.6|834|833.2|822.2|821.2|124733
1657105200000|2022-07-06 11:00:00|827.2|826.8|826|825.2|828.6|827.8|823.8|823.2|80226
1657108800000|2022-07-06 12:00:00|825.8|825|831|830.2|834.6|833.8|822.2|821.8|143818
1657112400000|2022-07-06 13:00:00|831.2|830.8|838.2|837.8|842|841.2|826.4|825.8|361855
1657116000000|2022-07-06 14:00:00|837.8|837.4|832.4|831.8|842.8|842|824.8|823.6|352865
1657119600000|2022-07-06 15:00:00|832.6|832|824|823.2|834.2|833.6|822.6|821.6|163902
1657177200000|2022-07-07 07:00:00|831.8|824.2|830.8|830.2|837.2|836.2|813.2|812|170597
1657180800000|2022-07-07 08:00:00|831.2|830|835.4|835|839.6|838.8|829|828.2|189720
1657184400000|2022-07-07 09:00:00|835|834.8|837.2|836.8|837.8|837.2|824.4|823.8|183566
1657188000000|2022-07-07 10:00:00|837|836.4|831|830.6|840|839.6|830.4|830|258063
1657191600000|2022-07-07 11:00:00|831.4|830.4|842.6|842.2|845|844.4|827.2|826.6|100753
1657195200000|2022-07-07 12:00:00|842.8|842.4|834.8|834.4|846|845.6|832|831.6|191780
1657198800000|2022-07-07 13:00:00|834.6|834.2|845|844.4|849|848.4|832|831.6|271331
1657202400000|2022-07-07 14:00:00|844.8|844.2|847.4|847|851.4|850.8|841.2|840.8|414621
1657206000000|2022-07-07 15:00:00|847.6|847.2|852.2|850.4|852.2|851.2|847.6|847.2|184730
1657263600000|2022-07-08 07:00:00|850.8|831.4|836.8|836|850.8|844|824.6|824|131118
1657267200000|2022-07-08 08:00:00|836.6|835.8|852|851.2|856|855.6|835.2|834.6|208352
1657270800000|2022-07-08 09:00:00|852.2|851.4|853.4|852.6|858.2|857.2|845.8|844.8|93815
1657274400000|2022-07-08 10:00:00|853.2|852.4|854.6|854|859|858.4|850.8|850.6|101629
1657278000000|2022-07-08 11:00:00|854.8|854.2|860.6|860.2|862.4|861.4|851.2|850.6|91732
1657281600000|2022-07-08 12:00:00|861.2|860|850|849.4|862.8|862|842.4|841.6|75873
1657285200000|2022-07-08 13:00:00|849.8|849.6|860.6|860|868.8|868.2|849.6|849|245974
1657288800000|2022-07-08 14:00:00|860.8|860.4|865.6|865.4|868.6|868.2|857.6|857.2|173283
1657292400000|2022-07-08 15:00:00|865.8|865.2|867.2|866.6|868.8|868.4|864.4|863.8|107388
1657522800000|2022-07-11 07:00:00|855.2|852.4|850.6|849.6|863.8|862.2|845.4|843.8|91207
1657526400000|2022-07-11 08:00:00|850.8|849.8|864.4|863.6|867.6|866.6|849.6|849.4|87843
1657530000000|2022-07-11 09:00:00|864.2|863.2|865.6|865|869|868.4|862.4|861.4|85197
1657533600000|2022-07-11 10:00:00|865.4|864.6|856.2|855.4|865.6|864.8|855.4|854.6|52810
1657537200000|2022-07-11 11:00:00|856|855.2|850.2|849.8|859.2|858.4|850|849|32431
1657540800000|2022-07-11 12:00:00|850.8|850|851|850.4|855|854|849|847.8|66076
1657544400000|2022-07-11 13:00:00|851.2|850.6|847.8|847|856.4|855.6|843|842.6|143864
1657548000000|2022-07-11 14:00:00|847.6|846.8|843.2|842.8|847.6|846.8|836|835.6|106408
1657551600000|2022-07-11 15:00:00|843.4|843|839.8|838.6|845.8|845.2|838.8|838|85809
1657609200000|2022-07-12 07:00:00|830.4|826|812.6|812|835|831.6|804.4|803.8|197212
1657612800000|2022-07-12 08:00:00|812.8|812.2|817.8|817|821.8|821|810.8|810|66872
1657616400000|2022-07-12 09:00:00|817.6|817.2|818.8|818.4|826|825.6|815|814.2|79725
1657620000000|2022-07-12 10:00:00|819|818.6|823.4|822.6|824.8|823.8|818.6|818|43196
1657623600000|2022-07-12 11:00:00|823.2|822.4|834.2|833.6|835|834.4|820.2|819.4|285825
1657627200000|2022-07-12 12:00:00|834.4|833.8|832|831.6|835.4|834.8|828.6|827.8|45483
1657630800000|2022-07-12 13:00:00|831.8|831.4|831.6|831|844.2|842.8|830.6|830|154295
1657634400000|2022-07-12 14:00:00|831.4|830.8|840.6|840|841.8|841.2|826.6|826|177370
1657638000000|2022-07-12 15:00:00|840.8|840.2|837.8|836.8|843|842.2|834.2|833.8|102969
1657695600000|2022-07-13 07:00:00|831.6|825.8|825|824|835|834|822.8|821.6|165251
1657699200000|2022-07-13 08:00:00|824.8|823.8|822|821.4|824.8|824.2|815|814.4|101063
1657702800000|2022-07-13 09:00:00|821.8|821|819.4|818.6|825.8|825.2|816|815.4|532048
1657706400000|2022-07-13 10:00:00|819.2|818.4|818.4|817.6|822.2|821.4|815|814.4|101238
1657710000000|2022-07-13 11:00:00|818.6|817.8|819.2|818.4|822.2|821.4|814.6|814.2|95128
1657713600000|2022-07-13 12:00:00|819|818|800|799|822.6|820.8|793.2|792.4|265899
1657717200000|2022-07-13 13:00:00|800.2|799.2|800.2|799.6|807.2|807|788.4|787.6|330133
1657720800000|2022-07-13 14:00:00|800.4|799.4|812.6|812|818.8|818.2|796.8|796.2|389483
1657724400000|2022-07-13 15:00:00|812.8|811.8|817|815.8|817.2|816.4|811.4|810.6|136515
1657782000000|2022-07-14 07:00:00|810.4|804|806|805.2|813.4|809.6|794.6|793.6|290857
1657785600000|2022-07-14 08:00:00|805.8|805.4|814.2|813.6|815.2|814|805|804.2|96159
1657789200000|2022-07-14 09:00:00|814|812.8|807.8|807.4|815.4|814.4|806.6|806.2|64797
1657792800000|2022-07-14 10:00:00|807.6|807.6|794.2|793.8|808.6|807.6|792|791.2|167163
1657796400000|2022-07-14 11:00:00|794|794|785|784.4|795|794|783.4|782.8|230698
1657800000000|2022-07-14 12:00:00|784.4|784|777.4|776.8|787.4|786.8|776|775.6|153114
1657803600000|2022-07-14 13:00:00|777.2|776.4|776|775.4|788.6|787.6|774.6|773.8|277242
1657807200000|2022-07-14 14:00:00|776.4|775.6|776|775.8|780.4|779.8|767|766.4|233043
1657810800000|2022-07-14 15:00:00|776.4|776|777.8|777.2|779|778.4|775.8|775.2|121489
1657868400000|2022-07-15 07:00:00|778.6|776|768.6|768|782.6|777|762.2|761.2|118678
1657872000000|2022-07-15 08:00:00|769|768.2|775.6|775.2|784|783|768|767.4|144818
1657875600000|2022-07-15 09:00:00|775.8|775.6|768.4|768|778.6|777.4|763.8|763|182975
1657879200000|2022-07-15 10:00:00|768.6|768.2|766.6|766|770|769.4|763.6|762.8|104683
1657882800000|2022-07-15 11:00:00|766.4|766.2|764.6|764.2|772.2|772|764|763.4|125547
1657886400000|2022-07-15 12:00:00|764.4|764|783.6|783|783.6|783|763|762.6|209044
1657890000000|2022-07-15 13:00:00|783|782.4|765.4|764.6|784|783.6|760|759.6|297289
1657893600000|2022-07-15 14:00:00|766.6|764.8|762|761.6|772|771.4|759|758.2|353726
1657897200000|2022-07-15 15:00:00|762.2|761.8|763|762.6|765|764.6|761.2|760.6|195260
1658127600000|2022-07-18 07:00:00|765.2|763.2|787.4|786.4|787.6|786.4|762.8|760.2|111930
1658131200000|2022-07-18 08:00:00|787.6|786.6|788.6|788.2|795|794.4|784.8|784|92818
1658134800000|2022-07-18 09:00:00|788.8|788|787|786.6|793.4|792.8|785.2|784.8|103343
1658138400000|2022-07-18 10:00:00|786.8|786.4|784.6|784.2|787.2|786.6|783.6|783|80436
1658142000000|2022-07-18 11:00:00|784.4|784|781.6|781.2|785.2|784.8|776.8|776.2|140986
1658145600000|2022-07-18 12:00:00|781.8|781.4|774.8|774|782.4|782|774.4|774|120000
1658149200000|2022-07-18 13:00:00|774.6|774.2|786.4|786|788.2|787.6|772.2|771.4|192189
1658152800000|2022-07-18 14:00:00|786.2|786.2|780.2|780|788.4|787.4|777|776.6|177359
1658156400000|2022-07-18 15:00:00|780.4|780.2|781.6|780.4|783.8|783|779.4|779|168215
1658214000000|2022-07-19 07:00:00|772|761.4|751|750.2|778|772.8|746.4|745.4|194375
1658217600000|2022-07-19 08:00:00|750.8|749.8|767|766.6|767.4|766.8|747.4|746.6|153488
1658221200000|2022-07-19 09:00:00|766.8|766.2|767.2|766.4|773.6|773|763.6|763.2|105079
1658224800000|2022-07-19 10:00:00|767.4|766.6|768.6|768|769.4|768.8|764|763.4|100853
1658228400000|2022-07-19 11:00:00|768.4|767.6|777.8|777.2|779|778|767.8|767.2|70852
1658232000000|2022-07-19 12:00:00|777.6|777|776.6|775.8|778.6|778.2|772.4|772|175449
1658235600000|2022-07-19 13:00:00|776.8|776|764.2|763.4|785.2|784.4|761.6|761.2|334309
1658239200000|2022-07-19 14:00:00|764.4|763.6|755|754.2|764.4|764|747|746.2|656475
1658242800000|2022-07-19 15:00:00|755.4|754.4|749.8|749.2|756|755.4|746.8|746.4|242060
1658300400000|2022-07-20 07:00:00|761.6|753.2|777|775.8|784|782.6|757.8|753.2|181962
1658304000000|2022-07-20 08:00:00|776.4|775.6|786.4|785.8|793.2|792.2|776|775.2|136759
1658307600000|2022-07-20 09:00:00|787.2|785.6|797.8|797|801|800|784.8|784.2|180648
1658311200000|2022-07-20 10:00:00|797.6|797.2|802.8|802|805|804|796|795.2|154298
1658314800000|2022-07-20 11:00:00|803|802.2|796.6|795.8|806.2|805|795.8|795.2|258041
1658318400000|2022-07-20 12:00:00|796.4|795.4|796|795.4|799|797.8|788.2|787.4|348568
1658322000000|2022-07-20 13:00:00|795.8|795.6|783.4|783|804.8|804|777.8|776.8|452868
1658325600000|2022-07-20 14:00:00|783.6|783.2|773.4|772.8|788.6|786.6|763.4|762.8|1077772
1658329200000|2022-07-20 15:00:00|773|772.6|775.6|773.8|775.8|775.2|769|768.4|301009
1658386800000|2022-07-21 07:00:00|764|761.4|781.8|780.8|794.2|791.4|740|733|561864
1658390400000|2022-07-21 08:00:00|782|781|748.8|748|787|784.4|748|747.4|309408
1658394000000|2022-07-21 09:00:00|748.6|747.8|746.2|744.8|754|752.6|735|734|542053
1658397600000|2022-07-21 10:00:00|746|745|748.8|747.6|753.6|751.8|742.4|741.4|269428
1658401200000|2022-07-21 11:00:00|748.6|746.8|751.2|750|759.4|758.6|747.6|746.8|162732
1658404800000|2022-07-21 12:00:00|751.4|750.2|763.2|761.8|768.8|767.4|751|750.2|138057
1658408400000|2022-07-21 13:00:00|763.4|762.4|761.6|760.8|770.4|768.6|754.6|753.8|177605
1658412000000|2022-07-21 14:00:00|761.4|760.6|754.6|754|769.2|768|743|741.8|405141
1658415600000|2022-07-21 15:00:00|754.4|752.6|751|748.8|757.8|757.2|747.4|745.8|277834
1658473200000|2022-07-22 07:00:00|763|740.4|744.6|743.6|769|755.8|736.8|734.6|636815
1658476800000|2022-07-22 08:00:00|744.4|743.8|783.2|782.4|791.6|790.6|744.4|743.8|568232
1658480400000|2022-07-22 09:00:00|783.4|782.6|800.6|800|802.6|801.8|781.6|780.6|235270
1658484000000|2022-07-22 10:00:00|801|800.2|810.2|809.2|817.6|816.8|801|799.8|325782
1658487600000|2022-07-22 11:00:00|810|809.4|824.6|823.8|824.8|824|808|807.2|232464
1658491200000|2022-07-22 12:00:00|837.8|823.4|817|816.6|837.8|827.4|812.6|812|248260
1658494800000|2022-07-22 13:00:00|816.8|816.4|821.2|820.4|822.6|822|801.8|801|391320
1658498400000|2022-07-22 14:00:00|821|820.6|801.2|800.8|830|829.6|801.2|800.8|769147
1658502000000|2022-07-22 15:00:00|801.4|800.6|795.2|794|803.8|803|791.4|791|244189
1658732400000|2022-07-25 07:00:00|783.2|782.8|782|781|799|797|779|776|206495
1658736000000|2022-07-25 08:00:00|781.8|780.6|776.6|775.6|784.6|783.6|770|769.6|296406
1658739600000|2022-07-25 09:00:00|776.8|775.8|767.6|767|779|778.2|764|763.4|152526
1658743200000|2022-07-25 10:00:00|767.8|767.4|783.6|782.8|785|784|766.4|766.2|364728
1658746800000|2022-07-25 11:00:00|783.4|782.4|786.6|786.2|791|790|779.6|778.8|290278
1658750400000|2022-07-25 12:00:00|786.4|786|774.2|773.6|786.8|786.6|773.8|773.2|219860
1658754000000|2022-07-25 13:00:00|774|773.4|771.4|770.8|777.4|776.6|762.2|761.6|307401
1658757600000|2022-07-25 14:00:00|771.2|770.4|763|762.6|774.2|773.6|761.4|761|241007
1658761200000|2022-07-25 15:00:00|762.8|762.4|760|759.4|762.8|762.6|757.2|756.6|125445
1658818800000|2022-07-26 07:00:00|759|751.4|747.2|746.8|759|755.8|741|740.4|594248
1658822400000|2022-07-26 08:00:00|747.6|747|755.6|755.4|760.4|759.8|747.6|747|241149
1658826000000|2022-07-26 09:00:00|755.4|755|755.2|754.6|762.6|762|754.6|754|173011
1658829600000|2022-07-26 10:00:00|755|754.4|759.2|758.4|759.4|758.4|750.4|750|242161
1658833200000|2022-07-26 11:00:00|759.4|758.8|757.6|757|761.2|760.4|755.2|754.6|544376
1658836800000|2022-07-26 12:00:00|757.4|757.2|752.2|752|759.8|759.2|750.6|750|335944
1658840400000|2022-07-26 13:00:00|752.4|752.2|746.2|746|759.6|759.2|744.2|743.6|464583
1658844000000|2022-07-26 14:00:00|746.4|745.8|736.6|736.2|749.2|748.6|735.8|735.4|404312
1658847600000|2022-07-26 15:00:00|736.4|735.8|736.8|736.4|738|737.8|733.4|733|217334
1658905200000|2022-07-27 07:00:00|737.8|732|755.8|755.2|756.2|755.6|729.6|727.8|223500
1658908800000|2022-07-27 08:00:00|755.6|754.8|763.2|762.6|763.4|763|752.6|752|146155
1658912400000|2022-07-27 09:00:00|763|762.8|757.2|756.4|764.8|764.4|753.8|753|195880
1658916000000|2022-07-27 10:00:00|757.6|756.6|760.2|759.8|763|762.2|753.8|753|73997
1658919600000|2022-07-27 11:00:00|760.4|760|754.8|754|760.4|760|750.8|750|115449
1658923200000|2022-07-27 12:00:00|755|754.2|763.6|763|763.6|763.4|751.8|751|95029
1658926800000|2022-07-27 13:00:00|763.4|762.8|763.4|763|768.2|767.6|758.4|758.2|204074
1658930400000|2022-07-27 14:00:00|763|762.8|762|761.8|775.6|775.4|761.2|760.6|281133
1658934000000|2022-07-27 15:00:00|762.2|762|768.2|767.6|769.6|769|761.8|761.4|139358
1658991600000|2022-07-28 07:00:00|779.2|776.4|768.8|767.8|786.2|785.2|766|765.6|184250
1658995200000|2022-07-28 08:00:00|768.6|768|766.8|765.8|772|771|763.4|762.6|96475
1658998800000|2022-07-28 09:00:00|767|766|766.8|766.4|769.6|768.6|761.6|761.2|104746
1659002400000|2022-07-28 10:00:00|767.2|766.6|771.6|771.4|772.4|772|765.4|765.2|80225
1659006000000|2022-07-28 11:00:00|771.4|771.2|773.8|773.4|777|776.6|768.4|768|120723
1659009600000|2022-07-28 12:00:00|773.6|773.2|778.4|778|782.8|782.6|772.2|771.6|114323
1659013200000|2022-07-28 13:00:00|778.6|778.2|781.4|781.2|791|790.2|778.4|777.6|289533
1659016800000|2022-07-28 14:00:00|781.6|781.4|782.8|782.2|785.6|785.4|774.4|774.2|248030
1659020400000|2022-07-28 15:00:00|782.6|782.4|786.2|785.2|786.4|785.4|779|778.4|145706
1659078000000|2022-07-29 07:00:00|791.2|789.8|816.4|815.4|822|821|791.2|781.8|334728
1659081600000|2022-07-29 08:00:00|816.2|815.6|827.2|826.6|828.6|827.4|816.2|815.6|139126
1659085200000|2022-07-29 09:00:00|827.4|826.8|825.2|824.8|830|829.6|822.8|822.4|120645
1659088800000|2022-07-29 10:00:00|825|824.6|826.8|826.2|832.2|832|823.6|822.6|148356
1659092400000|2022-07-29 11:00:00|826.6|826|833.8|833.2|835|834.2|825.4|824.8|93635
1659096000000|2022-07-29 12:00:00|833.6|833|830.4|829.6|837.2|836.6|826.8|826|152534
1659099600000|2022-07-29 13:00:00|830.6|829.8|830.4|830|834.6|833.8|821|820.8|358050
1659103200000|2022-07-29 14:00:00|830.2|829.4|840.2|840|842|841.2|829.4|828.8|374164
1659106800000|2022-07-29 15:00:00|840|839.8|837.6|837|844.4|844|837|836.2|280701
1659337200000|2022-08-01 07:00:00|844.8|838.6|836.4|836|847.4|846.8|836|834.6|216486
1659340800000|2022-08-01 08:00:00|836.2|835.8|841|840|844.6|844.2|828.6|827.8|289757
1659344400000|2022-08-01 09:00:00|841.2|840.2|844|843.6|845.4|845|839.4|838.6|75276
1659348000000|2022-08-01 10:00:00|844.2|843.8|852.2|851.4|852.4|851.8|842.4|841.6|97852
1659351600000|2022-08-01 11:00:00|852.4|851.6|855.4|854.8|859.6|858.8|847.6|847|186936
1659355200000|2022-08-01 12:00:00|855.6|855|853|852.4|856.4|855.8|849.2|848.4|215674
1659358800000|2022-08-01 13:00:00|852.8|852.2|870.8|870.2|872|871.4|851|850.2|282886
1659362400000|2022-08-01 14:00:00|870.6|870|884.8|884.4|888.4|888|869.6|869.2|508478
1659366000000|2022-08-01 15:00:00|885.2|884.6|880.4|879.6|886|885.8|878|877.8|164485
1659423600000|2022-08-02 07:00:00|870.8|858.4|858.4|857.8|870.8|864.8|847.8|846.4|205233
1659427200000|2022-08-02 08:00:00|858.8|858|863.2|862.4|864.2|863.4|855|854.2|99712
1659430800000|2022-08-02 09:00:00|863.4|862.6|865|864.6|866.2|865.8|861.2|860.4|69925
1659434400000|2022-08-02 10:00:00|865.4|864.8|857|856.4|865.4|865|854|853.6|92447
1659438000000|2022-08-02 11:00:00|856.8|856.2|859.6|859|868.6|867.4|855|854.8|274204
1659441600000|2022-08-02 12:00:00|859.4|858.6|857|856.4|861|860.2|855.6|855|68643
1659445200000|2022-08-02 13:00:00|857.2|856.6|864.6|864|869.2|868.2|851|850.6|282133
1659448800000|2022-08-02 14:00:00|865|864.2|873|872.6|875.4|875|863.8|862.8|318064
1659452400000|2022-08-02 15:00:00|872.8|872.8|874.8|874|875|874.6|870.2|869.8|101251
1659510000000|2022-08-03 07:00:00|873.4|861.8|873.8|873|880.4|879.4|858|854.6|168098
1659513600000|2022-08-03 08:00:00|874|873.2|876.2|875.4|876.8|876|868.2|867.8|90110
1659517200000|2022-08-03 09:00:00|876|875|889|888|891.4|890.4|876|875|145542
1659520800000|2022-08-03 10:00:00|888.8|887.6|893.6|892.6|897.6|896.6|887.2|887|203721
1659524400000|2022-08-03 11:00:00|893.4|892.8|892.6|892|897.8|897|890.4|889.6|93629
1659528000000|2022-08-03 12:00:00|892.8|892.2|894.2|894|895.8|895.2|888.2|887.4|110206
1659531600000|2022-08-03 13:00:00|894.4|893.6|902.8|902.4|906.2|905.4|893.2|893|250351
1659535200000|2022-08-03 14:00:00|902.4|901.8|911.8|911.2|913|912|899.4|898.6|446630
1659538800000|2022-08-03 15:00:00|911.6|911.4|914|913|920|919.4|911.4|911|197754
1659596400000|2022-08-04 07:00:00|913.8|910|952.2|951.4|953|952.2|913.6|910|348678
1659600000000|2022-08-04 08:00:00|952.8|951.6|974.6|974|976.4|975|947.2|946.4|427006
1659603600000|2022-08-04 09:00:00|974.4|973.8|974.2|973.4|982|980.2|968.6|967.4|382906
1659607200000|2022-08-04 10:00:00|974|973|982.4|981|990|989.4|973.2|972.6|208161
1659610800000|2022-08-04 11:00:00|982.2|980.8|974|973.4|982.4|981.4|961.8|961.4|192527
1659614400000|2022-08-04 12:00:00|974.2|973.6|973|972.6|978.6|978|970.8|970|140917
1659618000000|2022-08-04 13:00:00|973.2|972.8|969.2|968.6|975.4|974.6|966|965.6|266805
1659621600000|2022-08-04 14:00:00|968.8|968.2|952.2|951.8|971.4|970.6|947.4|946.8|737255
1659625200000|2022-08-04 15:00:00|952|951.6|945.8|944.6|954|953.4|944.4|943.6|301114
1659682800000|2022-08-05 07:00:00|955.8|936|949|948.2|973.2|970|943|936|174756
1659686400000|2022-08-05 08:00:00|948.8|948|939|938|952.6|951.8|939|938|134625
1659690000000|2022-08-05 09:00:00|939.2|938.2|944.6|943.8|948.4|947.4|939.2|938.2|108945
1659693600000|2022-08-05 10:00:00|944.8|944|939.4|938.8|945|944.4|937.4|936.6|96892
1659697200000|2022-08-05 11:00:00|939.6|939|930|929.6|940.8|940.4|928.8|928.2|111978
1659700800000|2022-08-05 12:00:00|929.8|929.4|918.8|918|933|932.6|913.4|913|180558
1659704400000|2022-08-05 13:00:00|918.6|917.8|910.2|909.6|921.4|920.2|907.6|906.6|242461
1659708000000|2022-08-05 14:00:00|910.4|909.8|903.8|903.2|912.4|911.8|900.8|900|353704
1659711600000|2022-08-05 15:00:00|903.6|902.8|884.2|882.4|903.6|903|878.6|878|495049
1659942000000|2022-08-08 07:00:00|900.8|885.6|884.4|883.8|900.8|895.4|870.8|867.4|155198
1659945600000|2022-08-08 08:00:00|884.2|883.4|880.6|880|890.2|889.6|879.8|878.2|57690
1659949200000|2022-08-08 09:00:00|881|880.2|871.4|870.8|883.8|883|871.2|870.8|56191
1659952800000|2022-08-08 10:00:00|871.2|870.4|871.2|870.4|874|873.4|867.6|866.4|53076
1659956400000|2022-08-08 11:00:00|871|870|877.4|876.8|878.4|877.6|865.8|864.6|79347
1659960000000|2022-08-08 12:00:00|877.8|876.6|878.4|877.8|885.2|884.2|877.4|876.4|82266
1659963600000|2022-08-08 13:00:00|878.2|877.4|889.4|888.8|891.8|891|871.2|870.2|259786
1659967200000|2022-08-08 14:00:00|889.8|889|890.4|890|893|892.2|886.4|885.6|166443
1659970800000|2022-08-08 15:00:00|890.2|889.6|890.4|889|892.6|892.2|888.2|888|89762
1660028400000|2022-08-09 07:00:00|904.2|889.6|895.2|894.4|904.2|900.2|889.6|888.6|140933
1660032000000|2022-08-09 08:00:00|895|894.2|894.4|893.8|897.2|896.8|888.8|888|125489
1660035600000|2022-08-09 09:00:00|894.8|894|890.6|890|897.2|896.8|888.4|887.4|235195
1660039200000|2022-08-09 10:00:00|890.2|889.6|880|879.4|895.2|894.4|877.6|876.6|245960
1660042800000|2022-08-09 11:00:00|880.4|879.6|881.2|880.8|882.4|881.8|878|877.2|45403
1660046400000|2022-08-09 12:00:00|881.6|881|880|879.6|883|882.8|877.2|876.6|52371
1660050000000|2022-08-09 13:00:00|880.2|879.8|871|870.6|882.6|881.8|869|868.2|135619
1660053600000|2022-08-09 14:00:00|870.8|869.8|866.4|866|871.8|871.4|864.6|863.8|870243
1660057200000|2022-08-09 15:00:00|866.2|865.8|868.6|867.6|871.4|871|863.2|862.4|145318
1660114800000|2022-08-10 07:00:00|862.8|850.6|876.8|876|879|878.2|858.2|850.6|118116
1660118400000|2022-08-10 08:00:00|876.6|875.8|870|869.2|876.8|876|862.8|861.6|72486
1660122000000|2022-08-10 09:00:00|870.4|869.4|880|879.4|880.4|879.8|870.4|869.2|160231
1660125600000|2022-08-10 10:00:00|879.8|879|878.2|878|879.8|879.2|874|873.6|105940
1660129200000|2022-08-10 11:00:00|878.4|877.8|884.6|883.8|885.2|884.2|878.4|877.8|100088
1660132800000|2022-08-10 12:00:00|884.8|884|919.2|918.4|927.2|926.2|880.8|880.4|310391
1660136400000|2022-08-10 13:00:00|919.6|918.6|912.6|912|919.6|918.8|905.6|905|237982
1660140000000|2022-08-10 14:00:00|912.4|911.6|923.4|922.8|927.4|926.6|910.6|910|250880
1660143600000|2022-08-10 15:00:00|923.6|923|929.4|927.8|930.6|929.8|919.8|919.2|152495
1660201200000|2022-08-11 07:00:00|936.6|921.6|920.2|919.6|936.6|933.8|914.6|913.2|276584
1660204800000|2022-08-11 08:00:00|920|919.4|920.2|919.4|922.6|921.4|911.6|910.6|102604
1660208400000|2022-08-11 09:00:00|921|919.6|926.8|925.8|932.2|931|918.6|917.8|72652
1660212000000|2022-08-11 10:00:00|926.6|925.4|935.8|934.8|939.8|938.6|922.8|922|255905
1660215600000|2022-08-11 11:00:00|935.6|934.6|936.6|935.8|937.4|936.6|930.8|930|292701
1660219200000|2022-08-11 12:00:00|936.4|935.6|941.8|941.2|942.2|941.4|933.8|933.6|119472
1660222800000|2022-08-11 13:00:00|942|941.4|937.2|937|942|941.6|930.4|930|631953
1660226400000|2022-08-11 14:00:00|937.6|937.2|942.8|942.4|948.8|948.4|936.4|936.2|542500
1660230000000|2022-08-11 15:00:00|942.6|942|932.8|931.8|945.6|944.8|927.6|926.6|268590
1660287600000|2022-08-12 07:00:00|932.2|920.4|934|932.8|937|935.8|918.8|917|54764
1660291200000|2022-08-12 08:00:00|934.2|933|928.6|928|934.8|934|925.8|924.8|54461
1660294800000|2022-08-12 09:00:00|928.4|927.8|930.8|930.2|932.6|931.6|928.2|927.8|37601
1660298400000|2022-08-12 10:00:00|930.6|929.8|930|929.2|932.2|931.2|926.2|925.4|45363
1660302000000|2022-08-12 11:00:00|929.8|929|931.8|931|933|932.2|926.8|926.2|129376
1660305600000|2022-08-12 12:00:00|931.6|931.2|929.8|929.2|933.4|932.6|923.6|923.4|83428
1660309200000|2022-08-12 13:00:00|930|929.4|938.2|937.6|938.4|937.8|928.6|927.6|79363
1660312800000|2022-08-12 14:00:00|937.8|937.4|933.2|932.8|942.6|942|926.4|926|145374
1660316400000|2022-08-12 15:00:00|933|932.6|934.8|933.6|937|936.6|932|931.6|62642
1660546800000|2022-08-15 07:00:00|940|935.4|931.4|930.4|942.6|940.4|927.6|926.8|52243
1660550400000|2022-08-15 08:00:00|932|930.6|939.6|939.4|941.4|940.8|929.8|929|50894
1660554000000|2022-08-15 09:00:00|940|939.6|937.2|936.4|942.8|942.2|936.8|936|33033
1660557600000|2022-08-15 10:00:00|937.4|936.6|933.8|933.2|937.4|936.8|930.6|929.6|45834
1660561200000|2022-08-15 11:00:00|933.6|933.4|938.2|937.4|938.2|937.4|932.4|931.6|44995
1660564800000|2022-08-15 12:00:00|938|937.2|935.4|934.8|940.6|939.8|935.4|934.8|57956
1660568400000|2022-08-15 13:00:00|935.2|934.6|944.4|943.6|946|945.2|934.2|933.8|148362
1660572000000|2022-08-15 14:00:00|944.2|943.4|943|942.6|951.6|951|939.2|938.4|247738
1660575600000|2022-08-15 15:00:00|943.2|942.4|941.4|940.6|947.6|947|940.6|940.4|89078
1660633200000|2022-08-16 07:00:00|951.8|949.4|947.2|945.8|956|953.2|939.8|937.8|60012
1660636800000|2022-08-16 08:00:00|947|945.6|958.8|957.6|961.8|960.6|937.8|937|65797
1660640400000|2022-08-16 09:00:00|958.6|957.4|947.6|946.8|958.8|957.4|945|944|48146
1660644000000|2022-08-16 10:00:00|947.4|946.6|945.8|945.4|951.2|950.4|945|944.4|36251
1660647600000|2022-08-16 11:00:00|945.6|945.2|944.8|944.2|950|949.2|942.4|941.8|33274
1660651200000|2022-08-16 12:00:00|944.4|944.4|938|937.2|944.8|944.4|936.6|936|38201
1660654800000|2022-08-16 13:00:00|937.8|936.8|935.2|934.6|940.4|940.2|932|931.6|91061
1660658400000|2022-08-16 14:00:00|935|934.4|930.8|929.8|935.6|934.8|921.6|921.2|195198
1660662000000|2022-08-16 15:00:00|930.6|929.6|929.8|929|933.2|932.6|927.4|927|172631
1660719600000|2022-08-17 07:00:00|938.6|928.6|927.2|925.4|941.8|940.2|925.8|924.6|127638
1660723200000|2022-08-17 08:00:00|927|925.6|910.8|910|927|925.6|910.2|909.4|61343
1660726800000|2022-08-17 09:00:00|910.6|909.6|921.6|920.6|923.8|923.2|908.2|907|53901
1660730400000|2022-08-17 10:00:00|921.4|920.8|919.8|919.2|923.4|923|917.2|916.4|40563
1660734000000|2022-08-17 11:00:00|920|919.4|919.4|918.6|921.6|921|917.8|917|26190
1660737600000|2022-08-17 12:00:00|919.6|918.8|912.4|911.4|922|921|910.2|909.4|48038
1660741200000|2022-08-17 13:00:00|912.2|911.6|924.4|923.6|925|924.6|912.2|911.6|141642
1660744800000|2022-08-17 14:00:00|924.2|923.4|916.8|916.2|926.4|925.6|916.2|916|957780
1660748400000|2022-08-17 15:00:00|917|916.4|924.2|923.4|927|926|916.6|916.2|94448
1660806000000|2022-08-18 07:00:00|941|939.6|933|932.2|941.4|939.6|928|917.6|235817
1660809600000|2022-08-18 08:00:00|932.8|931.6|910.8|909.6|934.6|933.2|906.8|905.8|149987
1660813200000|2022-08-18 09:00:00|911.4|909.8|912|910.8|912.4|912|906.8|905.6|54051
1660816800000|2022-08-18 10:00:00|911.8|911|908.2|907.6|913|912|906.8|906.4|58226
1660820400000|2022-08-18 11:00:00|908|907.8|910.8|910.4|910.8|910.4|906|905.2|37811
1660824000000|2022-08-18 12:00:00|911.2|910.6|909.4|908.8|914.2|913.6|907.2|906.2|88216
1660827600000|2022-08-18 13:00:00|909.2|909|901.4|900.8|910.6|910|897.2|896.4|145011
1660831200000|2022-08-18 14:00:00|901.2|900.4|897.6|897|901.4|900.4|889.8|888.6|148820
1660834800000|2022-08-18 15:00:00|897.8|897.2|902|901.2|902.6|902|895.2|894.6|107006
1660892400000|2022-08-19 07:00:00|910|893.6|900|899.2|915.6|915.2|898.2|893.2|166320
1660896000000|2022-08-19 08:00:00|899.8|898.8|900.6|900|903.6|902.6|889.6|888.4|62541
1660899600000|2022-08-19 09:00:00|900.4|899.8|902|901.4|907.4|907|898.2|897.4|76135
1660903200000|2022-08-19 10:00:00|902.4|901.6|901.4|901|905.8|905.2|899|898|55508
1660906800000|2022-08-19 11:00:00|901.6|901.2|902.8|902.2|906.6|905.4|900|899.4|61040
1660910400000|2022-08-19 12:00:00|903.2|902.4|900.2|899.6|904.2|903.2|897.6|896.8|93444
1660914000000|2022-08-19 13:00:00|900|899.4|887.4|886.8|906|905.4|886.8|886.4|231948
1660917600000|2022-08-19 14:00:00|887.2|886.6|876.6|876.2|891.4|890.4|876|875.6|235576
1660921200000|2022-08-19 15:00:00|876.4|876.4|874.4|873.6|880.8|880|874|873.6|184653
1661151600000|2022-08-22 07:00:00|868.8|856.4|848.2|847.6|876.2|874.6|846.6|845.8|150693
1661155200000|2022-08-22 08:00:00|848|847|842.6|841.8|848.8|847.6|835.4|834.8|167313
1661158800000|2022-08-22 09:00:00|842.4|841.6|838.6|838|843|841.8|832.6|831.6|153336
1661162400000|2022-08-22 10:00:00|838.4|837.8|831.8|831.4|844.6|843.6|829.8|829.2|178794
1661166000000|2022-08-22 11:00:00|831.6|830.8|829|828.4|834.4|833.6|825.2|824.2|307420
1661169600000|2022-08-22 12:00:00|829.2|828.6|835|834.4|839.4|838.6|822.6|822.4|128264
1661173200000|2022-08-22 13:00:00|834.8|834.2|849.8|849|851|850.4|834|833.4|228590
1661176800000|2022-08-22 14:00:00|849.6|848.8|841.4|840.8|851|850.4|837|836.4|487556
1661180400000|2022-08-22 15:00:00|841.2|840.6|839.4|838.4|844.4|844|837.6|837|140842
1661238000000|2022-08-23 07:00:00|831.8|821.4|821.4|820.6|838.2|836.6|819|818.4|127856
1661241600000|2022-08-23 08:00:00|821.6|820.8|814.8|813.8|826|825.4|814.6|813.4|79141
1661245200000|2022-08-23 09:00:00|815|814|813.4|812.8|815.8|815.4|810|809|75038
1661248800000|2022-08-23 10:00:00|813.6|813|811.8|811.2|815.8|815.2|810.4|810|79163
1661252400000|2022-08-23 11:00:00|812|811.4|809|808.6|812.4|812|805.2|804.4|104448
1661256000000|2022-08-23 12:00:00|808.8|808.2|801|800.6|809|808.4|800.2|799.4|122602
1661259600000|2022-08-23 13:00:00|801.2|800.8|811.2|810.8|811.8|811.2|796|795|431538
1661263200000|2022-08-23 14:00:00|811.4|811|801.4|800.6|817.8|817.2|801|800.2|404184
1661266800000|2022-08-23 15:00:00|801.2|800.8|806.6|805.6|807.4|807|801.2|800.6|266236
1661324400000|2022-08-24 07:00:00|800.4|793.2|786.4|785.2|804.4|803.2|783.4|782.4|203643
1661328000000|2022-08-24 08:00:00|786.2|785.4|796.4|795.6|798.8|797.8|786|785.4|112197
1661331600000|2022-08-24 09:00:00|796.6|795.8|783.2|782.2|796.6|796.2|777.6|776.8|72825
1661335200000|2022-08-24 10:00:00|783.4|782|791.8|791.2|794|793.2|783.2|782|59174
1661338800000|2022-08-24 11:00:00|791.6|791|797.4|796.6|799.4|798.8|791|790.6|62147
1661342400000|2022-08-24 12:00:00|797.2|796.8|797.8|797.4|798.8|798.2|795|794.2|61377
1661346000000|2022-08-24 13:00:00|798.2|797.6|789.8|789|799|798.4|788.2|787.6|425761
1661349600000|2022-08-24 14:00:00|790.2|789.2|780.8|780.2|790.4|789.6|778.2|777.8|287670
1661353200000|2022-08-24 15:00:00|781|780.4|783|781.8|786.6|785.8|779|778.8|198247
1661410800000|2022-08-25 07:00:00|792.4|778.2|782.8|781.8|796.8|795.2|781|778.2|59775
1661414400000|2022-08-25 08:00:00|783|782|785.6|784.8|785.8|784.8|781.2|779.8|72909
1661418000000|2022-08-25 09:00:00|785.8|785|784.2|783.8|789|788.2|782|781.2|53529
1661421600000|2022-08-25 10:00:00|784|783.4|788.8|788.4|788.8|788.4|782|781.2|36073
1661425200000|2022-08-25 11:00:00|788.6|788.2|778.2|777.2|788.8|788.2|778|777.2|92751
1661428800000|2022-08-25 12:00:00|778|777|776.8|776.2|780.6|779.8|775|774.4|82398
1661432400000|2022-08-25 13:00:00|776.6|776.4|774.2|773.6|779.4|779.2|768|767.6|336785
1661436000000|2022-08-25 14:00:00|775|773.8|769.6|769|780|779.2|769.4|768.8|234081
1661439600000|2022-08-25 15:00:00|769.8|769.2|764.4|763.6|772.6|771.6|764|763.2|105051
1661497200000|2022-08-26 07:00:00|769.6|766|768.6|768.2|777.8|776.6|763.4|762|315863
1661500800000|2022-08-26 08:00:00|768.4|767.6|771.2|770.8|774.8|774.2|766.4|765.8|120077
1661504400000|2022-08-26 09:00:00|771|770.4|769.4|768.6|773.2|772.2|766.8|766|132376
1661508000000|2022-08-26 10:00:00|769.2|768.4|766.2|765.6|771.4|770.8|762.8|762|95025
1661511600000|2022-08-26 11:00:00|766.4|765.8|766|765.2|766.8|766.2|760.4|760|88507
1661515200000|2022-08-26 12:00:00|765.8|764.8|757|756.6|765.8|765|755.4|754.8|255878
1661518800000|2022-08-26 13:00:00|757.2|756.8|751.4|751|762.8|762.4|750.2|749.6|306699
1661522400000|2022-08-26 14:00:00|751.2|750.6|740.8|740.6|752|751|735.2|735|559978
1661526000000|2022-08-26 15:00:00|741.2|740.2|734.2|733.6|741.6|741|730.4|730|2535889
1661842800000|2022-08-30 07:00:00|734.2|726|742.8|741.6|745.6|745|714.2|712.6|415746
1661846400000|2022-08-30 08:00:00|743|741.8|741|740|747.4|746.2|739|738|312188
1661850000000|2022-08-30 09:00:00|741.2|740.4|740.2|739.6|746.4|745.6|737.8|736.8|278354
1661853600000|2022-08-30 10:00:00|740|739.8|739.6|738.6|742.4|741.8|738.2|737.6|179959
1661857200000|2022-08-30 11:00:00|739.8|738.8|736|735.2|743.4|743|734.2|733.6|166714
1661860800000|2022-08-30 12:00:00|735.8|735.4|731.2|730.8|740.8|740.2|729.6|729|298824
1661864400000|2022-08-30 13:00:00|731|730.4|739.2|738.8|747.2|746.8|727.2|726.6|731926
1661868000000|2022-08-30 14:00:00|739.4|738.6|725.6|725|739.4|738.8|722.6|722.2|542441
1661871600000|2022-08-30 15:00:00|725.8|725.2|722.6|721.8|727.6|727|719.4|718.6|261685
1661929200000|2022-08-31 07:00:00|736.6|724.4|724.6|723.8|736.8|731|709.8|708.8|408573
1661932800000|2022-08-31 08:00:00|724.4|723.6|726.4|725.8|730|728.6|717|716|273714
1661936400000|2022-08-31 09:00:00|726.2|725.6|728|727.4|732.6|731.6|721.4|720.4|75477
1661940000000|2022-08-31 10:00:00|727.8|727.2|734.2|733.6|744|743|726|725.6|361014
1661943600000|2022-08-31 11:00:00|734.6|733.8|739.8|739.4|740.8|740|733|732.2|81887
1661947200000|2022-08-31 12:00:00|740.2|739.6|738.4|738|742.4|741.4|735.8|735|102073
1661950800000|2022-08-31 13:00:00|738.6|738.4|738.2|737.6|739.8|739|727|726.8|281766
1661954400000|2022-08-31 14:00:00|738|737.4|725.6|725.2|741|740.4|725.6|725.2|490954
1661958000000|2022-08-31 15:00:00|725.4|725|725.4|724.6|727.2|726.6|721.2|720.6|213167
1662015600000|2022-09-01 07:00:00|723.2|709.8|700.4|699.8|723.4|718.4|696.8|695.8|222117
1662019200000|2022-09-01 08:00:00|700.6|699.2|687.8|686.8|700.6|699.4|686.2|685.4|184673
1662022800000|2022-09-01 09:00:00|687.6|686.6|689.4|688.8|693.2|693|685.6|685.2|662063
1662026400000|2022-09-01 10:00:00|689.6|689|696.2|695.8|697.4|696.8|687|686|146353
1662030000000|2022-09-01 11:00:00|696.4|696|708.4|707.6|709|708|695|694.2|195901
1662033600000|2022-09-01 12:00:00|708.6|707.8|705.8|705.2|711.2|710|705.4|704.6|191786
1662037200000|2022-09-01 13:00:00|705.6|704.8|705.2|704.6|709.8|709.4|703.2|702.4|345984
1662040800000|2022-09-01 14:00:00|705|704.4|687.6|687|706.4|706|684.4|683.8|550742
1662044400000|2022-09-01 15:00:00|687.4|686.6|687.4|686.4|688|687.6|683.2|682.8|378319
1662102000000|2022-09-02 07:00:00|685.8|683.2|677.2|676.4|697|695.6|676.8|676|308672
1662105600000|2022-09-02 08:00:00|677.4|676|686.2|685.2|687.6|686.8|673.2|672.4|296916
1662109200000|2022-09-02 09:00:00|686|685|685|684.4|686.4|685.6|681.6|681.4|212365
1662112800000|2022-09-02 10:00:00|684.8|684.6|676|675.6|685|684.6|670.4|670|248725
1662116400000|2022-09-02 11:00:00|675.8|675.4|680|679.4|684|683.6|671.4|670.6|152999
1662120000000|2022-09-02 12:00:00|680.4|679.6|682.4|682|695.2|694.4|678|677.4|191488
1662123600000|2022-09-02 13:00:00|682.8|682.2|693|692|695.4|694.8|681.6|681|1182048
1662127200000|2022-09-02 14:00:00|692.8|692.4|699.2|699|703.8|703.6|687.4|686.8|488642
1662130800000|2022-09-02 15:00:00|700.2|699.4|703.6|702.8|706.2|706|699.6|699.4|191458
1662361200000|2022-09-05 07:00:00|690|689.6|677.8|677|693.2|691.6|675.8|675.2|328458
1662364800000|2022-09-05 08:00:00|677.6|676.8|681.8|681.2|682.4|681.8|671.8|671.2|220124
1662368400000|2022-09-05 09:00:00|681.6|681.4|678.6|677.8|684.8|683.6|674.6|673.8|181352
1662372000000|2022-09-05 10:00:00|678.4|678|677.8|676.8|680.8|680|674|673.6|207876
1662375600000|2022-09-05 11:00:00|677.6|677|683|682.4|683.8|683|675.8|675.2|127576
1662379200000|2022-09-05 12:00:00|683.2|682.6|690|689.6|690.8|690.2|681|680.2|165983
1662382800000|2022-09-05 13:00:00|690.2|689.8|691.2|690.8|693.8|693.2|689.4|689|230810
1662386400000|2022-09-05 14:00:00|691.4|691|701.6|701|705.6|705.2|689.6|689.2|732638
1662390000000|2022-09-05 15:00:00|701.4|700.6|717.6|716.2|717.6|716.6|701|700.6|479233
1662447600000|2022-09-06 07:00:00|707.8|699|745.6|744.6|749|748.2|705|699|365516
1662451200000|2022-09-06 08:00:00|745.4|744.4|735.8|735.4|746.4|745.6|730.2|729.8|296214
1662454800000|2022-09-06 09:00:00|736.4|735.6|746.6|746.4|748.2|747|733.4|732.8|234586
1662458400000|2022-09-06 10:00:00|746.8|746.2|741.4|741|752.6|751.8|741.2|740.8|171209
1662462000000|2022-09-06 11:00:00|741.2|740.8|732.8|732.4|743.4|742.4|732.4|732|262745
1662465600000|2022-09-06 12:00:00|733|732.6|740.6|740|743.2|742.2|732.4|732|227214
1662469200000|2022-09-06 13:00:00|740.4|739.8|741.6|740.8|743.4|742.2|731.6|731|2090704
1662472800000|2022-09-06 14:00:00|741.4|740.6|734.6|734|741.4|741|718.4|717.8|806621
1662476400000|2022-09-06 15:00:00|734.4|734.2|732|730.4|737.6|737.4|732|730.4|314573
1662534000000|2022-09-07 07:00:00|728|717.6|726.8|725.6|737.2|736.8|723.4|717.6|226045
1662537600000|2022-09-07 08:00:00|726.6|725.4|727.8|727.4|731.8|731.4|725|724|176671
1662541200000|2022-09-07 09:00:00|727.6|727.2|709.2|708.4|727.8|727.2|706.2|705.6|163846
1662544800000|2022-09-07 10:00:00|709.4|708.6|712.8|712.2|714.2|713.6|704|703.6|148749
1662548400000|2022-09-07 11:00:00|713|712.4|711|710.4|717|716.6|708.4|707.4|99162
1662552000000|2022-09-07 12:00:00|711.2|710.6|712.4|712|714.4|714|707.8|706.8|96132
1662555600000|2022-09-07 13:00:00|712.2|711.8|724.8|724.2|728.2|727.6|711.6|711.2|161275
1662559200000|2022-09-07 14:00:00|724.6|723.8|729|728.4|733.6|733|721.4|720.8|412542
1662562800000|2022-09-07 15:00:00|729.2|728.6|732.6|732.4|734.4|733.8|729|728.4|176276
1662620400000|2022-09-08 07:00:00|756.6|752.8|742|741|772.6|765.8|729.6|724.2|399178
1662624000000|2022-09-08 08:00:00|741.8|740.8|745|744.2|745.2|744.2|736.8|736.4|112491
1662627600000|2022-09-08 09:00:00|745.2|744.4|746.8|746.4|749.8|749.2|742.2|741.4|68399
1662631200000|2022-09-08 10:00:00|747|746.6|744.8|744.4|747|746.8|742.8|742.6|158623
1662634800000|2022-09-08 11:00:00|745|744.2|751.8|751.2|758.2|757.6|743.8|743|275550
1662638400000|2022-09-08 12:00:00|751.6|751|745.8|745|754|753.6|743.8|743|142761
1662642000000|2022-09-08 13:00:00|745.6|744.8|743.6|743.2|747.6|747|734.8|734|331707
1662645600000|2022-09-08 14:00:00|743.4|743|748.2|747.8|748.2|748|739.4|738.4|211719
1662649200000|2022-09-08 15:00:00|748.4|748|751.6|750.6|751.6|751|747.8|747.4|149830
1662706800000|2022-09-09 07:00:00|756.6|751.4|754.2|753.4|763.2|762.4|751.8|750.6|90306
1662710400000|2022-09-09 08:00:00|754|753.2|750.4|750|759.6|758.6|747.8|747.2|81238
1662714000000|2022-09-09 09:00:00|750.2|749.6|755.4|754.8|755.4|754.8|748|747|123015
1662717600000|2022-09-09 10:00:00|755.2|754.6|762.2|761.6|763.8|763.2|752.2|751.6|329254
1662721200000|2022-09-09 11:00:00|762|761.8|752.6|752|762.4|761.8|750.8|749.8|193325
1662724800000|2022-09-09 12:00:00|752.4|751.8|759.2|758.4|760.2|759.6|750.6|749.6|193918
1662728400000|2022-09-09 13:00:00|759.4|758.6|757.2|756.6|762.2|761.6|753.8|753.4|269849
1662732000000|2022-09-09 14:00:00|757|756.8|757.8|757.6|765|764.6|756|755.8|351674
1662735600000|2022-09-09 15:00:00|758|757.8|754|753|758.4|758.2|750.2|749.8|308210
1662966000000|2022-09-12 07:00:00|766.6|760.6|760.6|759.6|766.6|764.4|752.6|750.8|101222
1662969600000|2022-09-12 08:00:00|760.4|759.4|779.8|779.4|780.8|780.6|760|759.4|103933
1662973200000|2022-09-12 09:00:00|780|778.8|779.8|779.6|786.2|785.4|778.4|777.2|107993
1662976800000|2022-09-12 10:00:00|780|779.2|780.6|779.8|783.2|782.4|779.8|778.8|65850
1662980400000|2022-09-12 11:00:00|780.4|779.6|779.8|779.2|784.2|783.8|779|778.4|115218
1662984000000|2022-09-12 12:00:00|780.2|779.4|794.2|793.6|794.4|793.8|780.2|779.4|274286
1662987600000|2022-09-12 13:00:00|794|793.4|794.8|794.2|795.8|795|785.2|784.6|315466
1662991200000|2022-09-12 14:00:00|795|794.4|796.4|795.8|797.8|797.2|788.6|787.8|342254
1662994800000|2022-09-12 15:00:00|796.2|796|797|795.4|799|798.4|793.2|793|223178
1663052400000|2022-09-13 07:00:00|719.4|715.2|692.6|691.6|725|724|683.2|681.6|1987130
1663056000000|2022-09-13 08:00:00|692.4|691.4|704|703|704.2|703|689|688|872747
1663059600000|2022-09-13 09:00:00|703.8|702|710.8|710.2|713|712.4|703.4|702|471152
1663063200000|2022-09-13 10:00:00|710.6|709.8|719.2|718.6|721.4|720.8|710|709.8|423536
1663066800000|2022-09-13 11:00:00|719.4|718.8|709.6|709.2|719.8|719.2|708.6|707.8|646418
1663070400000|2022-09-13 12:00:00|709.4|709|699.4|698.6|710.8|710|688.2|687|747520
1663074000000|2022-09-13 13:00:00|699.2|698.8|695.6|695|701.4|701|689.6|688.8|745552
1663077600000|2022-09-13 14:00:00|695.4|694.8|670.6|670|697.4|697|670.6|670|878039
1663081200000|2022-09-13 15:00:00|670.8|670.2|686.6|685.2|687.2|686.6|670.8|670.2|590704
1663138800000|2022-09-14 07:00:00|657.2|650.6|659.6|659|681|678.4|652|650|816420
1663142400000|2022-09-14 08:00:00|659.8|659.2|662.8|661.6|665.2|664.6|648.8|648|526556
1663146000000|2022-09-14 09:00:00|662.6|661.8|656.8|656.2|664|663.2|655|654.2|535220
1663149600000|2022-09-14 10:00:00|656.6|656|657.8|657.2|660.6|660|649.8|649.2|413798
1663153200000|2022-09-14 11:00:00|657.6|656.8|645.4|645|657.6|657|645.4|645|967368
1663156800000|2022-09-14 12:00:00|645.6|645.2|632.4|631.2|650.2|650|627.8|626.8|427977
1663160400000|2022-09-14 13:00:00|632.2|631.4|626.6|626|633|632.6|615.4|615|772501
1663164000000|2022-09-14 14:00:00|626.8|626.4|633.6|633.2|640|639|620|619.2|785399
1663167600000|2022-09-14 15:00:00|633.4|633|623.6|622.8|633.6|633|620.8|620.4|700375
1663225200000|2022-09-15 07:00:00|637.4|624.2|638.8|638.2|638.8|638.4|619.2|619|320951
1663228800000|2022-09-15 08:00:00|639.2|638.4|637.8|637.2|642.6|641.4|633.4|632.6|567479
1663232400000|2022-09-15 09:00:00|638|637.4|642.2|641.6|644|643.4|634.4|633.4|301740
1663236000000|2022-09-15 10:00:00|642.8|641.8|644.2|643.6|645.4|645|641.4|641|487870
1663239600000|2022-09-15 11:00:00|644.6|643.8|645.4|645|646.8|646.4|643.4|643.2|156835
1663243200000|2022-09-15 12:00:00|645.2|644.8|644.8|644.2|646.2|645.6|639.2|638.4|208735
1663246800000|2022-09-15 13:00:00|644.6|644.4|652.2|651.8|655|654.8|640.4|639.8|447457
1663250400000|2022-09-15 14:00:00|652.4|652|644.4|644|657.8|657|643.2|642.8|372339
1663254000000|2022-09-15 15:00:00|644.2|643.8|651.6|651.4|652|651.8|643.8|643.4|313219
1663311600000|2022-09-16 07:00:00|642.6|640.8|649.8|649.2|650|649.6|632.6|631|257185
1663315200000|2022-09-16 08:00:00|650|649.4|647|646.4|652.8|652|642.6|642.2|131884
1663318800000|2022-09-16 09:00:00|647.2|647|653.8|653.4|654.6|654|646.6|646.4|197932
1663322400000|2022-09-16 10:00:00|653.6|653.2|652.4|652|655.2|654.8|646.8|646.4|199875
1663326000000|2022-09-16 11:00:00|652.2|651.8|655.4|655|655.6|655.2|649|648.4|131459
1663329600000|2022-09-16 12:00:00|655.6|655.2|657.4|656.8|659.6|659|653.8|653.4|143608
1663333200000|2022-09-16 13:00:00|657.6|657|655.6|654.8|659|658.8|651.8|651.4|263869
1663336800000|2022-09-16 14:00:00|655.8|655|664.6|664|670|669.4|654|653.4|389159
1663340400000|2022-09-16 15:00:00|664.4|663.6|664.2|663.4|674.4|673.4|664.2|663.2|495199
1663657200000|2022-09-20 07:00:00|661.6|659.2|629.4|628.4|673.4|672.2|629|628.4|218866
1663660800000|2022-09-20 08:00:00|628.4|627|626.6|626.2|628.4|628.2|622.4|621.8|286674
1663664400000|2022-09-20 09:00:00|627.2|626.4|627.2|626.8|628.6|628|618.8|618|71695
1663668000000|2022-09-20 10:00:00|627|626.6|626.2|625.2|627.8|627|619.6|618|65722
1663671600000|2022-09-20 11:00:00|626.8|626|622.8|622.4|627|626.2|620.8|620.2|107151
1663675200000|2022-09-20 12:00:00|623.2|622|616|615|623.4|622.4|609.4|608.4|155375
1663678800000|2022-09-20 13:00:00|615.6|615.2|610|609.4|618|616.8|605.8|605|201165
1663682400000|2022-09-20 14:00:00|609.8|609.6|608.4|608|613.2|612.8|603.8|603.2|172229
1663686000000|2022-09-20 15:00:00|608.6|608.2|610.2|609.6|610.2|609.8|606|605.6|138974
1663743600000|2022-09-21 07:00:00|600.2|597.2|596.4|595.8|605|603.2|594.6|593.8|246733
1663747200000|2022-09-21 08:00:00|596.6|595.6|594.2|593.8|600.4|600.2|590.8|590|109228
1663750800000|2022-09-21 09:00:00|594.4|594|595.6|594.8|601.4|600.8|592.8|592.4|45850
1663754400000|2022-09-21 10:00:00|595.4|594.4|591.6|591.2|596|595.2|589|588.6|60186
1663758000000|2022-09-21 11:00:00|591.8|591.4|590.4|590|592.4|592|589.4|589|49379
1663761600000|2022-09-21 12:00:00|590.2|589.6|594.8|594.4|596|595.4|590|589.6|69618
1663765200000|2022-09-21 13:00:00|594.6|594.2|589.2|588.8|595.2|594.8|586.8|586.2|804695
1663768800000|2022-09-21 14:00:00|589|588.4|581.4|581.2|589.8|589.4|581.2|580.8|103010
1663772400000|2022-09-21 15:00:00|581|580.6|575.4|574.6|582.8|582.4|574.4|573.8|111938
1663830000000|2022-09-22 07:00:00|567.2|561.6|568.2|567.6|572.2|571.2|557.4|556|121566
1663833600000|2022-09-22 08:00:00|567.6|567.2|575.8|575.2|576.4|575.8|567|566.4|49310
1663837200000|2022-09-22 09:00:00|575.2|574.6|572.8|572|575.6|575|569.6|569|58042
1663840800000|2022-09-22 10:00:00|572.6|571.8|572.6|572.2|575.4|575|571.6|571|50037
1663844400000|2022-09-22 11:00:00|573.8|573.2|573.2|572.6|576.8|576.2|569.2|568.8|65085
1663848000000|2022-09-22 12:00:00|573|572.8|572.2|571.6|575.8|575.4|571|570.6|107084
1663851600000|2022-09-22 13:00:00|572.8|572.2|560|559.6|572.8|572.2|558.6|558|96274
1663855200000|2022-09-22 14:00:00|559.2|558.6|552.8|552|560.8|560.6|552|551.6|143334
1663858800000|2022-09-22 15:00:00|552.6|552.2|552.2|551.6|554.6|554.2|549.8|549.4|72396
1663916400000|2022-09-23 07:00:00|557|554|562|561.2|567.8|566.8|553.2|551.2|64102
1663920000000|2022-09-23 08:00:00|561.8|561.4|563|562.4|565.2|564.6|560.2|559.8|99196
1663923600000|2022-09-23 09:00:00|563.2|562.6|560.8|560.4|563.2|562.8|556.4|555.8|106351
1663927200000|2022-09-23 10:00:00|561|560.6|556.2|555.6|562.6|562.2|552.8|552.2|111940
1663930800000|2022-09-23 11:00:00|556.4|554.8|549.2|548.8|556.4|555.6|546.6|546.2|762622
1663934400000|2022-09-23 12:00:00|549.6|549|548|547.6|553.8|553.4|540.8|540.2|141734
1663938000000|2022-09-23 13:00:00|549.2|548.2|551.8|551.2|564.8|564.4|549|548.2|170353
1663941600000|2022-09-23 14:00:00|551.6|550.8|554.8|554.6|560|559.4|551.2|550.6|297247
1663945200000|2022-09-23 15:00:00|554.6|554.2|552|550.8|556.6|556.4|551.8|550.8|223780
1664175600000|2022-09-26 07:00:00|558.8|552|562.6|561.8|565.6|564.6|543.4|541.8|243522
1664179200000|2022-09-26 08:00:00|562.4|561.2|570.4|569.8|571.6|570.8|560.8|560|253397
1664182800000|2022-09-26 09:00:00|570.6|570|559.2|558.8|570.8|570.2|558.6|558.2|90916
1664186400000|2022-09-26 10:00:00|559.6|559.2|560.8|560|565.2|564.8|554.4|553.6|103808
1664190000000|2022-09-26 11:00:00|562|560.4|557.6|557.4|562|561.6|557.2|556.4|48627
1664193600000|2022-09-26 12:00:00|557|556.4|557.8|557.4|560.6|560.4|554.4|553.8|107362
1664197200000|2022-09-26 13:00:00|557.4|557.2|561.2|560.8|562.4|561.8|550|549.6|844069
1664200800000|2022-09-26 14:00:00|561|560.6|557.2|556.8|564.2|564|554|553.6|171750
1664204400000|2022-09-26 15:00:00|557|556.6|552|551.4|560.8|560.2|551.8|551.4|208476
1664262000000|2022-09-27 07:00:00|562.4|555.8|565.2|564.6|573.6|572.8|558.2|555.8|194091
1664265600000|2022-09-27 08:00:00|565|564.8|554.6|554|565.4|564.8|552.8|552|68671
1664269200000|2022-09-27 09:00:00|555.6|554.8|552.2|551.6|555.6|555|547.6|547.2|57277
1664272800000|2022-09-27 10:00:00|552.4|551.8|552.8|552.2|557.8|557.4|552.2|551.4|56605
1664276400000|2022-09-27 11:00:00|551.8|551.2|553|552.6|554.8|554.4|549.6|549|38277
1664280000000|2022-09-27 12:00:00|552.8|552.2|553.4|553|565.2|565|552|551.4|205634
1664283600000|2022-09-27 13:00:00|553.6|552.8|548.8|548.6|555|554.6|546.8|546.2|141654
1664287200000|2022-09-27 14:00:00|550.2|548.8|550.6|550.2|553.4|553|543.8|543.4|140657
1664290800000|2022-09-27 15:00:00|549.8|549.6|541.8|541|551.6|551|540|539.6|80322
1664348400000|2022-09-28 07:00:00|529.8|527.2|520|519.2|535|534.2|508.8|508.2|549906
1664352000000|2022-09-28 08:00:00|519.8|519.4|500.4|499.8|521|519.4|500|499.2|256798
1664355600000|2022-09-28 09:00:00|500.6|499.5|502.8|502.4|504|503.4|499.1|498.6|157132
1664359200000|2022-09-28 10:00:00|503|502.6|515.6|514.8|530.8|529.6|502.4|502|169187
1664362800000|2022-09-28 11:00:00|515.4|514.6|506.8|506|516|515.2|506.2|506|93130
1664366400000|2022-09-28 12:00:00|506.6|505.8|517.4|516.8|518.2|517.2|506.4|505.8|111044
1664370000000|2022-09-28 13:00:00|517.2|516.6|519.6|518.8|521.4|521|509.4|508.8|193144
1664373600000|2022-09-28 14:00:00|519.2|519.2|519.6|519|522|521.6|513.8|513.2|265965
1664377200000|2022-09-28 15:00:00|519.4|518.4|522.8|521.6|522.8|521.8|518.6|518.4|82404
1664434800000|2022-09-29 07:00:00|512.6|507.2|485.2|484.2|512.6|509.6|484|483.4|292394
1664438400000|2022-09-29 08:00:00|486.2|485.3|483.9|483.5|490.4|489.5|481.6|480.6|247442
1664442000000|2022-09-29 09:00:00|484|483.6|477|476.2|486.3|485.6|475.5|474.9|342042
1664445600000|2022-09-29 10:00:00|476.9|476.1|492.1|491.2|495.7|494.8|474.4|474|476765
1664449200000|2022-09-29 11:00:00|492|491.1|488.7|488.2|492.6|492.1|487.2|486.7|116680
1664452800000|2022-09-29 12:00:00|488.8|488.3|484.1|483.8|489.1|488.9|480.3|479.9|114896
1664456400000|2022-09-29 13:00:00|483.9|483.5|480|479.7|489.5|489|477|476.5|593285
1664460000000|2022-09-29 14:00:00|479.9|479.1|473|472.7|481.4|480.9|473|472.7|542097
1664463600000|2022-09-29 15:00:00|472.7|472.3|470.8|470.3|475.1|474.8|468.7|468.4|216979
1664521200000|2022-09-30 07:00:00|468.8|464.2|476.2|475.5|486.6|486|466.3|464.1|149340
1664524800000|2022-09-30 08:00:00|476.6|476.4|472.9|472.5|477.2|476.8|471.2|470.7|76275
1664528400000|2022-09-30 09:00:00|472.8|472.6|478.4|478.2|479|478.5|472.2|472|306921
1664532000000|2022-09-30 10:00:00|478.3|477.9|466.1|465.7|482.1|481.7|465.9|465.7|165572
1664535600000|2022-09-30 11:00:00|466.7|466.3|462.9|462.6|466.7|466.5|461.6|461.3|206741
1664539200000|2022-09-30 12:00:00|462.7|462.4|461.3|460.9|465.8|465.4|458.3|457.9|170846
1664542800000|2022-09-30 13:00:00|461.5|461|460.5|460.2|467.8|467.4|456.9|456.5|168586
1664546400000|2022-09-30 14:00:00|460.6|460.4|471.6|471.3|471.6|471.4|457.3|456.9|175732
1664550000000|2022-09-30 15:00:00|471.7|471.5|469.8|468.4|476.9|476.6|464.4|464.1|235656
1664780400000|2022-10-03 07:00:00|476.2|467.4|461.5|460.5|476.2|473.7|457.3|456.5|142968
1664784000000|2022-10-03 08:00:00|461.4|459.6|457.8|457.1|461.4|460.1|454.4|453.8|72489
1664787600000|2022-10-03 09:00:00|457.6|457|449.7|449.3|457.8|457.1|449.7|449.3|75363
1664791200000|2022-10-03 10:00:00|450|449.4|443|442.3|450.5|449.9|443|442.3|198833
1664794800000|2022-10-03 11:00:00|442.9|442.1|448.5|448.1|449|448.7|439.6|439.2|230876
1664798400000|2022-10-03 12:00:00|448.4|448|455.1|454.6|457.1|456.3|445.1|444.7|110813
1664802000000|2022-10-03 13:00:00|455.3|454.7|465.5|465.1|467.2|466.6|453.2|452.5|403401
1664805600000|2022-10-03 14:00:00|466.1|465.4|466.6|466.3|473|472.2|464.2|463.9|265844
1664809200000|2022-10-03 15:00:00|466.7|466.4|464.1|463.6|467.3|467|463.6|463.2|103091
1664866800000|2022-10-04 07:00:00|477.3|475.1|483|482.2|494.3|493|473.1|471|154232
1664870400000|2022-10-04 08:00:00|483.1|482.4|494.6|494|495.1|494.6|480.8|480.3|119885
1664874000000|2022-10-04 09:00:00|495|494.2|487.9|487.5|499.1|498.3|487.2|486.6|71606
1664877600000|2022-10-04 10:00:00|487.8|487.2|493.7|493.1|496.6|496.1|484|483.6|75029
1664881200000|2022-10-04 11:00:00|493.6|493|495|494.7|497.4|497|493|492.4|91450
1664884800000|2022-10-04 12:00:00|494.8|494.5|498.5|498|499.6|499.2|494.3|493.9|202550
1664888400000|2022-10-04 13:00:00|499.2|498.2|506.2|505.2|506.4|505.6|497.4|496.9|135234
1664892000000|2022-10-04 14:00:00|505.4|505.4|509|508.4|511.2|510.6|500.2|499.4|200362
1664895600000|2022-10-04 15:00:00|508.8|507.6|503.2|502.6|511|510.4|503.2|502.6|176011
1664953200000|2022-10-05 07:00:00|502.4|500.4|496.3|495.7|519.4|518.2|495.9|495.2|169315
1664956800000|2022-10-05 08:00:00|496.2|495.8|486.8|486.3|496.2|495.8|482.7|481.9|87791
1664960400000|2022-10-05 09:00:00|486.7|485.8|480|479.5|486.7|486.3|478.5|478.1|67585
1664964000000|2022-10-05 10:00:00|480.1|479.6|478.3|477.9|481.2|480.9|475.6|475.2|49094
1664967600000|2022-10-05 11:00:00|478.2|477.7|481.4|481|483.5|483.2|476.8|476.3|52683
1664971200000|2022-10-05 12:00:00|481.8|481.1|473.3|472.9|482.1|481.8|470.8|470.3|94749
1664974800000|2022-10-05 13:00:00|474|473.7|465.4|464.9|474.2|473.7|464.6|464.3|256832
1664978400000|2022-10-05 14:00:00|465.3|464.7|458.4|458|465.7|465.1|457|456.3|172951
1664982000000|2022-10-05 15:00:00|458|457.5|459.7|458.5|460.9|460.7|457.6|456.1|121713
1665039600000|2022-10-06 07:00:00|467.1|463.5|467|466.5|473.4|471.5|464.1|461.6|108071
1665043200000|2022-10-06 08:00:00|466.9|466.2|463.5|463.1|468.5|468.1|462|461.5|52323
1665046800000|2022-10-06 09:00:00|463.4|463.2|461.6|461.1|465.3|465.2|461.6|461.1|131921
1665050400000|2022-10-06 10:00:00|460.8|460.4|463.5|463.2|463.6|463.2|456.7|456.3|324088
1665054000000|2022-10-06 11:00:00|463.6|463.3|462.3|461.9|465.4|465.1|457.9|457.4|62036
1665057600000|2022-10-06 12:00:00|462.5|462|462.6|462.3|466.8|466.6|462.4|462|68872
1665061200000|2022-10-06 13:00:00|462.5|462.2|460.6|460.1|468.7|468.3|457.5|457.2|121316
1665064800000|2022-10-06 14:00:00|460.5|460|458.6|458.2|461|460.4|454.9|454.3|98163
1665068400000|2022-10-06 15:00:00|458.7|458.3|457.8|457.1|461.2|460.9|456.1|455.9|113137
1665126000000|2022-10-07 07:00:00|457.7|450.2|446.2|445.5|457.7|454.6|445.3|444.4|149367
1665129600000|2022-10-07 08:00:00|446.3|445.6|455.8|455.2|456.4|456|445.7|444.8|188247
1665133200000|2022-10-07 09:00:00|455.6|455.3|459.5|459|459.9|459.5|454.7|453.8|110295
1665136800000|2022-10-07 10:00:00|459.3|458.9|459.9|459.5|460.3|460|456.7|456|70617
1665140400000|2022-10-07 11:00:00|460|459.4|449.2|448.7|460.4|460.1|445.7|445.1|170767
1665144000000|2022-10-07 12:00:00|449.1|448.9|443.2|442.7|455.7|454.6|442|441.1|99058
1665147600000|2022-10-07 13:00:00|442|441.4|435.3|434.9|444.8|444.4|434.3|434.1|200201
1665151200000|2022-10-07 14:00:00|435.2|434.7|435.4|434.9|439.3|439|432.6|432.3|140398
1665154800000|2022-10-07 15:00:00|435.3|435|432.5|432|438.6|438.5|431.6|431.3|116266
1665385200000|2022-10-10 07:00:00|432.5|425.2|432.5|432.1|436.7|436|425.2|423|97695
1665388800000|2022-10-10 08:00:00|432.2|431.8|432.3|431.9|434.7|434.3|430.3|429.9|45398
1665392400000|2022-10-10 09:00:00|432.5|432.6|437.1|436.5|437.9|437.3|428.9|428.4|64078
1665396000000|2022-10-10 10:00:00|437|436.6|439.3|438.9|439.5|439.1|433.6|433|54192
1665399600000|2022-10-10 11:00:00|439|438.4|443.2|442.7|444.4|443.8|439|438.4|102064
1665403200000|2022-10-10 12:00:00|443.1|443|447.1|446.7|447.7|447.3|442.7|442.3|25584
1665406800000|2022-10-10 13:00:00|447.3|446.8|443.3|442.9|448.2|447.7|441.7|441.5|67251
1665410400000|2022-10-10 14:00:00|443.6|443.1|439|438.7|446.4|446|437.4|436.9|142248
1665414000000|2022-10-10 15:00:00|439.3|439|438.5|437.9|439.8|439.4|436.4|436|210110
1665471600000|2022-10-11 07:00:00|442|440|434|433.1|444|443.1|430.3|429.5|67954
1665475200000|2022-10-11 08:00:00|433.9|432.9|430.8|430.3|440.8|440.2|429.1|428.7|63514
1665478800000|2022-10-11 09:00:00|430.6|430.2|430.2|429.8|432|431.4|428.4|428.1|62361
1665482400000|2022-10-11 10:00:00|429.9|429.5|429.8|429.3|431.5|431.1|428.8|428.5|67030
1665486000000|2022-10-11 11:00:00|429.7|429.4|430.9|430.7|432.6|432.4|429|428.7|38611
1665489600000|2022-10-11 12:00:00|430.8|430.6|428.2|427.7|430.8|430.6|425.2|424.5|52116
1665493200000|2022-10-11 13:00:00|428.1|427.8|420.7|420.4|430.6|430.3|420.5|420|102368
1665496800000|2022-10-11 14:00:00|420.6|420|417.4|417|424.1|423.7|415|414.4|149660
1665500400000|2022-10-11 15:00:00|417.3|416.9|416.8|416.4|419.2|419|415.8|415.4|119327
1665558000000|2022-10-12 07:00:00|408.2|406.5|399.8|399.3|408.2|406.7|396.8|396|165239
1665561600000|2022-10-12 08:00:00|399.9|399.6|406.5|406|406.8|406.4|399.2|398.8|77494
1665565200000|2022-10-12 09:00:00|406.4|405.7|408.2|407.8|409.5|408.9|406.1|405.6|49182
1665568800000|2022-10-12 10:00:00|408.1|407.7|403.3|403|409.8|409.5|402|401.6|82496
1665572400000|2022-10-12 11:00:00|403.2|402.9|399.6|399.3|403.5|403|399.3|399|66573
1665576000000|2022-10-12 12:00:00|399.8|399.4|394.4|394|404.6|404|394.1|393.8|102930
1665579600000|2022-10-12 13:00:00|394.3|393.8|394.9|394.4|397.5|397.1|390.6|390.2|126026
1665583200000|2022-10-12 14:00:00|395.8|395.3|395.2|394.6|399.1|398.7|393.9|393.5|132907
1665586800000|2022-10-12 15:00:00|395.1|394.7|392.9|392.4|396.1|395.8|392.2|391.7|172357
1665644400000|2022-10-13 07:00:00|393|391.7|395.4|395.1|398.3|397.5|388.9|387.9|106569
1665648000000|2022-10-13 08:00:00|395.3|395.2|398.7|398.5|400|399.2|392.5|392|44164
1665651600000|2022-10-13 09:00:00|398.6|398.2|394.9|394.7|400.7|400.2|394.9|394.6|127085
1665655200000|2022-10-13 10:00:00|395.4|394.8|395.1|394.9|397|396.6|390.6|390.3|1079668
1665658800000|2022-10-13 11:00:00|395.2|395|406.9|406.4|413.5|412.6|394.7|394.5|196172
1665662400000|2022-10-13 12:00:00|407.4|406.5|386.8|385.8|409.3|408.4|380.8|380|118846
1665666000000|2022-10-13 13:00:00|387|386.3|423.6|421.9|423.6|421.9|383.6|383.1|365436
1665669600000|2022-10-13 14:00:00|421.7|420.7|426|425.6|426|425.8|407|406|953018
1665673200000|2022-10-13 15:00:00|425.8|425.5|435.2|435|436|435.5|424.3|424|320379
1665730800000|2022-10-14 07:00:00|443.6|437.3|444.3|443.9|458.3|456.7|441.7|437.3|432430
1665734400000|2022-10-14 08:00:00|444.2|443.8|443|442.6|447.8|447.3|439.7|439.4|172249
1665738000000|2022-10-14 09:00:00|442.8|442.4|443.9|443.5|447.6|447|439.3|438.7|110099
1665741600000|2022-10-14 10:00:00|444|443.7|453.9|453.1|456.5|456|442.8|442.4|191737
1665745200000|2022-10-14 11:00:00|453.7|452.8|479.5|478.8|489.1|487.4|451.6|450.8|501528
1665748800000|2022-10-14 12:00:00|480.4|479|470.9|470.1|488.3|487.5|465|464.3|314979
1665752400000|2022-10-14 13:00:00|471|470.2|470.4|470|477|475.3|461.4|460.9|272272
1665756000000|2022-10-14 14:00:00|470.2|469.5|463.1|462.8|470.2|470.1|455.4|454.8|526408
1665759600000|2022-10-14 15:00:00|463|462.7|458.9|457.8|464.8|464.4|453.7|453.2|145385
1665990000000|2022-10-17 07:00:00|459.5|456.1|453.9|453.1|465.2|463.5|446.9|445.7|149570
1665993600000|2022-10-17 08:00:00|453.8|453.5|448.3|447.5|454.1|453.7|445.9|445.3|58668
1665997200000|2022-10-17 09:00:00|448.4|447.6|447.9|447.6|450|449.4|443.8|443.4|58115
1666000800000|2022-10-17 10:00:00|447.8|447.2|455.2|454.6|455.5|455.1|447.2|446.6|92592
1666004400000|2022-10-17 11:00:00|455.1|454.7|456|455.7|456.1|455.9|451.5|451.2|42391
1666008000000|2022-10-17 12:00:00|456.1|455.8|460|459.8|460.2|459.9|454.4|453.8|57432
1666011600000|2022-10-17 13:00:00|460.5|459.9|469.9|469.4|473.4|472.9|460.4|459.9|152472
1666015200000|2022-10-17 14:00:00|469.5|469|470.3|470|474|473.4|467.3|466.9|150062
1666018800000|2022-10-17 15:00:00|470.2|470.1|472.8|472.6|473.8|473.5|469.5|469.1|119247
1666076400000|2022-10-18 07:00:00|482.4|480.4|482.4|482|491.3|490.1|477.1|476.3|106442
1666080000000|2022-10-18 08:00:00|482.7|482.1|479.3|479|485.4|485|479|478.4|50599
1666083600000|2022-10-18 09:00:00|479|478.5|482.1|481.9|483.1|482.8|476.8|476.3|57222
1666087200000|2022-10-18 10:00:00|482.4|482|485.9|485.4|488.1|487.4|481.7|481.3|62801
1666090800000|2022-10-18 11:00:00|486.1|485.9|484.3|483.9|486.4|486.1|481|480.5|62762
1666094400000|2022-10-18 12:00:00|484.4|484|487.2|486.8|489.8|489.5|482.1|481.8|56843
1666098000000|2022-10-18 13:00:00|487.5|486.9|483.1|482.8|492.4|491.7|482.8|482.1|128890
1666101600000|2022-10-18 14:00:00|483.7|483.4|482.1|481.9|487.8|487.3|478|477.5|2191378
1666105200000|2022-10-18 15:00:00|482.3|482.2|482.1|481.6|483.1|482.9|479.7|479.5|86373
1666162800000|2022-10-19 07:00:00|484|481.1|465.8|465.1|484|481.1|461.9|461.2|108273
1666166400000|2022-10-19 08:00:00|465.7|464.2|461.1|460.5|468|467.3|460.1|459.7|66112
1666170000000|2022-10-19 09:00:00|461|460.6|468.2|467.8|468.2|467.8|460.1|459.7|59761
1666173600000|2022-10-19 10:00:00|468.7|468|472.3|471.7|473.1|472.6|467.9|467.3|68377
1666177200000|2022-10-19 11:00:00|472.2|471.8|472.4|472.2|473|472.7|467.4|467.2|76590
1666180800000|2022-10-19 12:00:00|472.5|472.1|474.3|474|474.7|474.4|470.3|470.1|45045
1666184400000|2022-10-19 13:00:00|474|473.7|473|472.8|476.1|475.8|469.6|469.4|109574
1666188000000|2022-10-19 14:00:00|472.9|472.7|476.8|476.6|484.4|484|472.4|472.2|146212
1666191600000|2022-10-19 15:00:00|476.7|476.4|478.3|477.9|479.8|479.5|476.7|476.4|82441
1666249200000|2022-10-20 07:00:00|475.6|473.1|478.7|478.3|480.5|480.2|470.7|469.1|283911
1666252800000|2022-10-20 08:00:00|478.8|478|469.8|469.2|480.9|480|469.8|469.2|66128
1666256400000|2022-10-20 09:00:00|470|469.3|478.3|477.9|480.1|479.7|470|469.3|87841
1666260000000|2022-10-20 10:00:00|478.4|478|478.5|477.7|480.5|480|476.5|476.2|53118
1666263600000|2022-10-20 11:00:00|478.2|477.6|480|479.4|480.6|480.2|477.3|477|43730
1666267200000|2022-10-20 12:00:00|479.8|479.2|481.5|481|495.3|494.4|479.8|479.2|115316
1666270800000|2022-10-20 13:00:00|481.7|481.1|485.9|485.5|486.8|486.5|481.1|480.4|79356
1666274400000|2022-10-20 14:00:00|486.2|485.6|496.7|496.4|501.8|501.2|486.2|485.6|139504
1666278000000|2022-10-20 15:00:00|496.5|496.2|490.3|489.3|497.3|496.8|490.3|489.3|89501
1666335600000|2022-10-21 07:00:00|487.6|482.8|482.6|482.2|488.4|487.7|481.1|479.4|65692
1666339200000|2022-10-21 08:00:00|482.4|481.7|475.8|475.4|482.6|482|467.8|467|133339
1666342800000|2022-10-21 09:00:00|475.4|475.5|474|473.6|475.4|475.5|468.1|467.7|108146
1666346400000|2022-10-21 10:00:00|474.1|473.7|479.9|479.4|480.7|480|473.1|472.4|264546
1666350000000|2022-10-21 11:00:00|479.7|479.2|478.3|478|479.9|479.5|477.1|476.6|54947
1666353600000|2022-10-21 12:00:00|478.5|478.1|484.5|483.9|485.6|485.1|477.6|477.3|61762
1666357200000|2022-10-21 13:00:00|484.4|484|492.9|492.5|493.5|493.1|483.7|483.2|142146
1666360800000|2022-10-21 14:00:00|493|492.6|486.1|485.5|503|502.6|485.9|485.4|236726
1666364400000|2022-10-21 15:00:00|486|485.9|488.9|488.6|489.1|488.6|484.7|484.3|189684
1666594800000|2022-10-24 07:00:00|499|495.8|478.4|477.7|499.2|496.5|472.6|471.6|105168
1666598400000|2022-10-24 08:00:00|478.3|477.8|478.4|477.9|479.6|479.1|476.5|475.9|111840
1666602000000|2022-10-24 09:00:00|478.3|477.7|483.9|483.4|484.4|483.8|475.8|475.2|108797
1666605600000|2022-10-24 10:00:00|484.6|483.5|481|480.4|486.2|485.7|480.3|479.6|73901
1666609200000|2022-10-24 11:00:00|480.9|480.3|479.8|479.3|483.1|482.4|477.5|477|62856
1666612800000|2022-10-24 12:00:00|479.7|479.2|481.6|481.3|481.9|481.5|477.3|476.8|71541
1666616400000|2022-10-24 13:00:00|481.7|481.5|480.2|480|484.4|484.1|477.3|476.9|158935
1666620000000|2022-10-24 14:00:00|479.5|479.1|480.5|480.3|482.3|481.8|474.9|474.5|248424
1666623600000|2022-10-24 15:00:00|480.6|479.9|479.3|478.8|481.1|480.7|478.3|478|109434
1666681200000|2022-10-25 07:00:00|480.7|479.2|481.5|481.1|490.1|489.4|477.1|475.6|83514
1666684800000|2022-10-25 08:00:00|481.7|481.5|485.6|485.2|488.2|487.7|481.4|480.3|61521
1666688400000|2022-10-25 09:00:00|486.4|485.1|482|481.4|488.6|488.3|482|481.4|26827
1666692000000|2022-10-25 10:00:00|482.1|481.7|477|476.3|483.7|483.3|477|476.3|45420
1666695600000|2022-10-25 11:00:00|476.9|476.4|475.9|475.3|478.5|478.4|474.4|473.9|65112
1666699200000|2022-10-25 12:00:00|475.8|475|471.5|471.1|475.9|475.6|469.9|469.1|44593
1666702800000|2022-10-25 13:00:00|471.9|471.3|490.9|490.4|493.9|493.4|471.2|471|127522
1666706400000|2022-10-25 14:00:00|492.3|491.6|497.4|497.1|500.4|499.9|491.6|491.2|142970
1666710000000|2022-10-25 15:00:00|498.1|497.6|504.4|503.8|504.8|504.2|495.8|495.5|61901
1666767600000|2022-10-26 07:00:00|504.8|502|516.4|515.6|516.8|516.2|497.9|496.4|81067
1666771200000|2022-10-26 08:00:00|516.6|515.8|522.6|522|524.6|523.6|514.4|513.6|83200
1666774800000|2022-10-26 09:00:00|522.4|521.6|502.8|502|523.8|523.4|501.8|501|100690
1666778400000|2022-10-26 10:00:00|502.6|502.2|500.6|500|504.4|503.6|499.2|498.7|52288
1666782000000|2022-10-26 11:00:00|500|499.7|498.7|498.1|505|504.4|497.4|496.9|83640
1666785600000|2022-10-26 12:00:00|498.6|497|491.2|491|499.4|498.8|489.1|488.4|210084
1666789200000|2022-10-26 13:00:00|491.1|490.8|496.1|495.6|500.6|500|487.6|487|182905
1666792800000|2022-10-26 14:00:00|497.1|496.4|498.6|498.4|504.2|503.8|493.4|492.8|152938
1666796400000|2022-10-26 15:00:00|498.3|498.5|499.2|498.6|502.8|502.4|497.8|497.5|65619
1666854000000|2022-10-27 07:00:00|504.4|501.6|498.2|497.7|506.6|505.8|496.3|494.9|63854
1666857600000|2022-10-27 08:00:00|499|498.3|501.6|501|505.8|504.8|498.7|498.1|41774
1666861200000|2022-10-27 09:00:00|502|501.2|496.9|496.5|507.2|506.8|495.5|495|107715
1666864800000|2022-10-27 10:00:00|497|496.8|490.9|490.5|501|500.6|490.9|490.4|42959
1666868400000|2022-10-27 11:00:00|490.8|490|490.5|490.1|493.7|492.9|488.9|488.4|36071
1666872000000|2022-10-27 12:00:00|490.2|489.9|486.6|486.1|495.6|494.8|483.7|483.5|222134
1666875600000|2022-10-27 13:00:00|486.7|486.2|486|485.7|493.4|492.6|482.9|482.5|209306
1666879200000|2022-10-27 14:00:00|485.9|485.6|495.1|494.7|500.4|499.6|484.9|484.5|77213
1666882800000|2022-10-27 15:00:00|495|494.8|496.2|495.5|498.6|498.2|495|494.8|51542
1666940400000|2022-10-28 07:00:00|487.7|484.2|479.8|479.4|487.7|485.1|476.5|475.9|104390
1666944000000|2022-10-28 08:00:00|479.7|479.1|479.3|478.8|482.2|481.3|476.2|476|53657
1666947600000|2022-10-28 09:00:00|479.1|478.6|478.5|478|479.7|479.4|474.6|473.9|46188
1666951200000|2022-10-28 10:00:00|478.4|478.1|478.4|478.1|481.2|480.6|477|476.3|31775
1666954800000|2022-10-28 11:00:00|478.3|477.9|477.4|477.2|480.2|479.8|476.6|476.1|27829
1666958400000|2022-10-28 12:00:00|476.9|476.7|476.7|476.6|481|480.6|473.6|473|56866
1666962000000|2022-10-28 13:00:00|476.9|476.8|473|472.2|480.5|480.3|467.6|467.3|124374
1666965600000|2022-10-28 14:00:00|473.4|472.4|472|471.8|475.8|475.6|468.4|468|108766
1666969200000|2022-10-28 15:00:00|472.1|472|471.2|470.9|472.7|472.4|470.2|469.9|45492
1667203200000|2022-10-31 08:00:00|472.4|470.7|473.7|472.9|479.8|479.3|472.2|470.3|65086
1667206800000|2022-10-31 09:00:00|474.6|473.8|471.9|471|475.5|474.7|469.7|469.1|37278
1667210400000|2022-10-31 10:00:00|471.8|471.2|474.2|473.9|475.2|474.9|469.9|469.6|41449
1667214000000|2022-10-31 11:00:00|474.8|474|476.7|476.2|479.1|478.7|473.3|472.8|43214
1667217600000|2022-10-31 12:00:00|477.7|477.1|481.3|480.9|481.7|481.5|476.8|476.3|36099
1667221200000|2022-10-31 13:00:00|481.2|481|473.8|473.5|484.5|484.2|473.8|473.4|58569
1667224800000|2022-10-31 14:00:00|473.9|473.4|467|466.5|478.2|478|465.8|465.3|88408
1667228400000|2022-10-31 15:00:00|467.1|466.4|468.7|468.3|471.7|471.4|465.6|465.1|69189
1667232000000|2022-10-31 16:00:00|468.8|468.4|472.1|471.7|472.5|472.3|467.5|467.1|46053
1667289600000|2022-11-01 08:00:00|542.8|530.8|636.2|634.4|637.6|635.6|535.2|530.8|723498
1667293200000|2022-11-01 09:00:00|636.6|634.6|616.2|614.8|654.4|651.2|611.2|610|516826
1667296800000|2022-11-01 10:00:00|618.6|615|654.8|652.8|662.8|661.2|617.2|615|423908
1667300400000|2022-11-01 11:00:00|654.6|653|645.4|643.6|656.6|655|639.8|638.4|153022
1667304000000|2022-11-01 12:00:00|644.4|642.6|621.2|620.4|644.4|642.6|621|619|273018
1667307600000|2022-11-01 13:00:00|620|618.8|647|644.8|647|645.2|617.6|616.8|224050
1667311200000|2022-11-01 14:00:00|646.8|644.6|655|654.4|658.2|657.4|633.2|631.8|269328
1667314800000|2022-11-01 15:00:00|655.2|654.6|670.6|670|671.8|671|652.2|651.6|229223
1667318400000|2022-11-01 16:00:00|669.6|668.2|657.8|657.4|669.6|668.2|649.8|649|435498
1667376000000|2022-11-02 08:00:00|643.2|642|643.4|642.8|660|658|633|629.2|401752
1667379600000|2022-11-02 09:00:00|645|643.8|642.4|641.6|667.2|665.8|634|633|168088
1667383200000|2022-11-02 10:00:00|642.8|642|630.2|629.4|646.8|646.2|626.6|626|115826
1667386800000|2022-11-02 11:00:00|630.6|629.6|618.6|617.4|630.6|630|610.8|610.4|188816
1667390400000|2022-11-02 12:00:00|618.4|618|623.2|622.4|632|630.8|616.4|615.2|184829
1667394000000|2022-11-02 13:00:00|623|620.8|622.2|621.4|635.8|634.2|616.6|615.8|199299
1667397600000|2022-11-02 14:00:00|622|621|625.4|625.2|632.8|632|616.6|616|229121
1667401200000|2022-11-02 15:00:00|625.6|625.4|636.2|635.8|640|639.6|622.6|622|216586
1667404800000|2022-11-02 16:00:00|636|635.6|652.4|651.8|653.8|653|634.4|634|111582
1667462400000|2022-11-03 08:00:00|639.2|636|633.6|632.8|641.8|640.6|615.2|612.4|173526
1667466000000|2022-11-03 09:00:00|633.4|632.2|649.2|648.6|653.2|652.4|632.8|632.2|78748
1667469600000|2022-11-03 10:00:00|649|648.8|649.8|649.2|655.2|654.8|646.4|646|80525
1667473200000|2022-11-03 11:00:00|650|649|643.6|642.6|655|654|641.8|641|55610
1667476800000|2022-11-03 12:00:00|640|642.4|631.6|631|657.4|655.4|631.6|630.8|88316
1667480400000|2022-11-03 13:00:00|632.6|632|630|629.4|640|639|627.4|626.4|70307
1667484000000|2022-11-03 14:00:00|629.4|628.2|637.8|637.2|641|640.6|624.8|624.6|108684
1667487600000|2022-11-03 15:00:00|637.6|636.6|640|639.8|641.2|640.6|634|633.4|93571
1667491200000|2022-11-03 16:00:00|640.6|640.2|642.4|641.2|647.4|647|640.2|639.8|77612
1667548800000|2022-11-04 08:00:00|642.8|641.4|635.2|634.4|646|643.6|632.8|631.2|48500
1667552400000|2022-11-04 09:00:00|635|634.6|631|630.4|636.4|635.6|621.6|621.2|94489
1667556000000|2022-11-04 10:00:00|630.8|630.6|638|637.4|638|637.4|629.6|629|44404
1667559600000|2022-11-04 11:00:00|637.8|637.2|638.8|638.4|640.2|639.6|632.8|632.4|53019
1667563200000|2022-11-04 12:00:00|638.6|638.6|632.4|631.6|641.4|640.6|626|622.8|53527
1667566800000|2022-11-04 13:00:00|631.6|631.2|636.6|636.2|636.6|636.2|630.8|629.8|64262
1667570400000|2022-11-04 14:00:00|637|636.4|639.6|639|640.6|640|633.4|632.8|48943
1667574000000|2022-11-04 15:00:00|639.2|639.2|633.8|633.6|646.2|645.8|631|630.8|89052
1667577600000|2022-11-04 16:00:00|633.6|633.4|638.4|637.2|638.4|637.6|628.2|628|45418
1667808000000|2022-11-07 08:00:00|639.2|628.4|676.6|675.4|677.8|676.4|632|628.4|127913
1667811600000|2022-11-07 09:00:00|676.8|675.6|689.8|689|690.2|690|676.4|675.6|149771
1667815200000|2022-11-07 10:00:00|690|689.4|693.6|693|694.2|693.6|687.6|687|148053
1667818800000|2022-11-07 11:00:00|693.4|692.4|683|682.6|698|697.2|681.8|680.6|73787
1667822400000|2022-11-07 12:00:00|682|681|681|680.6|685.4|684.8|680.2|679.4|61567
1667826000000|2022-11-07 13:00:00|681.4|680.8|684.2|683.8|687.4|686.8|680.8|680.6|60808
1667829600000|2022-11-07 14:00:00|684|684|671|670.8|690|689.8|670.8|670.2|97720
1667833200000|2022-11-07 15:00:00|671.4|670.2|676.4|676|676.4|676|666|665.4|145461
1667836800000|2022-11-07 16:00:00|676.6|675.6|676|675|678.4|678|670|669.6|121288
1667894400000|2022-11-08 08:00:00|675|670.2|660.2|659.4|675|670.8|658.6|655|72320
1667898000000|2022-11-08 09:00:00|660|659.8|668.4|667.6|671.4|670.4|658.4|657.8|46136
1667901600000|2022-11-08 10:00:00|668|667.2|675.4|674.8|675.8|675.4|665.4|665|43087
1667905200000|2022-11-08 11:00:00|675.2|673.4|675.8|675.2|682.2|681.2|671.6|670.8|30892
1667908800000|2022-11-08 12:00:00|675.6|674.8|675.6|675.2|676.8|676.2|673.2|673|40105
1667912400000|2022-11-08 13:00:00|676.2|675.4|684.6|684.2|687.2|686.4|672.6|672.2|44068
1667916000000|2022-11-08 14:00:00|685|684.4|679.2|678.2|688.6|688|672|671.6|86281
1667919600000|2022-11-08 15:00:00|679|678.4|685|684.4|692|691.8|679|678.4|233634
1667923200000|2022-11-08 16:00:00|685.8|685.2|696.8|696.2|700|699.4|685|684.8|102370
1667980800000|2022-11-09 08:00:00|713.2|705|696.6|695.6|713.2|706.8|693.6|693|126719
1667984400000|2022-11-09 09:00:00|696.4|695.8|685.8|685.2|697.8|696.8|684.6|684|37713
1667988000000|2022-11-09 10:00:00|685.6|685|697.4|697|697.8|697.2|685|684.2|56764
1667991600000|2022-11-09 11:00:00|697.8|697.6|688|687.6|698.8|698.4|687.8|687.4|42038
1667995200000|2022-11-09 12:00:00|687.8|687.4|693.6|693|695.4|694.8|685.8|685.4|45894
1667998800000|2022-11-09 13:00:00|693.4|693.2|695|694.8|696|695.4|686.8|686|95324
1668002400000|2022-11-09 14:00:00|695.6|695|679.4|679.2|696.8|696.6|679.4|679.2|83414
1668006000000|2022-11-09 15:00:00|679.6|679|672.2|671.8|683.6|683|670|669.8|170545
1668009600000|2022-11-09 16:00:00|671.6|671.2|674|672.4|677|676.4|669.8|669.6|115119
1668067200000|2022-11-10 08:00:00|675|658.2|658|657.2|675.4|670.4|656.4|656|58735
1668070800000|2022-11-10 09:00:00|658.4|657.8|652.8|652.4|661.4|661|652.4|651.8|39390
1668074400000|2022-11-10 10:00:00|652.4|652|657.2|656.2|657.2|656.2|648.8|648|38686
1668078000000|2022-11-10 11:00:00|657.4|656.8|656.6|656.2|658.4|658|654.8|653.6|79868
1668081600000|2022-11-10 12:00:00|656.8|656.4|650.6|650.4|663.2|661.4|649|648.2|52171
1668085200000|2022-11-10 13:00:00|650.8|650|681.8|681|689.2|688.2|648.4|648|146345
1668088800000|2022-11-10 14:00:00|681.6|680.8|691.8|691|695.8|695|679.8|679.4|248374
1668092400000|2022-11-10 15:00:00|692.6|691.2|694.4|694.2|701.6|701|691.6|690.8|204160
1668096000000|2022-11-10 16:00:00|694.6|694|714.8|713.8|715.6|715|693|692.6|246501
1668153600000|2022-11-11 08:00:00|718|715.6|755.6|754.4|763.4|762.2|716.8|714.8|216981
1668157200000|2022-11-11 09:00:00|755.8|754.2|775|774|780|779.4|755.8|754.2|413728
1668160800000|2022-11-11 10:00:00|774.4|774.4|752|751.2|775.8|775|752|751.2|524950
1668164400000|2022-11-11 11:00:00|751.8|750.8|759.2|758.8|759.2|758.8|749.8|749.2|267275
1668168000000|2022-11-11 12:00:00|759.4|758.6|756.8|756.6|762.8|762.4|756.6|756.4|59977
1668171600000|2022-11-11 13:00:00|756.6|756.4|767.4|767|767.8|767.4|755.2|754.8|67026
1668175200000|2022-11-11 14:00:00|768|766.8|768.6|768|774.2|773.6|763.4|763|125959
1668178800000|2022-11-11 15:00:00|767.6|767.4|802.2|800.4|804.4|802.6|766.4|766|251132
1668182400000|2022-11-11 16:00:00|800.6|800.6|809|808|812.8|812.4|792.4|791.8|213425
1668412800000|2022-11-14 08:00:00|797.4|787|822.6|821.8|824.8|823.6|784.8|777.4|224255
1668416400000|2022-11-14 09:00:00|822.2|821.4|814.2|813.4|822.4|821.6|806|805.8|99738
1668420000000|2022-11-14 10:00:00|814.8|814|832|830.8|832|830.8|809|808|44771
1668423600000|2022-11-14 11:00:00|834.2|831|837.2|836.2|843|841.8|829.4|828.6|62046
1668427200000|2022-11-14 12:00:00|837|836.6|847.8|847.2|854.4|853|836.8|836.6|65113
1668430800000|2022-11-14 13:00:00|847.6|846.8|865.8|864.8|865.8|864.8|842|841.4|85310
1668434400000|2022-11-14 14:00:00|867|864.6|885.8|885.2|886|885.6|864.8|864|144758
1668438000000|2022-11-14 15:00:00|886|885.4|897.4|896.8|899.6|899.4|881.2|880.6|1389695
1668441600000|2022-11-14 16:00:00|897.2|897.6|927.8|926.8|930|929.4|897.2|897.6|252565
1668499200000|2022-11-15 08:00:00|930.4|926.4|845.6|843.6|940|935.6|844|843|273873
1668502800000|2022-11-15 09:00:00|845.2|842.4|824.4|823.4|845.6|842.6|808.8|807|247139
1668506400000|2022-11-15 10:00:00|826.6|823.6|822.8|821.6|826.6|825.2|813.4|812.2|73328
1668510000000|2022-11-15 11:00:00|822.6|822|812.4|811.4|823.8|823|811.2|811|78611
1668513600000|2022-11-15 12:00:00|812.2|810.6|808.6|807.6|822.2|821.6|801.8|801.2|95743
1668517200000|2022-11-15 13:00:00|808.4|807.4|809.8|808|816|814.2|792.4|790.2|182685
1668520800000|2022-11-15 14:00:00|810.2|808.4|805.4|804.6|822.2|821|802.2|801.4|156434
1668524400000|2022-11-15 15:00:00|802.2|803.8|784.6|784|803.2|804.6|779.6|778.4|162076
1668528000000|2022-11-15 16:00:00|785.8|784.2|776.6|775.8|786|785.2|770.6|770.2|145135
1668585600000|2022-11-16 08:00:00|765.2|754|761.4|760|776.8|773.8|750.2|746.6|135303
1668589200000|2022-11-16 09:00:00|761.2|760.2|751.4|750.4|763.6|763|751.2|750|77405
1668592800000|2022-11-16 10:00:00|750.6|749.6|746.6|745.8|763.2|761.8|746.6|745.6|63953
1668596400000|2022-11-16 11:00:00|746.4|745.6|745.6|744.6|752.4|751.6|738.2|737|92650
1668600000000|2022-11-16 12:00:00|745.8|744.8|740.6|739.6|745.8|744.8|735.6|734.6|40427
1668603600000|2022-11-16 13:00:00|740.4|739.2|730|729.2|740.4|739.4|727|726.2|50803
1668607200000|2022-11-16 14:00:00|729|728.2|730.8|730|735.6|734.4|719.4|718.6|104702
1668610800000|2022-11-16 15:00:00|731.2|730.2|711.6|711.4|732.2|731.2|711.6|711.4|55734
1668614400000|2022-11-16 16:00:00|711.8|711.2|725.6|724.4|726.4|725.4|710|709.4|116504
1668672000000|2022-11-17 08:00:00|723.8|715|679.6|678.2|730.4|724.6|677.4|676.2|221030
1668675600000|2022-11-17 09:00:00|679.4|678|682.6|681.6|690|689.4|678.8|677.8|64282
1668679200000|2022-11-17 10:00:00|682.4|681.8|661.2|659.8|686.2|685.2|661.2|659.8|86883
1668682800000|2022-11-17 11:00:00|661|659.4|674.2|673|676.8|675|655.2|653.8|177669
1668686400000|2022-11-17 12:00:00|674|671.4|672.6|671.6|674|672|662.2|661.4|57556
1668690000000|2022-11-17 13:00:00|671.2|671.4|674.2|673.4|676.8|675.6|667|666|47631
1668693600000|2022-11-17 14:00:00|674.4|673.6|670.2|669.6|676.4|675.4|666.2|665.6|92064
1668697200000|2022-11-17 15:00:00|670|670|654.4|654|671.4|670.8|653|652.4|69368
1668700800000|2022-11-17 16:00:00|655|653.8|672.2|671.6|672.2|671.6|654.6|653.8|61847
1668758400000|2022-11-18 08:00:00|660|655.4|660.6|659.8|679.8|676.4|657.8|655.2|155199
1668762000000|2022-11-18 09:00:00|661.4|660|665.6|664.4|665.8|664.8|654.6|653.4|31247
1668765600000|2022-11-18 10:00:00|665.4|664.2|680.2|680|685.8|684.6|665.4|664.2|128373
1668769200000|2022-11-18 11:00:00|680.6|680.2|689.2|688.2|689.4|688.6|678.4|677.2|32406
1668772800000|2022-11-18 12:00:00|689|687.2|688.2|687.6|693.6|693|686.6|685.4|68975
1668776400000|2022-11-18 13:00:00|687.8|686.8|690.4|689.4|691.4|690.8|681.6|680.8|34831
1668780000000|2022-11-18 14:00:00|690.6|689.6|693.6|693|702.2|701.6|690|689.2|57161
1668783600000|2022-11-18 15:00:00|693.8|693.2|685.2|684.8|695.2|694.2|678.8|677.4|154460
1668787200000|2022-11-18 16:00:00|685|684.2|678.6|677.8|685|684.2|677.4|676.6|51185
1669017600000|2022-11-21 08:00:00|676|666.8|648.6|647.2|676.2|671.4|646.8|645.4|67456
1669021200000|2022-11-21 09:00:00|649.6|647.6|628|627|652.6|651|625.8|625|167600
1669024800000|2022-11-21 10:00:00|629.2|627.2|623.6|622.8|630.4|629.2|620.8|620|125220
1669028400000|2022-11-21 11:00:00|623.4|622.6|617.2|616.8|623.6|623|615.4|614.8|67635
1669032000000|2022-11-21 12:00:00|617|616.6|627.2|626.8|632.4|631.2|616.8|616.2|104739
1669035600000|2022-11-21 13:00:00|627.4|627|630.4|629.8|632|631.6|627|626.2|56583
1669039200000|2022-11-21 14:00:00|631.2|630.6|645.4|644.8|651.4|650.6|630.4|629.8|108012
1669042800000|2022-11-21 15:00:00|646.6|645|632|631.4|647.6|646.8|632|631.4|94021
1669046400000|2022-11-21 16:00:00|631.8|631.6|643.4|642.4|648.2|647.2|631.6|630.6|66712
1669104000000|2022-11-22 08:00:00|649.2|643.2|664.2|663|667.4|666|642.2|637.6|84265
1669107600000|2022-11-22 09:00:00|664.4|663.2|673.6|672.4|680|678.4|660.4|659.4|80667
1669111200000|2022-11-22 10:00:00|673.8|671.6|658.8|657.8|673.8|671.6|658.6|657.8|60789
1669114800000|2022-11-22 11:00:00|659|658|650.2|649.8|660.4|659.4|649.6|648.6|22652
1669118400000|2022-11-22 12:00:00|649.6|649|644.6|643.8|651|650.2|643.6|642.8|22348
1669122000000|2022-11-22 13:00:00|644.8|644|639.4|639|646|645.6|638.8|638.6|37708
1669125600000|2022-11-22 14:00:00|639.8|639.2|647.6|647|651.4|650.6|637.8|637|75672
1669129200000|2022-11-22 15:00:00|648|646.4|640.2|639.6|653.6|651.6|637.6|637|56660
1669132800000|2022-11-22 16:00:00|640|639.8|637.8|637.6|644.8|644.2|636.8|635.8|78870
1669190400000|2022-11-23 08:00:00|633.6|626.6|627.4|626.6|633.6|628.4|615.2|612.8|53787
1669194000000|2022-11-23 09:00:00|627.2|626.4|632.4|632|638.4|636.8|626|625.4|48724
1669197600000|2022-11-23 10:00:00|633.2|632.4|631|630.2|635.2|634.2|628.4|627.4|29990
1669201200000|2022-11-23 11:00:00|631.8|630.4|633|632|636.6|636|629.2|628.4|22487
1669204800000|2022-11-23 12:00:00|632.2|631.4|640.4|639.6|640.6|640|629.4|628.4|34324
1669208400000|2022-11-23 13:00:00|640.2|639.4|645.6|644.6|646.2|645.4|639|638.2|49456
1669212000000|2022-11-23 14:00:00|645.4|644.8|651|649.4|651.4|650.8|640.2|639.2|59036
1669215600000|2022-11-23 15:00:00|653.8|649.8|664.6|663.8|670|669.4|649.6|648.8|118512
1669219200000|2022-11-23 16:00:00|664.4|664|659.4|658.8|664.6|664|658.4|657.4|81562
1669276800000|2022-11-24 08:00:00|660|657|668.6|667.4|673|671.8|650.2|647.8|57893
1669280400000|2022-11-24 09:00:00|669.6|667.6|664|663.4|670.2|669.6|660.8|660|31934
1669284000000|2022-11-24 10:00:00|664.2|663.6|677.4|676.4|677.6|676.6|663.8|663.6|47022
1669287600000|2022-11-24 11:00:00|677.6|676.8|670|669.4|682.6|681.2|668.8|667.8|65072
1669291200000|2022-11-24 12:00:00|670.2|669.6|668.2|668|671.2|670.8|665.4|664.4|30633
1669294800000|2022-11-24 13:00:00|668.4|667.6|675|674.4|675.8|675|665.8|665.2|38451
1669298400000|2022-11-24 14:00:00|675.2|674.6|662.4|662|675.8|675|660.2|659.4|53872
1669302000000|2022-11-24 15:00:00|662.8|661.8|663|662.4|670.8|670|660|659.2|50166
1669305600000|2022-11-24 16:00:00|663.8|663.2|661|660|670.6|670.2|659.6|658.8|60157
1669363200000|2022-11-25 08:00:00|659.4|652.6|651.4|650.4|660.2|657.2|646|642.6|55740
1669366800000|2022-11-25 09:00:00|651.2|650.6|649.6|648.8|660.2|657.6|648.6|647.8|35047
1669370400000|2022-11-25 10:00:00|649.4|648.6|654.2|653.4|657.2|656.6|647.4|646.8|15049
1669374000000|2022-11-25 11:00:00|654|653.2|653.6|653|655.2|654.6|652.4|651.6|13018
1669377600000|2022-11-25 12:00:00|653.4|651.4|647.2|646.2|653.4|651.8|644.2|643|9093
1669381200000|2022-11-25 13:00:00|647|646.4|643|642.4|648.6|648.2|638.2|637.4|38189
1669384800000|2022-11-25 14:00:00|643.4|643|640.6|640|645.4|644.6|640|639.4|33907
1669388400000|2022-11-25 15:00:00|640.4|639.4|646|645|646.2|645.4|639.8|639.2|61973
1669392000000|2022-11-25 16:00:00|646.2|645.2|652|651|655.6|654.8|644.6|644|34831
1669622400000|2022-11-28 08:00:00|656.8|655|646|645.2|660.2|659|639.8|636.8|49820
1669626000000|2022-11-28 09:00:00|645.8|644.6|639.6|639|647|645.8|635.2|633.6|39944
1669629600000|2022-11-28 10:00:00|639.4|639.6|639.6|639|644.6|643.8|638.4|637.6|15978
1669633200000|2022-11-28 11:00:00|639|638.2|637|636.2|641.4|640.6|636|635.2|16555
1669636800000|2022-11-28 12:00:00|637.2|636|639|638|639|638|634|633|20531
1669640400000|2022-11-28 13:00:00|639.2|638.2|640.8|640.2|641|640.2|635|634.6|17963
1669644000000|2022-11-28 14:00:00|640.6|640|641.8|641.2|648|647.2|638.2|637.6|53878
1669647600000|2022-11-28 15:00:00|641.6|640.4|637.2|636.2|649.4|648.8|636.6|636|36178
1669651200000|2022-11-28 16:00:00|637|636.6|633.2|632.4|638.6|638.2|633.2|632.4|40918
1669708800000|2022-11-29 08:00:00|631|626.4|631.2|630.6|640.6|639.4|628|625.8|77582
1669712400000|2022-11-29 09:00:00|629.4|628.2|621|620.4|629.8|629|619|617.6|29048
1669716000000|2022-11-29 10:00:00|620.8|620|625.6|624.8|631.4|630.4|620.6|619.8|31745
1669719600000|2022-11-29 11:00:00|625.2|624.6|630|629.4|630|629.6|623.4|622.6|20177
1669723200000|2022-11-29 12:00:00|629.8|628.8|627.8|627.2|633.8|632.8|627|626.2|28600
1669726800000|2022-11-29 13:00:00|627.6|626|628.6|628.2|631.6|631.2|625|624.4|53279
1669730400000|2022-11-29 14:00:00|628.2|628|625.2|624|630.8|630.2|620.8|620|126597
1669734000000|2022-11-29 15:00:00|624.8|623.8|628|627.6|631|630.2|622.2|621.8|35163
1669737600000|2022-11-29 16:00:00|628.2|628|618.2|617.2|630|629.6|616.4|616|54289
1669795200000|2022-11-30 08:00:00|625.8|621.8|632|630.8|633|631.8|613|611.8|68908
1669798800000|2022-11-30 09:00:00|633.8|631|630|629|635|634|625|624.2|35527
1669802400000|2022-11-30 10:00:00|630.2|628|629.8|629.2|632.2|631.4|627.8|627|27401
1669806000000|2022-11-30 11:00:00|629.6|629|633.6|632.6|634.4|633.6|628|627.6|24321
1669809600000|2022-11-30 12:00:00|633.4|632.4|634|633.4|634.4|633.8|629|627.6|3346232
1669813200000|2022-11-30 13:00:00|633.4|633|630.8|630.4|634.4|633.8|629.6|628.6|17806
1669816800000|2022-11-30 14:00:00|630.2|629.4|632.8|632|633.2|632.4|628.6|628.2|29563
1669820400000|2022-11-30 15:00:00|632.6|631.2|626.8|626.2|632.8|632.2|626|625.4|23074
1669824000000|2022-11-30 16:00:00|626.6|626.4|621.8|621.2|628|627|619.8|619.2|23685
1669881600000|2022-12-01 08:00:00|643.8|641.6|670.2|668.8|681.6|680|643.8|641.4|145791
1669885200000|2022-12-01 09:00:00|671|669.4|656.2|654.8|671.2|669.4|654|652.4|29807
1669888800000|2022-12-01 10:00:00|656|654.6|654.6|653.8|657.6|656.8|650.2|649.2|67995
1669892400000|2022-12-01 11:00:00|654.4|654|657.6|657|660.2|659.6|653.6|653|15626
1669896000000|2022-12-01 12:00:00|657.8|656.8|660.8|660.4|664.8|663.8|656.6|656.2|26678
1669899600000|2022-12-01 13:00:00|661.2|660.2|662.2|661.2|664.2|662.8|652|651|38560
1669903200000|2022-12-01 14:00:00|662|661.4|664.2|663.4|669.2|668.6|660.4|659.6|37050
1669906800000|2022-12-01 15:00:00|665.2|664.6|666.8|666.2|667|666.4|655.2|654.4|48441
1669910400000|2022-12-01 16:00:00|667.6|666.4|668|667.2|668|667.2|662.8|662.4|50903
1669968000000|2022-12-02 08:00:00|675.2|657.4|684.4|683|685.2|683.2|664|657.4|47264
1669971600000|2022-12-02 09:00:00|684|682.8|682|681.2|686.6|685|678.2|677.4|35642
1669975200000|2022-12-02 10:00:00|682.8|681.4|689.8|689|689.8|689.4|678.8|677.8|28488
1669978800000|2022-12-02 11:00:00|688.8|688.4|689.6|688.6|693.6|692.8|686.6|686.4|33274
1669982400000|2022-12-02 12:00:00|688.6|687.8|683|681.8|689|687.8|680.6|679.6|17216
1669986000000|2022-12-02 13:00:00|682.6|681.6|668.2|666.6|683|681.8|649.8|647.4|60198
1669989600000|2022-12-02 14:00:00|667.6|665.8|666.2|665.8|667.6|666.2|658.8|657.8|49704
1669993200000|2022-12-02 15:00:00|667.2|666.4|668.4|667.8|672.4|671.4|664.8|664|35433
1669996800000|2022-12-02 16:00:00|668.2|667.6|669.8|669.2|672.4|672|666.4|665.8|31300
1670227200000|2022-12-05 08:00:00|670.2|655.6|680.6|679.6|681.6|680.6|664.6|654.8|71689
1670230800000|2022-12-05 09:00:00|680.2|680|677.6|677.2|680.6|680|672.6|671.6|23754
1670234400000|2022-12-05 10:00:00|677.8|677.4|684|683.4|686.8|685.6|676.6|675.8|37599
1670238000000|2022-12-05 11:00:00|684.8|683.8|685.4|684.4|686.6|685.4|683|682|27207
1670241600000|2022-12-05 12:00:00|685.2|684|672.6|672.2|685.4|684.6|672.2|671.4|19589
1670245200000|2022-12-05 13:00:00|672.2|671.8|667.8|667|672.2|671.8|666.4|666|22681
1670248800000|2022-12-05 14:00:00|667.6|667.2|673.6|673.2|676.2|675.8|667.4|667|22987
1670252400000|2022-12-05 15:00:00|672.6|673|669.8|669.4|672.6|673|663.8|663|31054
1670256000000|2022-12-05 16:00:00|669.4|669.2|660.4|659.6|669.8|669.2|659.8|659.2|30806
1670313600000|2022-12-06 08:00:00|657.6|650|655|653.8|665.2|662.4|653|650|45261
1670317200000|2022-12-06 09:00:00|655.6|654.4|652|650.8|657.2|655.8|649.8|648.2|106661
1670320800000|2022-12-06 10:00:00|652.4|652|649.4|648.2|654.2|652.4|647.2|646|23578
1670324400000|2022-12-06 11:00:00|650.4|648.4|650.4|649.2|650.4|649.4|645|644.2|37095
1670328000000|2022-12-06 12:00:00|649.8|649.6|650|649.4|652.4|651.8|649|648.6|11882
1670331600000|2022-12-06 13:00:00|649.8|648.6|653.6|653|654.4|653.4|645.6|644.8|19327
1670335200000|2022-12-06 14:00:00|654.6|653.2|654|653.2|658.4|657.4|651.2|650.6|35819
1670338800000|2022-12-06 15:00:00|653.8|653|658.4|658|659|658.4|645|644|54379
1670342400000|2022-12-06 16:00:00|658.2|658.2|660.4|659.8|661|660.4|657.8|657|27260
1670400000000|2022-12-07 08:00:00|674.2|663.8|685.6|683.6|689|687.6|666|662.2|62941
1670403600000|2022-12-07 09:00:00|685.8|684|682.4|681.2|695|693.6|680.8|679.8|40312
1670407200000|2022-12-07 10:00:00|682.8|681.4|680|679|689.2|688|677|676.2|23261
1670410800000|2022-12-07 11:00:00|680.6|679.2|691.4|690.4|699.6|697.8|679.4|678.6|43126
1670414400000|2022-12-07 12:00:00|691.2|690|684.2|683.8|693|692.2|680.6|680|20241
1670418000000|2022-12-07 13:00:00|684.8|684|685.2|685|690|689.2|681.2|680.6|21326
1670421600000|2022-12-07 14:00:00|686|685.4|688.2|687.2|700|699|686|685.4|43817
1670425200000|2022-12-07 15:00:00|687.8|686|695.8|694.8|696.6|695.4|680.4|679.4|62181
1670428800000|2022-12-07 16:00:00|696.2|695|685.4|684|698.6|697.8|685.4|684|47507
1670486400000|2022-12-08 08:00:00|689.2|687.6|680|678.6|692.8|691.4|678.8|676.6|26641
1670490000000|2022-12-08 09:00:00|680.2|678.8|671.6|670.2|680.4|679|667.6|666.6|36319
1670493600000|2022-12-08 10:00:00|671.2|670.4|661|660.4|672.2|671.4|659|658.2|64086
1670497200000|2022-12-08 11:00:00|660.8|660.2|662.8|662|663.2|662.6|658.4|657.4|34821
1670500800000|2022-12-08 12:00:00|662.6|661.4|668.8|667.6|669|668|658.8|658.2|34344
1670504400000|2022-12-08 13:00:00|669|668|671.4|670.6|673.6|672.2|667.2|666.2|27048
1670508000000|2022-12-08 14:00:00|671.8|671|673.8|673.4|676.8|675.6|666.4|665.2|46819
1670511600000|2022-12-08 15:00:00|674.8|674|676|675.8|680.6|679.6|674.8|673.8|39991
1670515200000|2022-12-08 16:00:00|675.8|675.4|675.4|674.6|676.8|676.4|672.2|671.4|79903
1670572800000|2022-12-09 08:00:00|685.4|680.8|694.8|694.2|700|698.6|682.4|679.2|60803
1670576400000|2022-12-09 09:00:00|694.4|693.8|690.6|689.6|694.4|693.8|683.8|682.4|55932
1670580000000|2022-12-09 10:00:00|690.8|689.8|693|691.8|699.8|698.8|689.6|689|39527
1670583600000|2022-12-09 11:00:00|693.6|692.2|697.8|697|697.8|697.2|691.4|690.4|38228
1670587200000|2022-12-09 12:00:00|698.2|697.4|700.4|699.8|700.4|699.8|688.8|688.2|16701
1670590800000|2022-12-09 13:00:00|700.2|699.4|693.4|692.6|703.8|703.2|689.4|686.6|38724
1670594400000|2022-12-09 14:00:00|692.2|691.4|699|698.2|704|702.6|688.2|687.2|53631
1670598000000|2022-12-09 15:00:00|699.6|698.4|694.8|694|700|699.2|689|688|60583
1670601600000|2022-12-09 16:00:00|694.6|693.6|684|681.4|696.6|695.8|682.8|680.8|70172
1670832000000|2022-12-12 08:00:00|679|676.2|660.2|658.8|679|676.2|652.6|651|63396
1670835600000|2022-12-12 09:00:00|660|659|657.4|656.6|663|661.6|654.4|654|39076
1670839200000|2022-12-12 10:00:00|657.6|656.8|665.8|665|668.6|667.4|657.2|656.8|22918
1670842800000|2022-12-12 11:00:00|665.2|664.2|664.6|663.6|670.2|669.4|663.2|662.4|23776
1670846400000|2022-12-12 12:00:00|664.4|664|654.4|653.6|664.4|664|653.6|652.6|27847
1670850000000|2022-12-12 13:00:00|654.2|652.8|652.6|652|654.2|652.8|650.4|649.8|30907
1670853600000|2022-12-12 14:00:00|652.8|652.2|654.4|653.6|663.4|663|652.8|652.2|39682
1670857200000|2022-12-12 15:00:00|654.2|653.4|664|663.6|664.4|663.6|652.6|651.6|60716
1670860800000|2022-12-12 16:00:00|663.4|662.8|675.2|674|675.2|674|661.4|660.6|52689
1670918400000|2022-12-13 08:00:00|676|671|669.4|667.6|682.4|680.6|668.8|666.8|34984
1670922000000|2022-12-13 09:00:00|669.2|667.8|673.6|672.4|677|675.6|669.2|667.8|16013
1670925600000|2022-12-13 10:00:00|673.8|672.6|696.6|695.6|696.6|696|673.2|672.4|30364
1670929200000|2022-12-13 11:00:00|696.2|695.2|702.6|701.4|702.8|701.6|696|695|48400
1670932800000|2022-12-13 12:00:00|702.8|701.6|709|708|710.4|709.4|701.2|699.8|34043
1670936400000|2022-12-13 13:00:00|708.8|707.4|737|735.6|750|746.8|700.2|699.8|216923
1670940000000|2022-12-13 14:00:00|736.8|735.4|728.2|727.2|742.4|741.8|725.8|725|103230
1670943600000|2022-12-13 15:00:00|728|727|699.2|698.6|728|727|699.2|698.4|99098
1670947200000|2022-12-13 16:00:00|699.6|698.8|701.2|700.2|704|703.4|696.2|695.4|26807
1671004800000|2022-12-14 08:00:00|701|695.2|683|681.6|704.4|699.8|680.6|671.6|48209
1671008400000|2022-12-14 09:00:00|683.2|680.2|675.4|674.4|685.4|684.6|674.2|673.2|40686
1671012000000|2022-12-14 10:00:00|675.2|674.2|671|670|678.2|677|671|670|27526
1671015600000|2022-12-14 11:00:00|670.8|670.2|678.4|677.8|679.4|678.6|669.4|668.2|30728
1671019200000|2022-12-14 12:00:00|678.8|678|678.4|677.4|682.6|681.8|676.4|675.8|23673
1671022800000|2022-12-14 13:00:00|678.2|677.6|681.4|680.8|682.8|682.2|677.8|677|19291
1671026400000|2022-12-14 14:00:00|680.8|680|687.2|686.2|687.8|686.8|678.2|677.6|41050
1671030000000|2022-12-14 15:00:00|687.4|686.6|687.8|687.2|692.4|691.6|684.8|683.8|27836
1671033600000|2022-12-14 16:00:00|688.2|687.4|689|688.4|691.6|691.2|687|686.6|31571
1671091200000|2022-12-15 08:00:00|687.8|679.2|686.2|686|688|686.2|677.8|675.4|41891
1671094800000|2022-12-15 09:00:00|687.2|685.6|674.2|672.6|688|686.6|674|672.6|31026
1671098400000|2022-12-15 10:00:00|673.8|672.8|676.8|676|681|680|672.4|671.4|19077
1671102000000|2022-12-15 11:00:00|677.4|676.4|676.4|675.2|679.6|678.8|675|674.6|16826
1671105600000|2022-12-15 12:00:00|677.8|675.4|678.2|677.6|678.4|677.8|672.6|671.6|18621
1671109200000|2022-12-15 13:00:00|679|677.8|669.6|668|679.2|678.2|664.6|663.2|28445
1671112800000|2022-12-15 14:00:00|668.8|667.2|662.4|661.8|670.6|669.2|660.6|659.8|53443
1671116400000|2022-12-15 15:00:00|662|661.2|662.6|661.6|667|666|655|654.2|57919
1671120000000|2022-12-15 16:00:00|662.4|662.2|656.2|655.6|663.2|662.4|655|654.2|34487
1671177600000|2022-12-16 08:00:00|658.8|655.8|652|651|662.4|661|650|648.8|63915
1671181200000|2022-12-16 09:00:00|652.2|651.2|648.6|647.6|657|656.2|648.4|647.6|40422
1671184800000|2022-12-16 10:00:00|648.4|647.8|643|642.2|654|653.2|640.4|640|94428
1671188400000|2022-12-16 11:00:00|642.8|641.6|650.8|650|652.6|651.6|640.4|639.6|25694
1671192000000|2022-12-16 12:00:00|651|650.4|656.8|656.4|657.8|657.2|649.4|648.6|32359
1671195600000|2022-12-16 13:00:00|657.2|656.6|635.8|634.4|658.6|657.8|635.8|634.4|39216
1671199200000|2022-12-16 14:00:00|636|634.6|641.2|640.6|656|654|635.4|634.6|88142
1671202800000|2022-12-16 15:00:00|641|639.6|632.4|631.6|641|639.8|626|625.6|765481
1671206400000|2022-12-16 16:00:00|632.2|631.8|629.6|628.6|633.2|632.8|627.8|627.2|78814
1671436800000|2022-12-19 08:00:00|625.2|617.6|627.2|626|628.4|627.2|614.6|613|39986
1671440400000|2022-12-19 09:00:00|627.4|626.2|639.2|637.8|639.8|638.2|623.8|622.4|27384
1671444000000|2022-12-19 10:00:00|640.6|638.4|639.4|638.6|643.6|643|636.8|635.4|22633
1671447600000|2022-12-19 11:00:00|639.2|637.8|638.4|637.8|643.8|643|637.2|636.4|23006
1671451200000|2022-12-19 12:00:00|638.8|638|643.2|643|644.6|643.8|637.8|637|21493
1671454800000|2022-12-19 13:00:00|643|642.2|644.4|644|647.8|647.4|641|640.2|16970
1671458400000|2022-12-19 14:00:00|644.2|643.6|635.6|635.2|645.6|644.4|631.8|631.2|24181
1671462000000|2022-12-19 15:00:00|635.2|634.4|633.4|633|641.4|640.8|630.6|629.8|27666
1671465600000|2022-12-19 16:00:00|633.6|633.2|635.4|634.4|636.2|635.8|630.4|629.8|26216
1671523200000|2022-12-20 08:00:00|625|621.4|618|617|625|622.6|609.2|607.4|67051
1671526800000|2022-12-20 09:00:00|618.2|617.4|621.6|620.8|622.2|621.2|613|612.2|31863
1671530400000|2022-12-20 10:00:00|621.4|621|618.4|617.6|625.6|624.8|616|614.8|35162
1671534000000|2022-12-20 11:00:00|618.8|618|614.8|614.2|619.6|618.8|613.8|613|15110
1671537600000|2022-12-20 12:00:00|614.6|613.6|620|619.2|620.6|620|614.4|613.6|20546
1671541200000|2022-12-20 13:00:00|619.4|619.4|620.4|620|623.8|623.2|618.6|618.4|13882
1671544800000|2022-12-20 14:00:00|621|620.2|621.6|620.6|626.2|625.2|615.6|614.8|38428
1671548400000|2022-12-20 15:00:00|621.4|620.4|626.8|626|633.2|632.2|621|620.4|60616
1671552000000|2022-12-20 16:00:00|626.6|625.8|622.2|621.4|629.8|629.4|620.8|620.4|35098
1671609600000|2022-12-21 08:00:00|626.4|623.2|647.4|646.6|654.4|652.8|625|623|54611
1671613200000|2022-12-21 09:00:00|647|645.4|643.6|643|651.4|650.8|643|642.4|36553
1671616800000|2022-12-21 10:00:00|643.4|642.4|642.8|642.4|646.8|645.8|641|640.4|26727
1671620400000|2022-12-21 11:00:00|642.6|642.2|649.4|648.8|649.8|648.8|639.6|639|45128
1671624000000|2022-12-21 12:00:00|649.8|649|648|647.2|651|650|646.2|645.6|17064
1671627600000|2022-12-21 13:00:00|647.8|647.4|647.6|647.2|651.8|651|647|646.6|31150
1671631200000|2022-12-21 14:00:00|647.4|646.6|644.4|643.8|648.2|647.6|637.4|636.4|46921
1671634800000|2022-12-21 15:00:00|644.8|645.6|647.4|646.8|654.2|653.2|644.8|644.6|49743
1671638400000|2022-12-21 16:00:00|648.2|647.6|648.2|647.6|649.6|649|645|644.6|27968
1671696000000|2022-12-22 08:00:00|655.2|651.8|658|656.8|661.6|660.2|649.8|647.6|51108
1671699600000|2022-12-22 09:00:00|659|657.4|651.6|650.6|661.2|659.8|649.4|648.4|30588
1671703200000|2022-12-22 10:00:00|651.4|650.4|647|646.2|652|650.8|643.2|642.8|22972
1671706800000|2022-12-22 11:00:00|646.6|646.4|643|642.4|647.2|646.8|642.4|642|14866
1671710400000|2022-12-22 12:00:00|642.8|641.8|639|638.6|643.2|642.6|637.2|636.6|18004
1671714000000|2022-12-22 13:00:00|639.6|639|640.2|639.2|644.6|643|639.4|638.6|26501
1671717600000|2022-12-22 14:00:00|639.6|638.4|632|631.4|640.6|639.6|630|629|32485
1671721200000|2022-12-22 15:00:00|631|631|627.2|626.4|631.6|631|624.8|624|48470
1671724800000|2022-12-22 16:00:00|627.4|626.6|630.8|630|639.4|637.6|622.4|621.8|43278
1671782400000|2022-12-23 08:00:00|630.2|623.4|633.8|632.4|637.8|636|618.6|615.4|42948
1671786000000|2022-12-23 09:00:00|635.2|632.6|636.2|635.2|638.8|637.6|631.4|630.2|25705
1671789600000|2022-12-23 10:00:00|636|635.4|638.6|637.8|644.8|643.8|636|635|31782
1671793200000|2022-12-23 11:00:00|638.2|637.4|634.8|634.2|639|638.2|632.6|631.8|12925
1671796800000|2022-12-23 12:00:00|634.6|633.8|634.2|633.6|636.4|635.4|632|631.2|11613
1672214400000|2022-12-28 08:00:00|630|628.2|624.2|623.6|630|628.4|619.4|617.8|41910
1672218000000|2022-12-28 09:00:00|625|624.4|628.6|627.6|629.2|628|624|623|20290
1672221600000|2022-12-28 10:00:00|628|626.8|632.4|631.6|634.6|633.6|627.6|626.8|15316
1672225200000|2022-12-28 11:00:00|632.2|631|628.4|627.6|632.4|631.4|625.4|624.6|21545
1672228800000|2022-12-28 12:00:00|628.2|627.8|631.4|630.4|635|634.4|627.4|626.8|21541
1672232400000|2022-12-28 13:00:00|631.2|630.2|626.6|625.8|631.4|630.4|626.6|625.6|15022
1672236000000|2022-12-28 14:00:00|626.4|625.6|623.8|622.8|628.4|627.6|621.2|620.6|28663
1672239600000|2022-12-28 15:00:00|624.4|623|624.4|623.8|630.2|629.2|623.4|622.6|38170
1672243200000|2022-12-28 16:00:00|624|623.4|624.6|623.8|626.4|626|623.6|622.6|21733
1672300800000|2022-12-29 08:00:00|620.2|612.2|616.8|615.8|620.6|618.6|611.6|610.6|59962
1672304400000|2022-12-29 09:00:00|616.6|615.4|621.2|620.4|622.2|621.4|614.2|613|26522
1672308000000|2022-12-29 10:00:00|621.6|621|620.6|620|626|625.4|620.2|619.4|30918
1672311600000|2022-12-29 11:00:00|620.2|620.2|616.2|615.4|620.6|620.2|615.2|614.4|22323
1672315200000|2022-12-29 12:00:00|616|615|616.8|616.2|619|618.4|613.2|612.2|22664
1672318800000|2022-12-29 13:00:00|616.6|615.8|627.6|626.6|628|627.4|616.6|615.8|37556
1672322400000|2022-12-29 14:00:00|627.4|626.8|634.6|633.6|636.4|635.2|625.2|624|27824
1672326000000|2022-12-29 15:00:00|636.2|635|638.2|637.2|642|640.6|631.4|631|863074
1672329600000|2022-12-29 16:00:00|638.6|637.4|634|633|638.8|637.6|633.2|632.4|71154
1672387200000|2022-12-30 08:00:00|636.8|622.8|622.4|620.2|638.8|637.6|622|620|40356
1672390800000|2022-12-30 09:00:00|623|620.8|627.2|626.6|628.8|627.4|622.4|620.8|25756
1672394400000|2022-12-30 10:00:00|626.8|626|625.4|624.8|628.6|627.8|625|624.6|9751
1672398000000|2022-12-30 11:00:00|625.6|625.2|623.4|622.4|625.8|625.2|621|620.4|17215
1672401600000|2022-12-30 12:00:00|623.2|622.6|620|619.4|624.2|623.6|618.4|617.8|13591
1672732800000|2023-01-03 08:00:00|628.8|621|648.2|647.4|650.8|650|624.2|621|92981
1672736400000|2023-01-03 09:00:00|648.4|647.4|657|655.8|657.6|656.2|645.2|643.2|23273
1672740000000|2023-01-03 10:00:00|659.8|658.6|647.2|646.8|660|659|639.8|638.8|71977
1672743600000|2023-01-03 11:00:00|647|646.6|647.8|647|655.6|654.8|646|645.2|52921
1672747200000|2023-01-03 12:00:00|647.2|646.8|649.2|648.6|651.8|650.4|644.2|643.8|34639
1672750800000|2023-01-03 13:00:00|650.8|649|655.4|654.6|659|658.2|650|649|61196
1672754400000|2023-01-03 14:00:00|655.2|654.8|651|650|660|659.4|650.8|649.2|61103
1672758000000|2023-01-03 15:00:00|650.8|650.2|654.6|653.6|654.8|654|644|643|55263
1672761600000|2023-01-03 16:00:00|654.4|653.8|646.4|645.2|654.4|654|643|642.4|38922
1672819200000|2023-01-04 08:00:00|659.2|651|677.8|676.4|681.4|679.8|651.6|648|190612
1672822800000|2023-01-04 09:00:00|677.6|676.2|692.6|691.2|692.8|691.6|677.2|676|90220
1672826400000|2023-01-04 10:00:00|692.8|691.6|697.6|696.6|699|698.2|691.2|690|80209
1672830000000|2023-01-04 11:00:00|697.8|696.8|694.8|694.2|702.6|701.2|694|693.4|68088
1672833600000|2023-01-04 12:00:00|694.2|693.6|698.6|697.4|698.6|697.4|690.6|689.4|67123
1672837200000|2023-01-04 13:00:00|697.6|697|700.4|699.4|704.8|703.4|694|693.6|67193
1672840800000|2023-01-04 14:00:00|699.8|698.8|695|694|701.8|700.8|694.6|693.4|51933
1672844400000|2023-01-04 15:00:00|694.8|693|702|701.4|703|702.2|685.8|684.8|67934
1672848000000|2023-01-04 16:00:00|701.8|701.2|700|699.2|702|701.2|695.4|694.2|40044
1672905600000|2023-01-05 08:00:00|702|698.4|725|723.6|728.8|727.8|702|698.4|85086
1672909200000|2023-01-05 09:00:00|725.2|724|731.2|730|734.8|733.8|720|719.6|118343
1672912800000|2023-01-05 10:00:00|731.8|730.2|736.4|735.2|736.6|736|727.4|725.8|33867
1672916400000|2023-01-05 11:00:00|736.6|735.4|728.2|727.2|741|739.8|727.2|725.8|28841
1672920000000|2023-01-05 12:00:00|727.4|727.4|723|722.2|728.4|727.6|722|721.2|34304
1672923600000|2023-01-05 13:00:00|723.2|722.6|723.8|722.4|727.6|725.6|718.4|717.6|37087
1672927200000|2023-01-05 14:00:00|723.6|722.6|718|717.2|728|726.8|715|714.2|45625
1672930800000|2023-01-05 15:00:00|718.2|717.4|719.6|719.2|724.2|723.2|712.6|711.6|21184
1672934400000|2023-01-05 16:00:00|720.2|719.6|713.8|713.4|722.8|722.4|712.4|712.2|25184
1672992000000|2023-01-06 08:00:00|714|705.2|717.4|715.4|729.6|726.4|705|701.2|83278
1672995600000|2023-01-06 09:00:00|717.6|715.6|725.8|724.4|726.6|725.4|712.8|712|22722
1672999200000|2023-01-06 10:00:00|728.4|726.8|737|736.4|738|736.6|725|724.2|36324
1673002800000|2023-01-06 11:00:00|737.6|736.2|724|722.6|739.8|737.4|723.6|722.4|31359
1673006400000|2023-01-06 12:00:00|723.8|722.8|730.8|729.4|732|730.8|723.8|722.8|17013
1673010000000|2023-01-06 13:00:00|730.4|729.2|729.6|728.4|731.6|730.2|716|715.2|40522
1673013600000|2023-01-06 14:00:00|729.4|728.6|723.2|721.8|736.6|734.4|723|721.8|961399
1673017200000|2023-01-06 15:00:00|723.8|723.6|721.6|720.6|730|728.8|721|720.2|77759
1673020800000|2023-01-06 16:00:00|721.8|720.8|720.6|720.2|722.8|721.8|719.6|718.8|89461
1673251200000|2023-01-09 08:00:00|720.8|709.2|727.4|726.6|734.4|733.2|718|709.2|136901
1673254800000|2023-01-09 09:00:00|727|726|729.8|728.6|731.2|730|723|721.8|35553
1673258400000|2023-01-09 10:00:00|730.2|728.8|735.8|734.8|738|737|729.2|728.4|28596
1673262000000|2023-01-09 11:00:00|736.2|735|739.8|739.6|741.6|740.6|731.8|730.8|37844
1673265600000|2023-01-09 12:00:00|739.6|738.8|751.4|750.8|753.6|752.8|739.6|738.8|71845
1673269200000|2023-01-09 13:00:00|752.2|750.6|749.2|748.4|755.6|754.4|745.6|744.4|56725
1673272800000|2023-01-09 14:00:00|749.4|748.6|750.6|749.4|755.6|754.4|749.2|748.6|76683
1673276400000|2023-01-09 15:00:00|750.4|749|745.6|744.8|750.6|749.8|744.2|742.8|73509
1673280000000|2023-01-09 16:00:00|745.2|744.6|740.2|739.2|745.6|744.8|739.4|738|61386
1673337600000|2023-01-10 08:00:00|743.2|729.6|723.2|721.6|743.2|735.8|721.4|720|73040
1673341200000|2023-01-10 09:00:00|723.6|721.8|729.8|728.6|731.2|730.2|723.6|721.8|24073
1673344800000|2023-01-10 10:00:00|729.2|728.2|725.2|724.2|729.8|729.2|723.6|723|18513
1673348400000|2023-01-10 11:00:00|724.8|724.4|721.2|720.4|726.2|725.4|719.8|719.2|69920
1673352000000|2023-01-10 12:00:00|721|719.8|725|724|728.8|727.8|719|718.4|69534
1673355600000|2023-01-10 13:00:00|725.2|723.8|726|725.2|727.8|726.8|721.8|721.2|36255
1673359200000|2023-01-10 14:00:00|725.8|725|729.2|728.2|732.6|732|723.6|722.6|60555
1673362800000|2023-01-10 15:00:00|728.2|726.6|725.8|725|739.8|738.8|723.4|722.2|104228
1673366400000|2023-01-10 16:00:00|725.6|724.8|724.6|723.8|726.2|725.2|721.4|721.2|36824
1673424000000|2023-01-11 08:00:00|726.8|720.8|728.2|727.6|730.8|730.4|715.6|713.6|55442
1673427600000|2023-01-11 09:00:00|728|727.2|735.4|734|737.6|737.4|725.8|725.2|45202
1673431200000|2023-01-11 10:00:00|734.8|733.4|741.6|741|741.6|741.2|726.4|725.4|151859
1673434800000|2023-01-11 11:00:00|741.8|741.2|737.4|736.8|741.8|741.2|734.6|733.8|63862
1673438400000|2023-01-11 12:00:00|736.4|737|736.8|735.8|737.8|737|728.4|727.4|39147
1673442000000|2023-01-11 13:00:00|736.6|736.4|730.6|730|738.8|737.6|729.8|729.4|28340
1673445600000|2023-01-11 14:00:00|729.8|729|735|734.6|735.4|735|728|727.6|53009
1673449200000|2023-01-11 15:00:00|734.6|734|731.4|730.6|739.6|739|730.2|729.8|66953
1673452800000|2023-01-11 16:00:00|731.2|730.8|732.4|732|734.8|734|729|728.6|36090
1673510400000|2023-01-12 08:00:00|740.2|731.8|738|736.4|744|742.8|722.8|721|130188
1673514000000|2023-01-12 09:00:00|737.8|735.4|737.4|736.4|752|750.4|736.6|734.6|129506
1673517600000|2023-01-12 10:00:00|737.6|735.4|732.2|731.4|739.6|738.8|730.6|729|70747
1673521200000|2023-01-12 11:00:00|731.8|731|730.4|729.4|735.6|734.8|726.6|725.4|48215
1673524800000|2023-01-12 12:00:00|730.2|729.6|730.8|729.8|736|734.6|728.8|728|34083
1673528400000|2023-01-12 13:00:00|731.2|730|748.6|747.4|751.6|750|720.6|718.4|101914
1673532000000|2023-01-12 14:00:00|750.2|749|745.8|745|758.2|757.2|740.6|739.8|135424
1673535600000|2023-01-12 15:00:00|744.8|744.8|759.2|758.4|762.4|761.2|743.6|742.6|67518
1673539200000|2023-01-12 16:00:00|759|758|759.8|758.8|764.6|763.8|758.8|758|37197
1673596800000|2023-01-13 08:00:00|772.8|765.6|755.8|755|772.8|768.2|747.4|746|75059
1673600400000|2023-01-13 09:00:00|756.8|754.6|755|754.6|763.6|762.4|752.6|750.8|43236
1673604000000|2023-01-13 10:00:00|754.8|754.2|743.2|742.4|756.2|754.8|742.6|742|63661
1673607600000|2023-01-13 11:00:00|743|742.2|749.8|749|753|752|742.6|742|32209
1673611200000|2023-01-13 12:00:00|749|748|747.2|746.6|751.2|750.4|745.4|744.4|17961
1673614800000|2023-01-13 13:00:00|747.8|746.8|752|751.2|754.8|753.4|746.4|745.4|25816
1673618400000|2023-01-13 14:00:00|751.8|750.4|765.8|764.2|767.4|766.4|749.6|748.8|57126
1673622000000|2023-01-13 15:00:00|767|764.6|778|777.4|781|779.8|766.2|764.6|36794
1673625600000|2023-01-13 16:00:00|777.8|776.6|763.8|762.8|777.8|776.6|763.4|762.6|39941
1673856000000|2023-01-16 08:00:00|769.8|764.2|773.6|772.8|773.8|772.8|752.4|745.4|37846
1673859600000|2023-01-16 09:00:00|773|772.4|779.6|778.4|788|785.8|771.8|770.4|68559
1673863200000|2023-01-16 10:00:00|779|778.2|768.8|767.6|779.6|778.2|767.2|766.4|26472
1673866800000|2023-01-16 11:00:00|769.6|767.4|772.4|772|773.6|773|767.4|766|23185
1673870400000|2023-01-16 12:00:00|772.2|771.6|788.6|787.4|789.8|788.6|772|771|25409
1673874000000|2023-01-16 13:00:00|788.2|787|783.8|783|790|788.8|781.2|780.2|43036
1673877600000|2023-01-16 14:00:00|783.4|782.6|795.6|795|797.8|797|783.4|782.6|71086
1673881200000|2023-01-16 15:00:00|795.4|794.2|805.2|804.6|809|807.4|793|792.2|729440
1673884800000|2023-01-16 16:00:00|805|804.2|807.2|806.4|809|808.2|804.6|804|31651
1673942400000|2023-01-17 08:00:00|759.8|752.2|762.2|759.4|764.6|760.2|719.2|718|422815
1673946000000|2023-01-17 09:00:00|763|760|764.8|763.8|770|767.6|755|752.2|89390
1673949600000|2023-01-17 10:00:00|764.6|762.8|764|762.8|767.4|766|759.6|759|34941
1673953200000|2023-01-17 11:00:00|762.4|761.6|754.6|753.6|762.6|761.8|750.4|748.4|74581
1673956800000|2023-01-17 12:00:00|755.8|753.8|751.6|750.4|757|756.4|750.2|749.6|53254
1673960400000|2023-01-17 13:00:00|751.4|750.6|739|738.2|752.2|751.6|738|737.4|101975
1673964000000|2023-01-17 14:00:00|738.8|738|731.2|730.6|739.4|738.8|729.4|727.8|115087
1673967600000|2023-01-17 15:00:00|732.6|732.6|727|725.6|745.6|744.4|725.8|725.2|178040
1673971200000|2023-01-17 16:00:00|726.8|725.4|735.8|733.8|740.2|738.8|725.2|723.8|104283
1674028800000|2023-01-18 08:00:00|742|731.2|771.8|769|772.8|770.8|736.2|730|129805
1674032400000|2023-01-18 09:00:00|771.6|769.4|778|777|783.6|781.6|764.8|763.4|97006
1674036000000|2023-01-18 10:00:00|777.8|776.6|775.8|774.8|783.8|782.6|772.4|770.8|55416
1674039600000|2023-01-18 11:00:00|774.6|773.2|780.8|779.6|785.6|783.6|774|772.8|51237
1674043200000|2023-01-18 12:00:00|781|779.8|777|776.2|783.4|782.2|774.4|773.6|52220
1674046800000|2023-01-18 13:00:00|777.4|776.6|773|771.8|779.4|777|765.8|764|30253
1674050400000|2023-01-18 14:00:00|773.2|772|769.8|768.8|773.6|772.6|763.2|762.4|31054
1674054000000|2023-01-18 15:00:00|770|769|758.8|757.8|774.2|773.8|754.2|753.2|34764
1674057600000|2023-01-18 16:00:00|758.4|758|757.6|756.6|760|759.2|753.4|752.8|31498
1674115200000|2023-01-19 08:00:00|756|753.6|749|747.8|763.4|761|739.6|736|48655
1674118800000|2023-01-19 09:00:00|748.6|747.6|739|738.4|748.6|747.8|736.2|735|59726
1674122400000|2023-01-19 10:00:00|741.2|739.8|740.2|739.2|751.4|750|736|735|93187
1674126000000|2023-01-19 11:00:00|740.4|739|735|734.2|740.6|739.2|731.8|731|32024
1674129600000|2023-01-19 12:00:00|735.4|734.4|730.8|729.4|737.6|736.4|727.6|727|27981
1674133200000|2023-01-19 13:00:00|731.2|729.6|728.2|727.2|733.4|732.6|718|717|44728
1674136800000|2023-01-19 14:00:00|728|728|728.6|727.2|731.6|730.6|720|718.8|55605
1674140400000|2023-01-19 15:00:00|727.6|726.8|710.8|709.6|730.8|729.8|708.4|707.2|131369
1674144000000|2023-01-19 16:00:00|710.4|709.4|713|712.2|716.2|715.4|707.4|707|65704
1674201600000|2023-01-20 08:00:00|713.2|705.8|714.6|713.6|720.2|719|707.6|704|96053
1674205200000|2023-01-20 09:00:00|714.4|713.8|716.2|715|718.4|717|712.6|710.8|32625
1674208800000|2023-01-20 10:00:00|716.6|715.4|710.8|710.2|720|719.4|710.8|709.8|22416
1674212400000|2023-01-20 11:00:00|710.4|709.8|715|714.2|715.8|715|708.4|707.2|37964
1674216000000|2023-01-20 12:00:00|715.2|714|714|713.6|717.4|716.8|709.2|708.4|11870
1674219600000|2023-01-20 13:00:00|714.2|713.8|708.2|707.4|716.6|716.2|707|706.2|24319
1674223200000|2023-01-20 14:00:00|707.8|707.6|715.2|713.8|716.2|715.6|707.8|707.4|30079
1674226800000|2023-01-20 15:00:00|714.4|713.6|706|705|716|715.2|704.8|704.2|62784
1674230400000|2023-01-20 16:00:00|705.8|705.2|706.8|705.8|714|713.2|705.8|705|33835
1674460800000|2023-01-23 08:00:00|721.8|709.6|737.2|736|737.4|736|716.6|709.6|26530
1674464400000|2023-01-23 09:00:00|737|735|735.8|735|740|739|733.4|732.4|51480
1674468000000|2023-01-23 10:00:00|736.6|735.6|731.2|730|737.4|736.6|731|729.4|39165
1674471600000|2023-01-23 11:00:00|731|729.8|725.8|724.8|731.2|729.8|724.6|723.6|12627
1674475200000|2023-01-23 12:00:00|725.6|724.4|723|722|729.6|728.8|723|722|12981
1674478800000|2023-01-23 13:00:00|721.6|720.2|731.4|730.6|732|730.6|721.6|720|15050
1674482400000|2023-01-23 14:00:00|731.6|730.8|736|734.8|738.2|737.4|723.2|722.4|40677
1674486000000|2023-01-23 15:00:00|735.4|735|735.4|735|739.6|738.6|734|732.8|41498
1674489600000|2023-01-23 16:00:00|735.6|734.8|735.4|734.8|737|736.4|734.4|734|18455
1674547200000|2023-01-24 08:00:00|751|741.2|743.8|742.4|753.6|750.2|734.4|732|49244
1674550800000|2023-01-24 09:00:00|743.4|742.6|740.6|739.8|744.4|743.4|737.2|736.2|27672
1674554400000|2023-01-24 10:00:00|740|739.4|736.4|735.6|741|740|732|731|26758
1674558000000|2023-01-24 11:00:00|735.8|735|737.2|736.6|737.2|736.6|731.4|730.6|17123
1674561600000|2023-01-24 12:00:00|736.4|736.2|736|735.4|738.4|737.4|734.2|733.4|10530
1674565200000|2023-01-24 13:00:00|735.8|734.8|728|726.8|739.4|738.4|727.6|726.2|20703
1674568800000|2023-01-24 14:00:00|727.8|727|731.2|730.2|738.8|737.4|725.4|724.6|36091
1674572400000|2023-01-24 15:00:00|731|729.4|732.2|731.4|734.2|733.4|729.2|728.2|1520879
1674576000000|2023-01-24 16:00:00|732.4|731.6|730.8|729.6|732.4|731.6|726.6|726|51988
1674633600000|2023-01-25 08:00:00|731.4|721|736.2|735.4|740|738.6|726|721|48616
1674637200000|2023-01-25 09:00:00|736|735.6|720.4|719.4|736.2|735.6|719.6|718.6|54462
1674640800000|2023-01-25 10:00:00|720.2|719|719.8|719|723.4|722.6|714.6|713.8|43879
1674644400000|2023-01-25 11:00:00|720|719.2|720|719.4|721|720|717.6|716.4|10434
1674648000000|2023-01-25 12:00:00|719.8|718.8|716.2|715.4|719.8|719.2|715.8|714.6|18942
1674651600000|2023-01-25 13:00:00|716|715.6|705|704.4|716|715.6|703.4|702.4|85627
1674655200000|2023-01-25 14:00:00|705.4|704.6|702.2|701.2|707.2|706.2|700.6|700|135078
1674658800000|2023-01-25 15:00:00|702.4|701.4|697.4|696.8|708.2|706.8|695.4|694.4|67072
1674662400000|2023-01-25 16:00:00|697.2|696.4|697.2|696.8|700.8|700.2|695.8|695.2|78534
1674720000000|2023-01-26 08:00:00|672|651.6|713|711.4|715.4|714|658.6|651.6|141476
1674723600000|2023-01-26 09:00:00|712.6|711.2|703.2|702.2|717.8|716.4|702.4|701|62686
1674727200000|2023-01-26 10:00:00|703|701.4|705.4|704.4|711|709.8|699.6|698.2|29425
1674730800000|2023-01-26 11:00:00|705.2|705|699.8|698.8|705.6|705|697.6|697|26272
1674734400000|2023-01-26 12:00:00|699.6|699.6|698.6|698|700.8|700|696.6|695.6|19417
1674738000000|2023-01-26 13:00:00|699|698.2|690.8|689.8|701.2|700.6|689.4|688.6|51874
1674741600000|2023-01-26 14:00:00|690.6|690|692|691|693.4|692.4|686|685.2|86878
1674745200000|2023-01-26 15:00:00|691.4|690.2|684.6|684.2|693.6|693.2|683.4|682.4|105968
1674748800000|2023-01-26 16:00:00|684.4|683.6|680|679.6|685|684.6|678.2|677.2|78466
1674806400000|2023-01-27 08:00:00|689|684.6|693.2|692|695.2|692.4|680|674.6|78144
1674810000000|2023-01-27 09:00:00|693|691.4|682.8|682|693.2|691.6|682.8|682|94983
1674813600000|2023-01-27 10:00:00|684|682.2|679.8|679|686.8|686.2|679|678.4|33567
1674817200000|2023-01-27 11:00:00|678.6|677.6|680.2|679.2|681.6|681|678.2|677.2|49710
1674820800000|2023-01-27 12:00:00|679.8|679.6|673.6|672.6|681.2|680.4|671.6|671|30053
1674824400000|2023-01-27 13:00:00|674|673.2|672|671.2|675.6|675|669.6|668.6|447313
1674828000000|2023-01-27 14:00:00|672.8|671.4|678|677|680|679|670.6|670|56254
1674831600000|2023-01-27 15:00:00|679.2|677.4|682.6|682|685.6|684.8|677.6|676.2|66845
1674835200000|2023-01-27 16:00:00|681.2|680.2|685.6|684.6|688.2|687.2|680.6|679.8|23434
1675065600000|2023-01-30 08:00:00|688.8|685.2|682.2|680.8|704|690.4|676|674|82968
1675069200000|2023-01-30 09:00:00|683.8|681.2|678.8|677.8|685|683.4|677.8|677.4|22139
1675072800000|2023-01-30 10:00:00|678.6|678|680|679|684.6|683.6|677|675.8|33442
1675076400000|2023-01-30 11:00:00|680.2|679.2|682.6|681.4|683.6|683|677.8|676.6|16824
1675080000000|2023-01-30 12:00:00|683|682|679|678.2|683.8|683.4|678.2|677|28097
1675083600000|2023-01-30 13:00:00|679.2|679.4|680.6|680.2|682.6|681.8|679|678.6|18828
1675087200000|2023-01-30 14:00:00|681.4|680.6|679.8|679|682|681.8|678.8|678.2|37964
1675090800000|2023-01-30 15:00:00|679.6|679.2|678.4|678|682.8|682|676.8|675.8|74688
1675094400000|2023-01-30 16:00:00|678.6|677.8|685.2|683.2|685.6|683.6|674.2|673.2|109121
1675152000000|2023-01-31 08:00:00|692.2|674.8|670.8|669.6|692.2|682|667.6|665.6|23921
1675155600000|2023-01-31 09:00:00|671.2|670.2|666.2|665.4|671.6|670.4|663.4|662.4|70710
1675159200000|2023-01-31 10:00:00|666|665.2|657.6|656.6|668.2|667|656.8|655.8|49923
1675162800000|2023-01-31 11:00:00|657.4|656.4|657.2|656.2|658|657|653|652|45256
1675166400000|2023-01-31 12:00:00|657|656.4|650.4|649.6|658.4|657.4|649.8|649.2|42099
1675170000000|2023-01-31 13:00:00|651.2|649.8|655.8|654.8|660|658.4|650.6|649.8|44087
1675173600000|2023-01-31 14:00:00|655.6|654.4|656.6|655.6|663.2|662|652.6|651.8|37877
1675177200000|2023-01-31 15:00:00|656.4|655.4|651.6|650.8|661.8|661|651.2|650.6|101025
1675180800000|2023-01-31 16:00:00|651.4|650.6|650.2|649.4|653.8|653.2|649|648.2|74922
1675238400000|2023-02-01 08:00:00|655|647|664.4|663.2|671.4|669.8|648.2|643.4|79034
1675242000000|2023-02-01 09:00:00|663.2|662|659|658.4|664.4|663.8|655.6|654.6|41158
1675245600000|2023-02-01 10:00:00|659.4|658.6|654.8|653.8|660|659.4|654.2|653|28759
1675249200000|2023-02-01 11:00:00|655|654|659.4|658.4|662|661.2|654.8|653.8|24621
1675252800000|2023-02-01 12:00:00|659.2|658.6|661.2|660.2|662.4|661.8|658.2|657.2|29542
1675256400000|2023-02-01 13:00:00|661|660|658|657.4|661.8|661.2|658|657.2|30514
1675260000000|2023-02-01 14:00:00|658.4|657.6|659.6|659|660.4|659.8|654.2|653.2|29789
1675263600000|2023-02-01 15:00:00|659.8|659.2|657.8|657.4|660.8|659.8|655.6|654.8|43856
1675267200000|2023-02-01 16:00:00|658.2|657.6|660|659.4|660.8|660.2|658.2|657.6|36681
1675324800000|2023-02-02 08:00:00|675.4|672|694.2|693.2|710.2|704.8|675.2|672|217590
1675328400000|2023-02-02 09:00:00|696|693.4|697.2|696.6|706.8|705|694.6|693.4|600939
1675332000000|2023-02-02 10:00:00|697.8|697|703.4|702|704.8|703.4|694.4|693.2|92151
1675335600000|2023-02-02 11:00:00|703.2|701.4|696.2|694.4|705.6|705|693|692.8|78211
1675339200000|2023-02-02 12:00:00|696.8|690|696.4|695.4|699|698.2|691.6|687.8|37125
1675342800000|2023-02-02 13:00:00|696.2|695.2|709.8|708.6|709.8|708.6|694.6|692.4|93439
1675346400000|2023-02-02 14:00:00|709.6|708.2|715.6|714.2|725.6|724.6|706.2|705|131944
1675350000000|2023-02-02 15:00:00|715|713.6|735.8|735.2|737.2|736.4|710|709.6|111934
1675353600000|2023-02-02 16:00:00|735.4|734|731.4|730.2|737.2|736.4|729.8|729.2|61398
1675411200000|2023-02-03 08:00:00|728.8|725.2|727.2|726|748.6|745.6|724|719.8|105338
1675414800000|2023-02-03 09:00:00|728.4|725.8|727.8|726.8|733.8|732|720.4|719.8|66066
1675418400000|2023-02-03 10:00:00|727.6|726.2|725|724.4|727.8|726.6|723.6|722.8|23300
1675422000000|2023-02-03 11:00:00|724.4|724|727|725.6|736.6|735|724.4|723.8|47367
1675425600000|2023-02-03 12:00:00|726.6|726|732.8|730.8|732.8|730.8|724|723.4|62139
1675429200000|2023-02-03 13:00:00|733.4|731|710.8|709.6|735.6|733.8|706.6|705.6|86934
1675432800000|2023-02-03 14:00:00|710.4|709.8|721.6|720.4|723.6|722|703.4|702.6|84706
1675436400000|2023-02-03 15:00:00|721.2|720.2|727|726.2|729.2|728|713.6|711.8|39597
1675440000000|2023-02-03 16:00:00|726.6|725.8|736.2|735.6|737.4|736.2|726|725|59804
1675670400000|2023-02-06 08:00:00|730.8|722.6|730.4|729.2|737.8|736.4|722.8|722|96536
1675674000000|2023-02-06 09:00:00|730.2|729|720.6|719.8|731.2|730|720.6|719.2|23694
1675677600000|2023-02-06 10:00:00|720.8|720|715.8|715|722.4|721.6|712.4|710.6|33183
1675681200000|2023-02-06 11:00:00|715.6|714.6|709|707.8|716.8|715.6|705.4|704|57496
1675684800000|2023-02-06 12:00:00|708.8|706.6|705.6|705|710.4|709.8|701.2|700.4|31872
1675688400000|2023-02-06 13:00:00|705.4|704.6|706.2|705.4|706.8|705.6|703.4|702.4|27645
1675692000000|2023-02-06 14:00:00|706.4|705.2|705.4|704.6|708.8|707.4|703.2|702.6|41090
1675695600000|2023-02-06 15:00:00|705|704.4|708.4|707.4|709.6|708.4|701.8|701.4|52942
1675699200000|2023-02-06 16:00:00|708|706.8|712.6|711.4|715.4|714.4|707.4|706.4|53060
1675756800000|2023-02-07 08:00:00|717.4|712.8|722.4|721.2|726.4|722.4|706.2|704|31348
1675760400000|2023-02-07 09:00:00|721.2|719.6|720.6|719.4|724.4|722.8|718.6|718.4|21951
1675764000000|2023-02-07 10:00:00|720.4|719.2|721.6|720.2|721.8|720.8|716.2|715.2|23131
1675767600000|2023-02-07 11:00:00|721.2|720.4|716.8|715.6|722|720.8|713.4|712.6|17971
1675771200000|2023-02-07 12:00:00|716.6|715.4|722|721|723|722.4|715.4|714.4|18186
1675774800000|2023-02-07 13:00:00|721.6|721.4|722|721.2|726.4|724.2|719.8|718.6|21067
1675778400000|2023-02-07 14:00:00|721.8|720.2|708.8|708|723.2|722.4|708.2|707.6|27844
1675782000000|2023-02-07 15:00:00|709.2|708.2|709.2|708.6|712.8|711.8|701.4|700.4|75041
1675785600000|2023-02-07 16:00:00|709.8|708.4|718.6|717.8|718.8|718|709.6|708.4|40274
1675843200000|2023-02-08 08:00:00|723.6|711.2|731.6|730.2|732.8|730.2|720|711.2|65881
1675846800000|2023-02-08 09:00:00|731.8|730.4|739.6|739|740.8|739.6|731.6|730.2|44671
1675850400000|2023-02-08 10:00:00|740|738.4|730|729|740|738.6|728.4|727.4|20288
1675854000000|2023-02-08 11:00:00|730.6|729.2|732.6|731.6|733|732.2|728.8|728.2|24011
1675857600000|2023-02-08 12:00:00|732.4|731.2|726|725.6|734.4|733.4|726|725|15604
1675861200000|2023-02-08 13:00:00|725.6|725|723.6|722.8|727|726.4|722.8|721.8|32548
1675864800000|2023-02-08 14:00:00|723.4|722.4|728|726|730.6|729.8|722.6|722.4|19834
1675868400000|2023-02-08 15:00:00|726.6|725.6|716.6|716.2|731.4|730.4|715.4|714.2|60367
1675872000000|2023-02-08 16:00:00|716.4|716|714.2|713.4|718.6|717.8|713.6|713|20994
1675929600000|2023-02-09 08:00:00|719|715|712|711.2|719.2|715|703.6|702|82556
1675933200000|2023-02-09 09:00:00|712.2|711.4|715.6|714.4|718|716.8|707.4|706.8|15966
1675936800000|2023-02-09 10:00:00|716.4|714.6|729.4|728.6|729.8|729|715.8|714.6|38658
1675940400000|2023-02-09 11:00:00|729.8|726|726|724.8|730|729|722.6|721.8|23157
1675944000000|2023-02-09 12:00:00|725.4|724.6|724.8|723.6|729.6|728.8|723.8|722.8|19970
1675947600000|2023-02-09 13:00:00|724.4|723.8|725.2|724.6|727.2|726.2|722.4|721.4|61550
1675951200000|2023-02-09 14:00:00|725|724.4|722.2|721.4|730.6|729|716.2|715.4|63033
1675954800000|2023-02-09 15:00:00|722|721.6|725.2|724.6|731.8|730.6|720.2|719.2|35226
1675958400000|2023-02-09 16:00:00|723.8|723.2|720|719.2|725.4|724.4|717.8|717|37788
1676016000000|2023-02-10 08:00:00|704.8|701.6|698|696.8|711.8|709.2|691.8|689.4|200700
1676019600000|2023-02-10 09:00:00|698.2|697|679.4|678|700.2|698.2|678.4|677.2|72543
1676023200000|2023-02-10 10:00:00|679.2|678.2|671|669.6|684.8|683.4|665|664|87067
1676026800000|2023-02-10 11:00:00|669.8|669.8|667.4|666.2|671.6|670.8|663.6|662.2|73271
1676030400000|2023-02-10 12:00:00|667.6|666|667.6|666.4|670.4|669.2|662.2|660.4|82918
1676034000000|2023-02-10 13:00:00|668|666.6|663.4|662.8|671.2|669.8|661.8|660.8|103757
1676037600000|2023-02-10 14:00:00|663.6|662.6|667|665.8|671|670|662.6|662|69422
1676041200000|2023-02-10 15:00:00|666.8|665.6|645.4|644.6|668.2|667.2|644.2|643|216784
1676044800000|2023-02-10 16:00:00|645.2|643.6|639.8|638.8|645.4|643.6|633.4|632.6|180510
1676275200000|2023-02-13 08:00:00|629.2|624.8|634.8|633|636|634.2|620.4|619|109805
1676278800000|2023-02-13 09:00:00|635|633.2|631.6|630.6|639.6|638.2|630|629|39711
1676282400000|2023-02-13 10:00:00|632|631|634.2|633.2|637|635.8|631.4|630.4|23459
1676286000000|2023-02-13 11:00:00|634.8|633.8|634.8|634|636|635|629.4|628.4|30256
1676289600000|2023-02-13 12:00:00|635|633.6|632|631|637.4|636.4|630.2|629.4|27556
1676293200000|2023-02-13 13:00:00|632.2|631.2|630.2|629.6|632.4|631.6|628|627.4|21285
1676296800000|2023-02-13 14:00:00|630|629.8|631.8|631.2|632.6|631.8|628|627.6|67557
1676300400000|2023-02-13 15:00:00|631|630.2|625.8|624.8|631.8|631.2|619.4|619|60270
1676304000000|2023-02-13 16:00:00|626|625.2|620.6|620.4|627|626.4|619.2|618.6|75191
1676361600000|2023-02-14 08:00:00|628.8|625|621.8|620.6|628.8|625.4|614.8|613.8|120242
1676365200000|2023-02-14 09:00:00|622.4|621.4|622.2|620.8|627.2|626|615.6|615|60912
1676368800000|2023-02-14 10:00:00|621.8|620.6|622.4|621.6|626|625.4|621.6|620.6|28694
1676372400000|2023-02-14 11:00:00|623|622|615.8|615.2|623|622.2|615.4|614.8|84890
1676376000000|2023-02-14 12:00:00|615.6|614.8|627.8|626.6|628.6|627.6|615.6|614.8|29479
1676379600000|2023-02-14 13:00:00|628|627|619.6|618.8|638.8|636.6|619.4|617.8|72316
1676383200000|2023-02-14 14:00:00|619.4|618.4|621.4|620.6|622|620.6|610.4|609.4|64844
1676386800000|2023-02-14 15:00:00|621.2|620.2|615|614|628.2|627.2|610|609.4|105336
1676390400000|2023-02-14 16:00:00|615.2|614.4|614.8|614|618.2|617.4|614|612.8|37121
1676448000000|2023-02-15 08:00:00|621.2|619|624.6|623.4|627|626.2|613.2|612|43149
1676451600000|2023-02-15 09:00:00|624.2|623.6|626.4|626|629|627.6|622.6|621.6|24847
1676455200000|2023-02-15 10:00:00|626.6|626.2|621.4|620.8|629|628.2|619|618.2|15128
1676458800000|2023-02-15 11:00:00|621.8|621.2|622.2|621.4|623.4|622.4|618.6|617.8|15537
1676462400000|2023-02-15 12:00:00|622|621|617|616.4|624|623.2|617|616|41999
1676466000000|2023-02-15 13:00:00|616.6|616.6|618.4|617.6|620|619.2|615.2|613.8|54826
1676469600000|2023-02-15 14:00:00|618.6|617.8|615.4|614.6|620|619.2|611.6|611|74626
1676473200000|2023-02-15 15:00:00|615.2|614.4|622.6|621.8|627|626.2|615|614.4|61150
1676476800000|2023-02-15 16:00:00|622.4|621.6|627.6|626.8|628.8|628.4|622.4|621.6|53580
1676534400000|2023-02-16 08:00:00|646|643|636.4|635.8|654.6|650.4|632.4|631.2|100818
1676538000000|2023-02-16 09:00:00|635|633.8|648|647|648.4|647.6|634.8|633.8|75563
1676541600000|2023-02-16 10:00:00|649.6|647.2|643.8|642.6|654.4|653.2|643|641.8|97082
1676545200000|2023-02-16 11:00:00|643.6|642.4|640.4|639.8|647.8|646.8|640.2|639.2|23703
1676548800000|2023-02-16 12:00:00|641|640|636.8|636.2|643.8|642.6|635|633.8|14277
1676552400000|2023-02-16 13:00:00|636.6|635.8|630.2|629.4|637.2|636.2|627.2|625.6|51846
1676556000000|2023-02-16 14:00:00|630|629.2|618|617.2|631|630|617.2|615.8|108635
1676559600000|2023-02-16 15:00:00|617.2|616.4|624.4|623.6|628.8|627.6|617|615.8|137689
1676563200000|2023-02-16 16:00:00|624.6|623.8|625|624.2|625.6|625|620.2|619|63146
1676620800000|2023-02-17 08:00:00|624.8|617.6|612.6|611|624.8|619.4|608.6|607.2|115554
1676624400000|2023-02-17 09:00:00|612.4|610.8|622.8|622|626|625|611|610.2|119765
1676628000000|2023-02-17 10:00:00|623|622.4|623.4|622.6|629.6|629|623|622.2|54899
1676631600000|2023-02-17 11:00:00|623.2|622.2|626.2|625.6|627|626|617.6|616.8|36150
1676635200000|2023-02-17 12:00:00|626|625.4|631|630|632|631.2|624.4|623.6|51003
1676638800000|2023-02-17 13:00:00|631.2|630.2|630|629|631.2|630.2|624.6|624|28082
1676642400000|2023-02-17 14:00:00|629.8|629.2|628.4|627.8|640.2|638.6|628.4|627.8|57587
1676646000000|2023-02-17 15:00:00|628.8|628|628.2|627.6|631.8|630.8|626.4|625.6|37431
1676649600000|2023-02-17 16:00:00|628|627.8|629.2|628.4|631.6|631.2|627.6|626.8|43169
1676880000000|2023-02-20 08:00:00|632.4|621.6|635.8|634|635.8|634.6|628.6|621.6|18936
1676883600000|2023-02-20 09:00:00|636.8|634.4|629.6|629|639.4|638.4|629.6|628.4|17481
1676887200000|2023-02-20 10:00:00|629.8|629.8|631.8|631|634|633|629|628.8|12249
1676890800000|2023-02-20 11:00:00|632|631.2|626|625.2|633|632|626|625.2|10759
1676894400000|2023-02-20 12:00:00|625.8|625.4|627.8|627|631|630.2|625.6|625.4|11526
1676898000000|2023-02-20 13:00:00|628|627.2|628.2|627.4|630|629|626|625.4|13888
1676901600000|2023-02-20 14:00:00|628|627.6|625|624.2|629.4|628.6|624.6|623.8|17491
1676905200000|2023-02-20 15:00:00|624.8|624|628.2|627.4|628.4|627.6|623.4|622.8|20774
1676908800000|2023-02-20 16:00:00|628.4|627.8|628|627.4|629.2|628.8|626.2|625.6|25423
1676966400000|2023-02-21 08:00:00|629.8|625.8|616.4|615.4|630.2|627.8|613.4|612|52416
1676970000000|2023-02-21 09:00:00|615.2|613.6|618|617.4|620.6|619.6|614.2|613|33474
1676973600000|2023-02-21 10:00:00|617.8|617|615.6|614.6|618|617.4|613.6|612.6|41429
1676977200000|2023-02-21 11:00:00|615.4|614.2|618|617.2|618|617.4|611.6|610.2|30675
1676980800000|2023-02-21 12:00:00|617.8|616.8|615.6|615|617.8|616.8|614|613|22100
1676984400000|2023-02-21 13:00:00|615.4|615.4|617.8|617.2|618|617.6|612.8|612.4|61102
1676988000000|2023-02-21 14:00:00|618|617.8|619.6|618.6|624.4|623.2|617.4|616.6|91803
1676991600000|2023-02-21 15:00:00|619.8|618.4|621.8|621|625.2|624.6|615.2|614.4|67109
1676995200000|2023-02-21 16:00:00|622.4|621.6|627|626|627.2|626.2|621.6|620.6|45063
1677052800000|2023-02-22 08:00:00|616.6|615|617|615.6|626|624.8|611.8|610|121597
1677056400000|2023-02-22 09:00:00|617.2|615.8|613.8|612.6|620.6|619.8|613.6|612.6|19304
1677060000000|2023-02-22 10:00:00|614|612.8|611.8|611.4|615.6|615|608.6|607.6|64851
1677063600000|2023-02-22 11:00:00|612.8|612.2|606.2|604.8|614.4|613.8|605.6|604.4|23416
1677067200000|2023-02-22 12:00:00|605.8|604.6|617.6|616.8|620|618.8|605.8|604.6|113578
1677070800000|2023-02-22 13:00:00|617.4|617|619.6|618.8|622|621.2|615.6|614.6|24030
1677074400000|2023-02-22 14:00:00|620|619|625|624.2|630.4|629.4|617.8|617.2|47146
1677078000000|2023-02-22 15:00:00|624.8|624|616.6|616.2|625|624|614.2|613.2|41088
1677081600000|2023-02-22 16:00:00|617.4|616.4|618.6|618|618.8|618.2|614.2|613.6|42637
1677139200000|2023-02-23 08:00:00|618|610.4|635.6|634.4|641|638.6|613.6|609.6|127952
1677142800000|2023-02-23 09:00:00|635.4|634.6|636.2|635|638.6|637.2|631.6|630.8|26381
1677146400000|2023-02-23 10:00:00|636|635.4|639.4|638.6|640.6|639.6|633|631.8|30483
1677150000000|2023-02-23 11:00:00|639.6|638.8|637.6|637.2|641.2|640.2|636.2|635.6|33621
1677153600000|2023-02-23 12:00:00|638.4|637.8|634.2|633.4|643.6|642.2|634.2|633.4|33875
1677157200000|2023-02-23 13:00:00|635.2|634.4|638.4|637.2|640.2|640|635.2|634.4|17175
1677160800000|2023-02-23 14:00:00|638.2|637.4|639|637.6|640.8|639.8|632.6|631.4|39295
1677164400000|2023-02-23 15:00:00|638.4|637|641.8|639.8|641.8|639.8|632.6|631.2|98600
1677168000000|2023-02-23 16:00:00|641.2|640|639.8|639|642.8|641.8|638.8|638.2|50627
1677225600000|2023-02-24 08:00:00|636.6|627|630.6|629.4|644|637.4|630.6|627|36738
1677229200000|2023-02-24 09:00:00|630.4|627.4|633|631.8|634|633.4|628.2|626.4|35975
1677232800000|2023-02-24 10:00:00|632.8|631.4|637.6|636.4|642.8|641.6|632.4|631.2|71719
1677236400000|2023-02-24 11:00:00|637.4|636.2|626|625|637.6|636.6|623.8|623.2|15477
1677240000000|2023-02-24 12:00:00|625.8|624.4|623.2|622.2|626.4|625.6|621.8|621|20706
1677243600000|2023-02-24 13:00:00|623|622.4|617.8|616.6|627.2|625.8|613.4|611.8|76152
1677247200000|2023-02-24 14:00:00|617.6|616.4|616.2|614.6|619.4|618.2|612|610.4|82253
1677250800000|2023-02-24 15:00:00|616|614|620.2|619.6|622|620.6|610.4|609.4|62861
1677254400000|2023-02-24 16:00:00|620|619.2|621.6|620.4|626|625.6|618.2|617.4|54923
1677484800000|2023-02-27 08:00:00|616.4|613.2|619.2|617.2|624.4|623.8|605.4|601.4|85656
1677488400000|2023-02-27 09:00:00|618.8|617|619.8|618.6|628|626.4|618.6|616.4|17690
1677492000000|2023-02-27 10:00:00|620.4|618.8|623|622.4|624|623|617|615.6|16620
1677495600000|2023-02-27 11:00:00|623.2|622.2|619.4|618.6|624.8|623.6|618.6|617.4|6129
1677499200000|2023-02-27 12:00:00|619.6|618.8|620|619.4|622.4|621.6|617.8|616.4|18138
1677502800000|2023-02-27 13:00:00|619.6|619|626.8|626.2|628.2|627.2|619.2|618|39634
1677506400000|2023-02-27 14:00:00|627|625.4|623.8|623|629.2|627.2|621.6|620.6|50129
1677510000000|2023-02-27 15:00:00|624|622.6|623.6|622.8|629.4|628|620.4|618.6|337840
1677513600000|2023-02-27 16:00:00|623.8|623|630.4|629.2|631|629.6|622.4|621.6|45063
1677571200000|2023-02-28 08:00:00|633.8|627.8|567.8|566|633.8|628.8|563.4|562|314452
1677574800000|2023-02-28 09:00:00|568|565.4|564.2|561.2|572.8|568.8|555|552.8|181091
1677578400000|2023-02-28 10:00:00|563.8|561.6|579.4|578|581.8|579.2|562.8|561.2|159064
1677582000000|2023-02-28 11:00:00|579.8|578.4|588.8|588|594.2|591.8|579.8|578.4|145182
1677585600000|2023-02-28 12:00:00|588.6|586.8|579.6|578.4|590.2|588.4|577.2|575.8|54565
1677589200000|2023-02-28 13:00:00|579.8|578.6|576.8|575.4|580.2|579|568|566.2|73235
1677592800000|2023-02-28 14:00:00|576.6|576.4|558.4|556.8|589.2|585.4|556.4|555|139026
1677596400000|2023-02-28 15:00:00|558.6|557|557.4|556|568.2|565.8|556.2|555|182938
1677600000000|2023-02-28 16:00:00|557.2|556.2|553.6|553|562.8|561.4|550.2|549.4|156165
1677657600000|2023-03-01 08:00:00|544.6|540.8|533.2|531.8|556|553.6|531.4|530|186108
1677661200000|2023-03-01 09:00:00|532.8|532|537.4|536.6|539.2|537.8|532.8|532|124143
1677664800000|2023-03-01 10:00:00|537.8|536.8|540|539.4|542.8|542.6|536.4|535.4|49288
1677668400000|2023-03-01 11:00:00|539.6|539|535.6|534.6|548.2|547.2|533.4|532.6|71698
1677672000000|2023-03-01 12:00:00|535.4|535|541.4|540.4|544.8|543.6|532.4|531.6|50937
1677675600000|2023-03-01 13:00:00|542.8|541.6|541.6|540.8|542.8|542|533|532.6|39214
1677679200000|2023-03-01 14:00:00|541.4|541|542.2|541.2|546.2|545.6|540|539|61164
1677682800000|2023-03-01 15:00:00|543|541|539.8|539|545|544.2|535|534|74718
1677686400000|2023-03-01 16:00:00|539.6|538.8|535|534.8|539.6|539.2|533.2|532.6|49004
1677744000000|2023-03-02 08:00:00|519.2|516.6|531.4|530.6|534.4|533.6|514.4|505.6|103801
1677747600000|2023-03-02 09:00:00|531.2|530.2|528|527.6|534.2|532.8|527.2|526|68686
1677751200000|2023-03-02 10:00:00|527.8|527.2|528.2|527.8|529|528.4|523.6|522.8|40328
1677754800000|2023-03-02 11:00:00|528.8|528.2|521.2|520|528.8|528.2|518.6|517.6|59312
1677758400000|2023-03-02 12:00:00|521|519.8|521.4|520.6|523.8|522.8|516.4|515.2|66910
1677762000000|2023-03-02 13:00:00|521.2|520.8|517.8|517.4|522.8|522.2|516.2|515.8|51509
1677765600000|2023-03-02 14:00:00|518.2|517.8|523.2|522.8|526.8|525.8|516.6|516.2|88966
1677769200000|2023-03-02 15:00:00|523.6|523.2|522|521.8|525.4|525|520.6|520|86565
1677772800000|2023-03-02 16:00:00|522.2|522|525.2|524.4|525.6|525.2|521.2|520.6|55206
1677830400000|2023-03-03 08:00:00|528.2|525.2|538.6|537.8|546|539.8|527.6|524.8|60774
1677834000000|2023-03-03 09:00:00|538.8|537|546.6|545.8|549|548|537.6|537|60011
1677837600000|2023-03-03 10:00:00|547.4|546.2|545|544.6|550.8|550|544.2|543.6|66345
1677841200000|2023-03-03 11:00:00|544.8|544|548.6|547.8|548.6|547.8|538.4|537.2|52247
1677844800000|2023-03-03 12:00:00|549.6|548|550.2|549.6|557.2|556.2|548.8|548|75575
1677848400000|2023-03-03 13:00:00|551|550|553.8|553|554|553.4|548.8|548.2|46281
1677852000000|2023-03-03 14:00:00|553.6|553.2|556|555.4|561.2|560|551|550.2|91672
1677855600000|2023-03-03 15:00:00|555.8|555|557.6|557.2|561|560.2|551.8|550.8|112063
1677859200000|2023-03-03 16:00:00|557.4|557|550.8|550.6|559.8|558.8|549.6|548.8|80265
1678089600000|2023-03-06 08:00:00|539.8|537.8|532.6|531.6|544.8|542.6|527.8|526.8|107240
1678093200000|2023-03-06 09:00:00|532.4|530.6|525.4|524.8|532.4|531|523.2|522.6|85006
1678096800000|2023-03-06 10:00:00|525.2|524.6|520.2|519.6|525.6|524.6|518.6|518|68627
1678100400000|2023-03-06 11:00:00|519.4|518.6|520.2|519.2|521.6|520.6|517.8|517|73646
1678104000000|2023-03-06 12:00:00|520|518.6|524.2|523.4|524.2|523.4|518.8|518|72832
1678107600000|2023-03-06 13:00:00|523.6|523.2|524.6|523.8|525.6|525|521.8|521.2|62968
1678111200000|2023-03-06 14:00:00|524.4|524.4|521.4|520.6|525|524.6|519.4|518.6|67713
1678114800000|2023-03-06 15:00:00|521.2|520.8|519.2|518.6|524|523.4|519.2|518.6|59852
1678118400000|2023-03-06 16:00:00|519|518.2|533.6|532.4|533.8|533|518.4|518|159305
1678176000000|2023-03-07 08:00:00|521.8|520|525.8|524.8|534.8|532.6|518.6|515.6|79796
1678179600000|2023-03-07 09:00:00|526|525|522.6|522|527|526.4|521.8|521.2|40987
1678183200000|2023-03-07 10:00:00|522.8|522.2|521.4|520.8|524.4|523.8|520.8|520.2|33839
1678186800000|2023-03-07 11:00:00|521.6|521|519|518.6|521.6|521.2|518|517.2|53568
1678190400000|2023-03-07 12:00:00|519.2|518.2|518.6|518|520.4|520|518|517.2|30479
1678194000000|2023-03-07 13:00:00|518.8|518.2|514.2|513.6|519.2|518.8|510.8|510|84814
1678197600000|2023-03-07 14:00:00|514.8|514|514.4|513.2|516.2|515.6|509.4|509|58662
1678201200000|2023-03-07 15:00:00|514|512.4|504.4|503.6|514|512.4|503.4|503|162517
1678204800000|2023-03-07 16:00:00|504|503.4|507.4|506.6|508|507.4|503|502.8|52984
1678262400000|2023-03-08 08:00:00|496.1|493.2|500|499|506.2|505.4|487.9|485.1|157027
1678266000000|2023-03-08 09:00:00|501.2|499.3|496.8|496.1|504|503.4|493.1|492.2|76150
1678269600000|2023-03-08 10:00:00|495|494.3|496.6|496|497.8|497.3|492.6|492|35667
1678273200000|2023-03-08 11:00:00|496.5|495.8|500|499.4|500.4|499.9|495.8|495.2|27229
1678276800000|2023-03-08 12:00:00|500.2|499.5|503.8|503.2|504|503.4|500|499.4|49764
1678280400000|2023-03-08 13:00:00|503.6|503.4|506.2|505.4|506.4|505.6|500.2|499.2|63996
1678284000000|2023-03-08 14:00:00|506.8|505.6|506.4|505.8|507.6|507.2|500.4|499.8|56748
1678287600000|2023-03-08 15:00:00|506.8|506|504.2|503.6|507.6|507|502.6|501.8|79184
1678291200000|2023-03-08 16:00:00|504.4|504|505.6|505|505.6|505.2|504|503.2|47772
1678348800000|2023-03-09 08:00:00|501.8|498|494.2|493.7|504|502.4|489.9|489.2|131742
1678352400000|2023-03-09 09:00:00|493.4|492.7|485.5|484.9|493.4|492.7|484.6|484.2|70116
1678356000000|2023-03-09 10:00:00|485.4|485.3|491.2|490.4|493.2|492.4|484.5|483.3|83850
1678359600000|2023-03-09 11:00:00|490.8|490.7|492.2|491.8|492.7|491.9|489.6|488.9|60856
1678363200000|2023-03-09 12:00:00|492.1|491.9|491.3|490.6|495.4|494|489|488.5|42276
1678366800000|2023-03-09 13:00:00|491.2|490.1|490|489.6|491.2|490.4|486.5|486.1|50965
1678370400000|2023-03-09 14:00:00|489.9|489.3|494.9|494|497|496.1|486.3|485.8|57819
1678374000000|2023-03-09 15:00:00|494.8|494.5|490.5|490.1|497.6|496.7|490.5|490|74759
1678377600000|2023-03-09 16:00:00|490.3|489.9|487.8|487|490.5|490.1|485.4|485|91065
1678435200000|2023-03-10 08:00:00|466.4|464.1|467.6|466.6|472.5|470.7|461.7|456.9|161334
1678438800000|2023-03-10 09:00:00|467.5|466.4|468|467.5|471.8|471.2|465.5|465|112019
1678442400000|2023-03-10 10:00:00|467.9|467.4|462.6|462.1|468.9|468.4|460.9|460.2|65498
1678446000000|2023-03-10 11:00:00|462.5|462.2|463.2|462.6|465.6|464.8|459.4|458.7|44362
1678449600000|2023-03-10 12:00:00|463.3|462.5|465.8|465.2|465.8|465.2|462.3|461.7|41502
1678453200000|2023-03-10 13:00:00|465.7|464.7|468|467.6|468.2|467.6|459.3|456.2|242039
1678456800000|2023-03-10 14:00:00|468.5|467.8|454.7|454.3|468.5|467.8|454.1|453.4|130946
1678460400000|2023-03-10 15:00:00|454.6|454.4|452.4|452.1|458.1|457.5|449.8|449.1|179932
1678464000000|2023-03-10 16:00:00|452.3|452|449.6|448.7|453.4|453.1|449.4|448.4|117697
1678694400000|2023-03-13 08:00:00|455.8|451.4|443.4|442.8|463.7|461.8|442.3|441.7|115497
1678698000000|2023-03-13 09:00:00|443.3|443|428.3|427.3|445|444.3|427.2|426.6|136666
1678701600000|2023-03-13 10:00:00|428.4|427.4|433.5|432.7|435.4|434.5|428.4|427.4|98912
1678705200000|2023-03-13 11:00:00|433.4|432.8|428.9|428.4|435.5|434.9|428.9|428.4|72820
1678708800000|2023-03-13 12:00:00|429|428|428.1|427.4|430.9|430.2|425.5|425|67598
1678712400000|2023-03-13 13:00:00|428|427|424|423.4|428|427.1|421.6|421.1|116839
1678716000000|2023-03-13 14:00:00|423.8|423.3|427.1|426.2|428.2|427.6|420.8|420.3|171872
1678719600000|2023-03-13 15:00:00|427.2|426.3|430.5|430.2|433.8|433.2|426.2|425.4|148772
1678723200000|2023-03-13 16:00:00|430.6|430.3|425.9|425.7|433.4|433|425.6|425.2|117352
1678780800000|2023-03-14 08:00:00|424.9|424|428|426.8|434.9|431.8|419.4|418.4|144201
1678784400000|2023-03-14 09:00:00|427.6|426.3|423.5|423|427.6|426.6|422.3|421.9|112752
1678788000000|2023-03-14 10:00:00|423.6|423.1|423.1|422.5|424.4|423.8|419.7|419.2|43443
1678791600000|2023-03-14 11:00:00|423|422.1|426|425.6|427|426.7|422.1|421.7|55465
1678795200000|2023-03-14 12:00:00|426.4|425.9|437.4|436.6|438.4|437.8|421.8|420.2|140755
1678798800000|2023-03-14 13:00:00|437.3|436.1|434.8|434.5|442.8|442.1|432|431.6|99940
1678802400000|2023-03-14 14:00:00|435.3|434.8|431.9|431.2|438.6|438.1|431.8|431.1|131345
1678806000000|2023-03-14 15:00:00|432|431.3|441|440.3|441.4|440.9|431.5|430.9|409251
1678809600000|2023-03-14 16:00:00|441.1|440.6|440.8|440.5|442.2|441.8|438.7|438.3|28203
1678867200000|2023-03-15 08:00:00|436.9|431.3|424.4|423.7|441.9|439|423.9|423.1|74353
1678870800000|2023-03-15 09:00:00|424.5|423.8|419.7|419.5|426.5|425.7|418.5|417.8|64026
1678874400000|2023-03-15 10:00:00|420|419.1|407.5|406.8|422.3|421.7|406.6|405.8|402326
1678878000000|2023-03-15 11:00:00|407.9|407.3|412.7|412.1|414.7|413.9|407.1|406.5|113197
1678881600000|2023-03-15 12:00:00|412.4|411.7|412.6|412.1|415.3|414.3|409.8|409.2|83368
1678885200000|2023-03-15 13:00:00|412.7|412.2|418.1|417.7|422.3|421.5|408.8|408.4|84120
1678888800000|2023-03-15 14:00:00|417.9|417|430.7|430.2|430.7|430.2|416.8|416|285215
1678892400000|2023-03-15 15:00:00|430.8|430.3|425.8|425.3|432.2|431.7|424.3|423.9|86352
1678896000000|2023-03-15 16:00:00|426|425.4|423.8|423.2|426.4|426.1|421.9|421.4|64259
1678953600000|2023-03-16 08:00:00|437.3|434.8|442.9|442.5|447.2|445.5|437.3|434.8|207884
1678957200000|2023-03-16 09:00:00|442.6|442|435.4|434.6|444.7|444|429.6|429.2|139575
1678960800000|2023-03-16 10:00:00|435.3|434.8|430.2|429.6|437.2|436.4|427.7|426.9|45454
1678964400000|2023-03-16 11:00:00|430.1|429.7|431.5|430.8|434.7|434.3|427.1|426.6|49082
1678968000000|2023-03-16 12:00:00|431.7|430.9|425.9|425.5|434.8|434.3|425.4|424.4|69369
1678971600000|2023-03-16 13:00:00|425.7|425.3|430.5|429.8|430.5|429.9|420.4|420|86907
1678975200000|2023-03-16 14:00:00|430.7|429.9|430|429.5|431.2|430.5|418.6|418.2|1122448
1678978800000|2023-03-16 15:00:00|429.9|429.6|430.2|429.8|432.4|431.9|425.6|425.1|109045
1678982400000|2023-03-16 16:00:00|430.4|430.1|432.5|432|432.6|432.2|427.6|427.1|60023
1679040000000|2023-03-17 08:00:00|442.8|438|443.2|442.2|446.8|445.2|440.6|438|189930
1679043600000|2023-03-17 09:00:00|443|442.5|452.5|451.8|452.5|451.8|442.9|442.5|175275
1679047200000|2023-03-17 10:00:00|452.1|451.3|438.7|438.4|460|459.1|437.5|437|189297
1679050800000|2023-03-17 11:00:00|438.6|438.3|424|423.6|439|438.7|422.2|421.7|57051
1679054400000|2023-03-17 12:00:00|424.7|423.8|420.1|419.5|428|427.4|419.6|419|37631
1679058000000|2023-03-17 13:00:00|419.8|419|418.8|418.1|421.6|421.2|414.8|414.3|109810
1679061600000|2023-03-17 14:00:00|419.5|418.8|412.5|411.9|421.7|420.7|404.2|403.6|155987
1679065200000|2023-03-17 15:00:00|412.3|411.4|415.5|415.1|417.5|416.9|410.3|409.9|116536
1679068800000|2023-03-17 16:00:00|415.8|415.3|414.3|413.8|417.2|416.6|412.8|412.4|66923
1679299200000|2023-03-20 08:00:00|416.5|410.5|425.5|424.1|425.5|424.1|406.4|405.3|115482
1679302800000|2023-03-20 09:00:00|425.4|424.2|427.7|427.1|431.8|430.6|418|417.2|78220
1679306400000|2023-03-20 10:00:00|427.8|427.2|424.9|424.4|428.5|428.2|424.7|424|99419
1679310000000|2023-03-20 11:00:00|424.5|423.7|420.4|419.9|428.1|427.4|420|419.3|38417
1679313600000|2023-03-20 12:00:00|420.8|420|417.5|417.3|421.2|420.7|415.4|414.9|34467
1679317200000|2023-03-20 13:00:00|417.9|417.5|419.2|418.7|420.3|419.6|414|413.4|57570
1679320800000|2023-03-20 14:00:00|419|418.6|420.6|420.3|421.1|420.5|415.3|414.9|38459
1679324400000|2023-03-20 15:00:00|420.5|420.1|421.3|420.9|424.6|424.2|420.3|419.9|34101
1679328000000|2023-03-20 16:00:00|421.4|420.8|421|420.8|422|421.6|418|417.5|45327
1679385600000|2023-03-21 08:00:00|421.9|418|423.2|422.6|424.1|423.5|414.7|414.1|136743
1679389200000|2023-03-21 09:00:00|423.3|422.7|422.4|421.6|426|425.3|421.6|421.2|54460
1679392800000|2023-03-21 10:00:00|422.3|421.7|425.2|424.6|425.3|424.8|422.1|421.6|62097
1679396400000|2023-03-21 11:00:00|425.4|424.9|425.4|424.9|427.5|426.8|422.3|422|38017
1679400000000|2023-03-21 12:00:00|425.5|425|426.7|426.3|428.4|428.1|425.4|424.9|27958
1679403600000|2023-03-21 13:00:00|426.8|426.2|418.3|417.8|427.8|427.3|417.9|417.5|39946
1679407200000|2023-03-21 14:00:00|418.4|418|417.7|417.3|421.4|421.1|415.1|414.7|65457
1679410800000|2023-03-21 15:00:00|417.6|416.9|425.6|425.3|426.3|425.9|415.8|415.5|71966
1679414400000|2023-03-21 16:00:00|425.5|424.8|426.8|426.2|427.7|427.4|424.6|424.4|77843
1679472000000|2023-03-22 08:00:00|427.6|427.6|428|427.3|439.5|435.7|426.2|425.6|128948
1679475600000|2023-03-22 09:00:00|428.1|427.5|429.2|428.9|431.2|430.7|427.1|426.4|26554
1679479200000|2023-03-22 10:00:00|429.5|429|432.1|431.4|436|435.4|426.8|426.4|57703
1679482800000|2023-03-22 11:00:00|431.5|430.7|436.8|436.4|436.8|436.5|431.4|430.6|40274
1679486400000|2023-03-22 12:00:00|437.5|436.5|435.4|435|437.8|437.3|433.1|432.6|26432
1679490000000|2023-03-22 13:00:00|435.2|434.7|431.4|430.9|437.8|437.5|431.4|430.9|66952
1679493600000|2023-03-22 14:00:00|432.1|431.6|434.2|434|434.6|434.3|430.9|430.5|62253
1679497200000|2023-03-22 15:00:00|434|433.7|438.5|437.9|442.8|442.3|433.1|432.7|2051942
1679500800000|2023-03-22 16:00:00|438.4|438|434.9|434.3|438.4|438|433.9|433.6|64746
1679558400000|2023-03-23 08:00:00|433|430.6|432.4|431.8|439.3|438.4|431.7|430.2|50757
1679562000000|2023-03-23 09:00:00|432.3|431.9|427.3|426.9|432.3|431.9|425.5|425.1|120641
1679565600000|2023-03-23 10:00:00|427.4|427|421.6|420.8|427.4|427|416.3|415.7|91892
1679569200000|2023-03-23 11:00:00|421.7|420.9|417.8|417.2|424.1|423.5|417|416.6|59054
1679572800000|2023-03-23 12:00:00|417.7|416.2|426|425.5|428.5|427.7|417.2|416.2|87721
1679576400000|2023-03-23 13:00:00|425.9|425.4|425.8|425.5|427.5|427.1|423.7|423.3|31826
1679580000000|2023-03-23 14:00:00|426.4|425.6|433.6|433.3|433.9|433.5|425.9|425.4|51680
1679583600000|2023-03-23 15:00:00|434|433.6|443|442.7|443.6|443.2|432.9|432.7|95995
1679587200000|2023-03-23 16:00:00|443.2|442.8|445.3|444.6|446.5|446.2|442.4|441.8|118267
1679644800000|2023-03-24 08:00:00|443.4|437.6|440.6|439.6|444.5|443.8|435.4|434.4|79898
1679648400000|2023-03-24 09:00:00|440.5|439.4|429.2|428.6|441.8|440.8|429|428.6|86406
1679652000000|2023-03-24 10:00:00|429.1|428.3|430.8|430.1|433.2|432.5|427.6|426.6|58045
1679655600000|2023-03-24 11:00:00|430.9|430.2|431.5|430.8|433.5|432.8|428.6|428|48780
1679659200000|2023-03-24 12:00:00|431.4|430.7|437.9|437.2|438.9|438.3|431.1|430.5|65106
1679662800000|2023-03-24 13:00:00|437.8|436.9|439.4|439|439.9|439.6|433.3|432.7|76257
1679666400000|2023-03-24 14:00:00|439.5|439.1|436.9|436.5|440.1|439.6|435.2|434.8|1998921
1679670000000|2023-03-24 15:00:00|436.8|436.4|442.2|441.9|444|443.4|432|431.6|1254790
1679673600000|2023-03-24 16:00:00|442.1|441.5|441|440.4|443.4|442.9|438.5|438.1|52036
1679900400000|2023-03-27 07:00:00|446.9|438.9|442.3|441.4|446.9|443.9|438.6|436.3|72081
1679904000000|2023-03-27 08:00:00|442.8|441.8|447.6|447.2|448.7|448.1|442.8|441.7|52319
1679907600000|2023-03-27 09:00:00|448.5|447.6|449|448.6|451.8|451.1|448.1|447.4|47307
1679911200000|2023-03-27 10:00:00|449.2|448.7|445|444.2|451|450.5|444.8|444.2|46282
1679914800000|2023-03-27 11:00:00|444.9|444.5|443.5|442.9|447.4|446.9|442.9|442.3|24313
1679918400000|2023-03-27 12:00:00|443.6|443|445.2|444.8|445.5|445|443.3|442.9|26088
1679922000000|2023-03-27 13:00:00|445.7|444.9|447.6|447.2|448.4|448.1|444|443.5|61008
1679925600000|2023-03-27 14:00:00|447.5|446.9|449.7|449.4|452.2|451.8|444.6|444.3|101704
1679929200000|2023-03-27 15:00:00|450.1|449.6|451.7|451.4|451.9|451.8|449.7|449.4|62310
1679986800000|2023-03-28 07:00:00|460|455.1|453|452.1|478.4|474|452.8|452.1|169346
1679990400000|2023-03-28 08:00:00|453.5|452.2|435.7|435|453.5|452.3|435.7|435|74343
1679994000000|2023-03-28 09:00:00|435.8|435.9|429.7|429.1|438|437.2|424.3|423.6|99251
1679997600000|2023-03-28 10:00:00|429.8|429.2|428.9|428.6|430.7|430|424.6|423.7|79509
1680001200000|2023-03-28 11:00:00|429.2|428.7|425.9|425.5|433.1|432.5|425.4|424.9|43726
1680004800000|2023-03-28 12:00:00|425|424.1|426|425.7|428.1|427.8|424.7|424.1|54466
1680008400000|2023-03-28 13:00:00|426.1|425.5|437.5|436.7|440.2|439.9|426|425.5|131551
1680012000000|2023-03-28 14:00:00|437.4|436.8|438.4|438.1|440.8|440.5|435.3|434.6|123871
1680015600000|2023-03-28 15:00:00|438.3|438|442.2|441.3|442.2|441.5|437.9|437.5|91150
1680073200000|2023-03-29 07:00:00|447.4|440.8|456.3|455.9|460.3|459.5|442.7|440.8|147805
1680076800000|2023-03-29 08:00:00|455.9|455.4|465.6|464.9|465.6|464.9|452.5|451.8|67873
1680080400000|2023-03-29 09:00:00|465.7|465|470.4|469.9|474.6|473.8|464|463.3|95197
1680084000000|2023-03-29 10:00:00|470.3|469.5|467.5|466.8|471.6|470.8|466.4|465.8|52387
1680087600000|2023-03-29 11:00:00|467.4|466.9|470.2|469.4|473.6|472.9|467.4|466.9|41138
1680091200000|2023-03-29 12:00:00|470.1|469.1|473.9|473.2|474.6|474.1|468.4|468|44162
1680094800000|2023-03-29 13:00:00|474.1|473.3|478.3|477.8|481.4|480.8|473.7|473|77061
1680098400000|2023-03-29 14:00:00|478.9|477.9|477.7|477.3|480.3|479.7|474.6|474.2|74044
1680102000000|2023-03-29 15:00:00|477.6|477.2|477.9|477.7|480.6|480.2|477.1|476.5|80173
1680159600000|2023-03-30 07:00:00|481.7|477.8|502.4|501.6|505|504.4|480.4|477.8|180106
1680163200000|2023-03-30 08:00:00|502|501.2|509.2|508.6|513.4|512.2|502|501.2|102821
1680166800000|2023-03-30 09:00:00|508.6|508.2|512|511.6|512.4|511.6|507.4|506.8|51383
1680170400000|2023-03-30 10:00:00|512.2|511.8|513|512.2|513.6|513|510|509.4|64563
1680174000000|2023-03-30 11:00:00|512.8|512.4|514.8|513.8|514.8|513.8|511.6|511.2|127615
1680177600000|2023-03-30 12:00:00|514.4|514|523|522.6|523.6|522.6|513.6|513|79181
1680181200000|2023-03-30 13:00:00|523.2|522.8|522|521.4|528.2|527.6|519.6|518.8|105632
1680184800000|2023-03-30 14:00:00|522.2|521.8|523.2|522.6|534.2|533.4|521.8|521.2|102365
1680188400000|2023-03-30 15:00:00|523|522.8|523|522.4|525.4|525.2|521.6|521.2|56456
1680246000000|2023-03-31 07:00:00|570.6|554.4|537.8|537.4|572|568.4|530|528.8|297399
1680249600000|2023-03-31 08:00:00|537.6|537|537.2|536.2|541.2|540.4|534|533.2|77677
1680253200000|2023-03-31 09:00:00|537|537|538.2|537.4|539|538.4|535.8|535|28224
1680256800000|2023-03-31 10:00:00|537.8|537.2|531.8|530.8|539.4|538.8|531.2|530.6|60959
1680260400000|2023-03-31 11:00:00|531.6|530.6|525.4|524.8|531.6|530.8|519.6|518.8|78770
1680264000000|2023-03-31 12:00:00|524.6|524|528.2|527.4|532.8|531.8|520.8|519.2|86066
1680267600000|2023-03-31 13:00:00|528|527.6|539.6|538.6|551.2|550.4|527|526.4|137937
1680271200000|2023-03-31 14:00:00|539.8|538.8|542.6|542.2|543.4|542.8|534.6|534.2|96330
1680274800000|2023-03-31 15:00:00|542.8|542.4|538.6|538|542.8|542.4|538.4|537.8|43754
1680505200000|2023-04-03 07:00:00|538.8|530.8|542.8|542|545.8|543.6|532|530.8|131323
1680508800000|2023-04-03 08:00:00|542.2|540.8|531.8|531|542.2|541.4|530.8|530.2|69694
1680512400000|2023-04-03 09:00:00|532|531.2|530.8|530.4|535|534.4|529|528.6|64016
1680516000000|2023-04-03 10:00:00|531.2|530.6|531|530.4|532.6|532|529.8|529.4|37920
1680519600000|2023-04-03 11:00:00|531.2|529.6|527.2|526.8|531.2|530|525|524.4|51740
1680523200000|2023-04-03 12:00:00|527|526.6|529|528.4|532|531.6|525.4|524.8|795634
1680526800000|2023-04-03 13:00:00|529.2|528.2|529.8|529.4|533.4|532.8|527.6|527|48831
1680530400000|2023-04-03 14:00:00|530.6|530|527|526.6|534.8|534.2|527|526.6|70316
1680534000000|2023-04-03 15:00:00|527.2|526.8|524.8|524|527.8|527.6|521.8|521.2|69035
1680591600000|2023-04-04 07:00:00|530|524.8|518.4|517.6|530|528.2|518.2|517.6|53931
1680595200000|2023-04-04 08:00:00|519|518.2|523.4|522.6|524.4|523.8|518.8|518|34340
1680598800000|2023-04-04 09:00:00|523.6|522.8|522.6|522.2|524|523.2|520.6|520|28354
1680602400000|2023-04-04 10:00:00|522.4|522|525.4|524.6|527.6|526.8|521.8|521.2|25227
1680606000000|2023-04-04 11:00:00|525.2|524.8|527.2|526.4|528|527.4|524.2|523.8|22396
1680609600000|2023-04-04 12:00:00|527|527.2|524.2|523.4|530.2|529.4|521.4|520.4|30969
1680613200000|2023-04-04 13:00:00|524.4|523.6|522.8|522|525.8|525.4|519.4|518.6|49208
1680616800000|2023-04-04 14:00:00|524.2|522.4|516|515.4|526.8|526.2|516|515.4|65842
1680620400000|2023-04-04 15:00:00|515.6|515.2|515.8|515.4|516.8|516.4|511.6|511|88817
1680678000000|2023-04-05 07:00:00|519.6|512.8|518|517.2|525.4|524.6|513.8|511|84023
1680681600000|2023-04-05 08:00:00|518.2|517.4|515.6|515.4|518.6|517.8|512.6|511.8|25468
1680685200000|2023-04-05 09:00:00|516|515.6|510.4|509.4|518.2|517.6|509.8|508.8|40131
1680688800000|2023-04-05 10:00:00|509.2|508.6|507.6|506.6|512|511.2|507|506.4|25029
1680692400000|2023-04-05 11:00:00|507.4|506.8|507.6|507|508|507.4|505.2|504.4|22826
1680696000000|2023-04-05 12:00:00|508.2|507.2|509|508.4|511.2|510.4|507.4|506.6|25265
1680699600000|2023-04-05 13:00:00|508.8|507.6|514.4|512.2|514.8|514.2|507.4|507|31740
1680703200000|2023-04-05 14:00:00|513.6|512.6|504|503.4|513.8|513.4|504|503.4|38853
1680706800000|2023-04-05 15:00:00|503.8|503.6|508.4|507.6|508.4|507.6|503.2|502.6|46191
1680764400000|2023-04-06 07:00:00|507|503.6|515|514.4|515.6|514.6|505.4|503.6|43805
1680768000000|2023-04-06 08:00:00|515.4|514.8|512|511.2|516|515.4|509.4|508.8|112704
1680771600000|2023-04-06 09:00:00|511.8|511.4|513.2|512.8|515.2|514.6|511|510.2|25656
1680775200000|2023-04-06 10:00:00|513|512.6|515.2|514.8|518.4|517.8|512.4|511.8|61462
1680778800000|2023-04-06 11:00:00|515.4|514.6|515.8|515.2|516.4|516|514.6|514|13566
1680782400000|2023-04-06 12:00:00|516|515.4|514.8|514.2|517.4|517|514.6|513.8|76077
1680786000000|2023-04-06 13:00:00|514.6|514|512.4|512|515.6|515|511.4|510.8|39242
1680789600000|2023-04-06 14:00:00|512.2|511.8|511.4|510.8|513.8|513.4|510|509.4|43888
1680793200000|2023-04-06 15:00:00|511.2|510.6|511.8|511.4|513.4|513|511.2|510.6|70363
1681196400000|2023-04-11 07:00:00|521|518|526.8|526|533.4|532|521|518|88795
1681200000000|2023-04-11 08:00:00|527.2|526.4|525.6|524.8|528|527|521.2|520.4|40126
1681203600000|2023-04-11 09:00:00|526|525|524.6|524|527|526.4|522.4|521.6|32765
1681207200000|2023-04-11 10:00:00|524.4|523.8|527.6|527|527.8|527|524|523.6|33437
1681210800000|2023-04-11 11:00:00|527.8|527.2|522|521.4|527.8|527.2|521.8|521.4|18325
1681214400000|2023-04-11 12:00:00|521.8|521.2|525.4|525|526|525.2|521.6|521.2|13614
1681218000000|2023-04-11 13:00:00|525|524.6|525.2|524.8|526.6|526.2|522.8|522.2|61537
1681221600000|2023-04-11 14:00:00|525|524.6|524.2|523.6|526|525.6|522.8|522.2|46919
1681225200000|2023-04-11 15:00:00|524.4|523.8|523.6|523|524.8|524.4|522.8|522.2|30802
1681282800000|2023-04-12 07:00:00|529.2|522.4|510.4|509.8|529.4|526.6|510.2|509.8|67879
1681286400000|2023-04-12 08:00:00|511|510|510.2|509.8|512.4|511.6|504.6|503.8|81019
1681290000000|2023-04-12 09:00:00|510.4|510|509.6|508.8|511.8|511|507.6|507|33734
1681293600000|2023-04-12 10:00:00|509.4|509.2|509.2|508.6|513|512.2|508.8|508|37933
1681297200000|2023-04-12 11:00:00|509.6|509|511.4|510.8|512.2|511.4|509.2|508.8|15529
1681300800000|2023-04-12 12:00:00|511.6|511|523.4|522.6|528|527|510.8|510.6|123535
1681304400000|2023-04-12 13:00:00|522.6|521.6|515.8|515|523.6|523|513.2|512.6|36624
1681308000000|2023-04-12 14:00:00|516|515.2|511.4|510.8|516.8|516.2|510.2|509.6|78443
1681311600000|2023-04-12 15:00:00|512|511.6|509.8|509|513|512.6|508|507.4|46786
1681369200000|2023-04-13 07:00:00|513.6|503.6|503.4|502.6|514|510|501|500.4|69137
1681372800000|2023-04-13 08:00:00|503.6|502.8|507.4|506.8|509.6|509|503.6|502.8|36819
1681376400000|2023-04-13 09:00:00|507.2|506.6|507.2|506.6|509.6|509|504.8|504.4|23831
1681380000000|2023-04-13 10:00:00|507|506.4|504.8|504.2|507|506.4|504.2|503.4|38477
1681383600000|2023-04-13 11:00:00|504.6|504.4|502.6|502|505.6|505|502.2|501.8|60380
1681387200000|2023-04-13 12:00:00|502.4|501.8|505|504.4|506.8|506|501|500.4|29296
1681390800000|2023-04-13 13:00:00|505.2|504.2|505.4|504.8|506|505.6|502.6|502.2|58589
1681394400000|2023-04-13 14:00:00|505.2|504.6|503.6|503.2|506.8|506.4|503.4|503.2|78882
1681398000000|2023-04-13 15:00:00|503.8|503.4|503.2|502.6|504.6|504|501.6|501.4|49782
1681455600000|2023-04-14 07:00:00|513.2|503|511.2|510.8|516|515|506.2|503|178311
1681459200000|2023-04-14 08:00:00|511.8|511|504.6|503.8|511.8|511.2|504|503.2|53497
1681462800000|2023-04-14 09:00:00|504.8|503.6|506.8|506.2|509.6|508.8|503.8|503.2|37786
1681466400000|2023-04-14 10:00:00|506.6|506|512|510.8|512.6|512|502.4|502|85032
1681470000000|2023-04-14 11:00:00|511|511|513.8|513|514.8|514|509.8|509.2|23205
1681473600000|2023-04-14 12:00:00|514|513.2|513.8|512.8|518.6|517|510|509.4|27496
1681477200000|2023-04-14 13:00:00|513|512.4|518.2|517|518.8|518|512.8|512|52865
1681480800000|2023-04-14 14:00:00|517.6|516.2|510.2|509.8|518.6|518|508.2|507.8|62677
1681484400000|2023-04-14 15:00:00|510.4|510|512|511.4|512.4|512|509.2|508.8|33997
1681714800000|2023-04-17 07:00:00|515|512|516.4|515.6|519.6|519|512.4|511.4|53478
1681718400000|2023-04-17 08:00:00|516.2|515.4|511.8|511.2|516.8|516|510.8|510.2|45071
1681722000000|2023-04-17 09:00:00|512|511.4|518.2|517.6|518.2|517.6|510.6|510|26363
1681725600000|2023-04-17 10:00:00|518|517.4|521.2|520.4|523|522.4|518|517.2|46362
1681729200000|2023-04-17 11:00:00|521|520.6|520|519.2|522.2|521.6|517.4|516.6|23475
1681732800000|2023-04-17 12:00:00|519.8|519|517.4|516.6|521.2|520.8|515.6|515|27477
1681736400000|2023-04-17 13:00:00|517.6|516.8|521.8|521.4|523.6|523|517.4|516.8|54274
1681740000000|2023-04-17 14:00:00|522.2|521.6|520.4|519.8|524.4|523.8|520.2|519.6|47427
1681743600000|2023-04-17 15:00:00|520.2|520|522.4|521.8|524|523.4|520|519.4|40067
1681801200000|2023-04-18 07:00:00|522.2|517.8|521.4|520.8|527.6|526.8|517.2|516.6|61151
1681804800000|2023-04-18 08:00:00|521.8|521.2|522.8|522.2|524.2|523.4|517.8|517.2|23664
1681808400000|2023-04-18 09:00:00|522.6|522.4|521.4|520.8|524|523.4|520.2|519.6|45032
1681812000000|2023-04-18 10:00:00|521.6|521|526.8|526.2|527.2|526.8|521.6|521|23789
1681815600000|2023-04-18 11:00:00|526.4|525.6|527.4|526.6|529.2|528.6|525.8|525.2|44816
1681819200000|2023-04-18 12:00:00|527.2|526.4|526.8|526.2|528.4|528|526|525.4|20879
1681822800000|2023-04-18 13:00:00|526.6|526|532|531.8|532.2|531.8|524|523.4|54310
1681826400000|2023-04-18 14:00:00|531.4|531.6|528.8|528.4|533|532.4|526.8|526.4|47672
1681830000000|2023-04-18 15:00:00|529|528.6|531.6|531.2|534|533.4|528.8|528.4|30085
1681887600000|2023-04-19 07:00:00|531.4|522.6|514.6|514|531.4|526.6|513.4|512.4|73186
1681891200000|2023-04-19 08:00:00|514.4|513.2|515.6|515.2|516|515.4|509.8|509.2|64493
1681894800000|2023-04-19 09:00:00|515.4|515|515.2|514.8|517.8|517.2|514.2|513.8|38526
1681898400000|2023-04-19 10:00:00|515.4|514.6|516.4|515.8|517.6|517.2|514.8|514.4|14986
1681902000000|2023-04-19 11:00:00|516.6|516|519.2|519|519.8|519.2|516.2|515.6|27672
1681905600000|2023-04-19 12:00:00|519|518.6|520.8|520.4|525.6|525|518.6|518|42285
1681909200000|2023-04-19 13:00:00|520.6|521|519.6|519.2|522.2|521.8|518|517.4|43531
1681912800000|2023-04-19 14:00:00|520.2|519.8|521.8|521.4|523|522.6|518.6|518.2|42935
1681916400000|2023-04-19 15:00:00|522|521.6|519|518.6|523.4|523|518.4|518|39020
1681974000000|2023-04-20 07:00:00|525.4|518|515.4|514.8|525.4|518.4|513.2|512.2|74880
1681977600000|2023-04-20 08:00:00|515.2|515|515.6|515|516.4|515.8|513.2|512.8|29332
1681981200000|2023-04-20 09:00:00|515.4|515.4|516|515.6|518.6|518|515.4|515|16118
1681984800000|2023-04-20 10:00:00|515.4|515|520.2|519.6|520.8|520.2|515.2|514.8|23464
1681988400000|2023-04-20 11:00:00|519.6|519.2|516|515.4|519.6|519.2|516|515.4|25829
1681992000000|2023-04-20 12:00:00|515.8|515.2|519.4|518.8|520|519.4|513.6|513.4|26010
1681995600000|2023-04-20 13:00:00|519.2|518.6|521.6|520.4|522.2|521.8|518|517.4|24627
1681999200000|2023-04-20 14:00:00|521.4|520|520.2|519.8|524.8|524.4|520|519.8|38800
1682002800000|2023-04-20 15:00:00|520.6|520|517.6|517|520.6|520|517.2|517|47860
1682060400000|2023-04-21 07:00:00|526.8|515.4|517.6|517|526.8|520.8|515.2|514.6|49587
1682064000000|2023-04-21 08:00:00|518|517.2|517.8|517.2|519.6|519|514.2|513.6|47309
1682067600000|2023-04-21 09:00:00|518|517.4|516.6|516.2|519.8|519.6|516|515.2|47629
1682071200000|2023-04-21 10:00:00|516.8|515.8|513|512.4|516.8|516|512.2|511.4|28824
1682074800000|2023-04-21 11:00:00|512.8|511.8|513.8|513|514.4|513.8|511|510.6|16733
1682078400000|2023-04-21 12:00:00|513.6|513.2|513|512.2|515.8|515.4|510.4|510|28766
1682082000000|2023-04-21 13:00:00|512.8|512.4|515.8|515.4|518.2|517.6|512.8|512.4|58999
1682085600000|2023-04-21 14:00:00|516.2|515.2|515.8|515.4|518.8|518.2|513.6|513|121754
1682089200000|2023-04-21 15:00:00|515.6|515.2|516.2|515.6|516.2|515.8|513.6|513.2|34391
1682319600000|2023-04-24 07:00:00|517.4|513.8|517.2|516.4|518.4|518|513.4|510.6|59434
1682323200000|2023-04-24 08:00:00|517|516.6|514.4|514|517.6|517.2|512.6|511.8|97128
1682326800000|2023-04-24 09:00:00|514.2|513.8|512.2|511.6|515.8|515.2|511.6|511|25539
1682330400000|2023-04-24 10:00:00|512|511.4|513|512.6|515|514.4|511.8|511.2|16795
1682334000000|2023-04-24 11:00:00|513.2|513|515.2|514.6|515.6|515.2|512.8|512.4|23406
1682337600000|2023-04-24 12:00:00|515|514.4|514.4|514|515.2|514.6|511.8|511.4|19717
1682341200000|2023-04-24 13:00:00|514.6|513.8|514.6|514|516.8|516.2|513.8|513.4|30803
1682344800000|2023-04-24 14:00:00|514.8|514.2|503.4|502.8|514.8|514.2|503.4|502.8|44634
1682348400000|2023-04-24 15:00:00|503.8|503.2|503.2|502.4|504.8|504.2|502.2|501.6|360426
1682406000000|2023-04-25 07:00:00|508.6|500.2|503.6|503|508.6|506.4|497.8|492.6|119243
1682409600000|2023-04-25 08:00:00|503.8|501.8|509.4|508.8|510.2|509.4|501.6|501.2|49619
1682413200000|2023-04-25 09:00:00|509.2|508.4|513.2|512.4|513.2|512.4|508.2|507.6|39334
1682416800000|2023-04-25 10:00:00|513.4|512.6|515.2|514.4|515.2|514.6|511|510.4|29578
1682420400000|2023-04-25 11:00:00|515|514.6|515.4|514.8|519.8|519.2|515|514.4|50052
1682424000000|2023-04-25 12:00:00|515.2|514.4|514.6|514|516.4|516|514.4|514|22030
1682427600000|2023-04-25 13:00:00|515|514.2|508.6|507.8|516.4|516|505.2|504.6|67527
1682431200000|2023-04-25 14:00:00|509|508|509.6|509.2|511.2|510.6|507.8|507.4|39213
1682434800000|2023-04-25 15:00:00|509.8|509|509.8|509.2|512.2|511.6|508.8|508.4|46703
1682492400000|2023-04-26 07:00:00|508.2|501.8|503.4|502.6|508.2|506.2|500.4|499.7|85803
1682496000000|2023-04-26 08:00:00|503.8|502.8|507.2|506.8|515.4|514.8|503.8|502.8|87904
1682499600000|2023-04-26 09:00:00|507.8|507.2|509|508.2|515.8|515|502.8|502.2|127046
1682503200000|2023-04-26 10:00:00|509.4|508.6|516.4|515.6|519.4|518.8|509.4|508.6|79924
1682506800000|2023-04-26 11:00:00|516.6|515.8|520.2|519.4|521.2|520.6|514|513.4|45318
1682510400000|2023-04-26 12:00:00|520.4|519.6|516.6|516|521|520.2|515.8|515.2|34570
1682514000000|2023-04-26 13:00:00|516.4|515.6|521.2|520.6|522|521.4|514|513.4|60974
1682517600000|2023-04-26 14:00:00|521|520|516.4|515.8|523.2|522.8|516|515.6|109985
1682521200000|2023-04-26 15:00:00|516.6|516|517.4|516.4|518.8|518.4|516.2|515.8|88754
1682578800000|2023-04-27 07:00:00|519.8|509.8|523|522.2|524|523.4|514.8|509.2|106754
1682582400000|2023-04-27 08:00:00|522.8|522|519.4|518.8|523|522.2|516|515.2|46015
1682586000000|2023-04-27 09:00:00|519.6|519|516.4|515.6|520|519.6|516.4|515.6|64751
1682589600000|2023-04-27 10:00:00|516.8|515.8|518|517.6|518.8|518.4|514.6|514|40053
1682593200000|2023-04-27 11:00:00|517.8|517.8|518.6|518|518.8|518.2|515.8|515.2|37031
1682596800000|2023-04-27 12:00:00|519|518.2|518|517.6|520|519.2|516.2|515.6|35201
1682600400000|2023-04-27 13:00:00|518.4|517.8|517.6|517|520|519.4|515.8|515.4|128511
1682604000000|2023-04-27 14:00:00|517|516.2|515.8|515.4|518.4|518|514.6|514.2|58698
1682607600000|2023-04-27 15:00:00|516.2|516|516.2|515.8|516.6|516.2|515|514.6|56493
1682665200000|2023-04-28 07:00:00|518.6|512|497.8|497|518.8|515.8|497.6|496.8|133697
1682668800000|2023-04-28 08:00:00|498.4|497.1|499.1|498.2|500.6|500|495.8|495.2|79756
1682672400000|2023-04-28 09:00:00|498.9|498.1|502.6|502|504.4|503.8|498.4|497.6|33602
1682676000000|2023-04-28 10:00:00|502.8|501.8|499.3|498.8|504.2|503.8|499.3|498.7|38160
1682679600000|2023-04-28 11:00:00|499.4|498.7|502.2|501.6|502.2|501.6|498.5|497.8|24153
1682683200000|2023-04-28 12:00:00|502.8|501.8|504.6|504.2|504.8|504.4|502.2|501.4|49396
1682686800000|2023-04-28 13:00:00|505|504.6|504.8|504|506.2|506|502.4|501.8|76995
1682690400000|2023-04-28 14:00:00|504.6|503.8|503|502.4|514|513.2|502.2|501.8|215465
1682694000000|2023-04-28 15:00:00|503.2|502.6|502.6|501.8|503.2|502.6|500.8|500.4|69259
1683010800000|2023-05-02 07:00:00|504.4|502.8|505.8|505.2|510.8|509.4|498.8|496|78370
1683014400000|2023-05-02 08:00:00|506|505.4|502.6|502.2|506.2|505.4|499.8|499.4|51929
1683018000000|2023-05-02 09:00:00|502.4|501.8|500.4|499.9|505.4|504.8|500.4|499.9|40854
1683021600000|2023-05-02 10:00:00|500|499.7|503.6|503|504.8|504|499.1|498.9|43952
1683025200000|2023-05-02 11:00:00|503.8|503.2|503.6|503|504.8|504.4|502.6|502.2|21936
1683028800000|2023-05-02 12:00:00|503.4|502.8|502.4|502|504.6|504|500.6|500.2|26431
1683032400000|2023-05-02 13:00:00|502.6|502.2|499.1|498.2|503.8|503.4|498.6|498.1|61837
1683036000000|2023-05-02 14:00:00|499.4|498.3|498.9|498.5|500.6|500|496.8|496.5|82716
1683039600000|2023-05-02 15:00:00|499.2|498.7|498.2|497.8|499.2|498.9|496.7|496.3|60117
1683097200000|2023-05-03 07:00:00|498|495.7|499|498.4|503.4|501.4|497.8|495.7|97363
1683100800000|2023-05-03 08:00:00|499.5|498.5|499.9|499.6|502.6|502.2|498.1|497.6|48524
1683104400000|2023-05-03 09:00:00|500.2|499.5|502.8|502.4|503|502.4|499.2|498.7|38750
1683108000000|2023-05-03 10:00:00|503|502.6|501.2|500.6|506.4|505.8|500.4|499.9|1057151
1683111600000|2023-05-03 11:00:00|501.8|501.2|500.2|499.8|502.8|502.2|499.8|499.4|22628
1683115200000|2023-05-03 12:00:00|500.4|499.7|496.1|495.8|500.4|500|495.6|495.3|50055
1683118800000|2023-05-03 13:00:00|496|495.6|497.4|496.5|501.2|500.8|494.4|494.1|80172
1683122400000|2023-05-03 14:00:00|498.1|496.6|488.6|488.2|499.1|498.1|487.6|487.3|104280
1683126000000|2023-05-03 15:00:00|488.7|488.3|489.5|489.3|489.6|489.3|483.8|483.4|61398
1683183600000|2023-05-04 07:00:00|484.3|478.1|477.9|477.1|484.3|481.7|471.3|470.5|96513
1683187200000|2023-05-04 08:00:00|477.8|476.7|470.6|470.1|481.4|480.7|470.1|469.6|122542
1683190800000|2023-05-04 09:00:00|470.9|470.2|471.8|471.3|474.7|474.1|468.1|467.6|65678
1683194400000|2023-05-04 10:00:00|472.1|471.4|473.9|473.6|474.1|473.6|470.9|470.7|35825
1683198000000|2023-05-04 11:00:00|473.8|473.5|472.3|471.8|475.3|474.8|471.4|471.2|39268
1683201600000|2023-05-04 12:00:00|472.4|471.9|471.4|471|473.1|472.6|471|470.7|51561
1683205200000|2023-05-04 13:00:00|471.5|471.2|473.1|472.6|474.5|474.2|470.6|470.1|89177
1683208800000|2023-05-04 14:00:00|473|472.4|477.5|477|477.9|477.2|471.1|470.9|73620
1683212400000|2023-05-04 15:00:00|477.4|476.9|485.5|485|486|485.6|475.7|475.4|59512
1683270000000|2023-05-05 07:00:00|489.8|484.9|493.2|492.5|493.4|492.9|486.7|484.9|61072
1683273600000|2023-05-05 08:00:00|493.1|492.3|497.8|497.1|498.9|497.8|490|489.3|35706
1683277200000|2023-05-05 09:00:00|496.9|497.2|492|491.2|502.2|501.6|491.9|491.2|152664
1683280800000|2023-05-05 10:00:00|491.9|491.1|492.6|492.2|494.2|493.7|491.7|491.1|26025
1683284400000|2023-05-05 11:00:00|492.5|492.1|492.7|492.3|493.6|493.1|490.8|490.4|154611
1683288000000|2023-05-05 12:00:00|492.6|492.4|490.6|490.3|494.4|494|490.6|490.1|60979
1683291600000|2023-05-05 13:00:00|490.8|490.4|492.2|491.8|493.8|493.4|490.3|490|51847
1683295200000|2023-05-05 14:00:00|492.3|491.5|491.8|491.5|493.2|493|490.3|490|70609
1683298800000|2023-05-05 15:00:00|492.1|491.4|495.1|494.4|495.1|494.6|492|491.4|148887
1683615600000|2023-05-09 07:00:00|504.8|497|485.3|484.6|504.8|497|483.1|482.4|122259
1683619200000|2023-05-09 08:00:00|485|484.5|480.6|480.2|486.8|486.3|480.6|480|36783
1683622800000|2023-05-09 09:00:00|480.8|480.4|473|472.3|481.8|481.4|471.2|470.8|54138
1683626400000|2023-05-09 10:00:00|472.9|472.4|466.4|465.5|473|472.6|466.1|465.5|80338
1683630000000|2023-05-09 11:00:00|466.2|465.6|470.2|469.7|470.2|469.8|466|465.5|78430
1683633600000|2023-05-09 12:00:00|470.3|469.9|470.1|469.7|471.4|471.2|468.6|468.2|80829
1683637200000|2023-05-09 13:00:00|470|469.8|476.9|476|478.2|477.6|470|469.7|75762
1683640800000|2023-05-09 14:00:00|477|476.1|480.1|479.9|482.3|481.7|473.4|472.8|87550
1683644400000|2023-05-09 15:00:00|481|480.6|475.2|474.9|481.8|481.6|474.9|474.7|60585
1683702000000|2023-05-10 07:00:00|479|476.6|471.6|470.9|480.8|480.1|471.4|470.9|42233
1683705600000|2023-05-10 08:00:00|471.5|470.7|466.3|465.8|472.9|472.2|465.5|465|54360
1683709200000|2023-05-10 09:00:00|466.4|465.9|463.9|463.3|468.4|467.6|463.3|462.8|63792
1683712800000|2023-05-10 10:00:00|463.8|463.4|463.7|463.3|464.5|463.9|461.4|460.9|39810
1683716400000|2023-05-10 11:00:00|464|463.2|463.8|463.3|464.6|464.1|461.8|461.5|48967
1683720000000|2023-05-10 12:00:00|463.7|463.1|468|467.6|468.1|467.6|461.6|460.4|66077
1683723600000|2023-05-10 13:00:00|467.9|467.3|462.6|462.2|468.2|467.7|461.1|460.7|51022
1683727200000|2023-05-10 14:00:00|462.8|462.3|458.4|458|464.2|464|458|457.6|117507
1683730800000|2023-05-10 15:00:00|458.2|458.1|454.8|454.6|459.3|459|454.2|454|94248
1683788400000|2023-05-11 07:00:00|460.1|454.4|457.1|456.5|462|461.5|454.3|452.7|56629
1683792000000|2023-05-11 08:00:00|457|456.6|455.1|454.6|457.1|456.7|453.7|453.1|30314
1683795600000|2023-05-11 09:00:00|455|454.5|460.2|459.8|461.1|460.7|455|454.5|26163
1683799200000|2023-05-11 10:00:00|460.4|460|463.5|462.7|465.3|464.9|460.1|459.9|39800
1683802800000|2023-05-11 11:00:00|463|462.6|461|460.7|463.5|462.8|459.1|458.6|35739
1683806400000|2023-05-11 12:00:00|460.9|460.4|459.7|459.1|464.6|464.3|459.3|458.9|29538
1683810000000|2023-05-11 13:00:00|459.6|458.7|456.7|456.2|460.2|459.9|455.2|455.1|50877
1683813600000|2023-05-11 14:00:00|456.6|456.4|454.4|454|456.8|456.5|452.6|452.2|122080
1683817200000|2023-05-11 15:00:00|454.3|454.1|453.5|453.2|455.6|455.3|453.1|452.9|47060
1683874800000|2023-05-12 07:00:00|458.8|454.3|450.3|449.8|458.8|455.9|447.8|447.2|95474
1683878400000|2023-05-12 08:00:00|450.2|449.3|449.4|448.9|451.7|451.4|446|445.6|45907
1683882000000|2023-05-12 09:00:00|449.5|448.8|448.7|448.2|451.3|451.1|448.2|447.8|30202
1683885600000|2023-05-12 10:00:00|448.8|448.3|449.9|449.4|450.5|450.1|448.6|448.1|20325
1683889200000|2023-05-12 11:00:00|449.8|449.5|450.4|450.1|451.6|451.1|447.9|447.4|27225
1683892800000|2023-05-12 12:00:00|450.9|450.5|450.6|450.2|451.4|451.1|449.8|449.3|39401
1683896400000|2023-05-12 13:00:00|450.5|450.3|444.7|444.2|450.9|450.5|443.5|443|52111
1683900000000|2023-05-12 14:00:00|445|444.3|441.5|441.3|445.5|445.2|437.3|437|119398
1683903600000|2023-05-12 15:00:00|441.4|440.6|443.3|442.8|444.1|443.7|440.2|439.8|46413
1684134000000|2023-05-15 07:00:00|443.6|440.1|434.5|433.9|443.6|442.1|433.3|432.8|59225
1684137600000|2023-05-15 08:00:00|434.4|434|434.3|433.8|436|435.6|432.3|432|43277
1684141200000|2023-05-15 09:00:00|434.2|433.7|440.8|440.4|441.1|440.6|434.1|433.6|32517
1684144800000|2023-05-15 10:00:00|440.7|440.3|438.2|437.8|441.5|441.1|437.7|437.4|15753
1684148400000|2023-05-15 11:00:00|438.3|437.7|436.2|435.7|438.3|438|435.4|435.2|30648
1684152000000|2023-05-15 12:00:00|436|435.6|433.4|432.9|436.2|435.8|432.6|432.2|27530
1684155600000|2023-05-15 13:00:00|433.2|432.8|431|430.7|433.5|433.2|429.3|429|48611
1684159200000|2023-05-15 14:00:00|431.3|430.8|429.3|429|432.3|432|429.3|429|66155
1684162800000|2023-05-15 15:00:00|429.2|429.1|430.7|430|431.8|431.5|429.1|429|40311
1684220400000|2023-05-16 07:00:00|430.1|428.7|428.6|427.7|432.5|432|425.6|425|84588
1684224000000|2023-05-16 08:00:00|428.7|427.8|424.4|423.5|428.8|428.2|423.7|423.3|46268
1684227600000|2023-05-16 09:00:00|424.3|423.3|422.7|422.2|425.4|424.9|421.4|420.9|58723
1684231200000|2023-05-16 10:00:00|422.6|422.3|421.4|421|422.6|422.3|420.4|420|46320
1684234800000|2023-05-16 11:00:00|421.5|421.1|421.2|420.8|422.7|422.2|420.6|420.2|41697
1684238400000|2023-05-16 12:00:00|421.1|420.9|416|415.5|421.1|420.9|415.3|415|56310
1684242000000|2023-05-16 13:00:00|415.9|415.4|409.7|409.4|417.4|417|409|408.7|87828
1684245600000|2023-05-16 14:00:00|410.2|409.5|414.6|414.2|415.6|415.3|405.6|405.2|155379
1684249200000|2023-05-16 15:00:00|414.7|414.3|411.6|411.3|414.7|414.3|410.2|409.9|64301
1684306800000|2023-05-17 07:00:00|413.6|406.5|401.9|401.1|413.7|410.6|400.9|400.4|113518
1684310400000|2023-05-17 08:00:00|401.8|401.2|402.7|402.1|404.9|404.5|401.5|400.8|62693
1684314000000|2023-05-17 09:00:00|402.5|401.9|404.9|404.6|406.1|405.8|400.4|400|71487
1684317600000|2023-05-17 10:00:00|405|404.7|406.7|406.3|407.5|407|404.5|404.1|80208
1684321200000|2023-05-17 11:00:00|407.2|406.8|409.4|409.1|409.6|409.1|405.3|405|54030
1684324800000|2023-05-17 12:00:00|408.7|408.4|408.1|407.8|409.5|409.1|407.6|407.2|49462
1684328400000|2023-05-17 13:00:00|408|408|407.8|407.6|408.2|408|404.1|403.9|55865
1684332000000|2023-05-17 14:00:00|408.1|407.8|407.9|407.6|408.7|408.3|405.8|405.4|56511
1684335600000|2023-05-17 15:00:00|408.1|407.7|409.2|408.8|409.9|409.4|407.6|407.2|26472
1684393200000|2023-05-18 07:00:00|414.1|410.4|410.2|409.8|414.2|412.7|407.3|406.9|85324
1684396800000|2023-05-18 08:00:00|410.4|409.9|409.4|409.1|412.3|411.8|408.6|408.1|50323
1684400400000|2023-05-18 09:00:00|409.1|408.7|407.8|407.3|409.4|409.1|406.8|406.5|44048
1684404000000|2023-05-18 10:00:00|407.7|407.4|407.3|406.9|407.7|407.4|404.4|403.9|51031
1684407600000|2023-05-18 11:00:00|407.2|407|406.2|405.8|409.5|409.2|405.3|404.9|55580
1684411200000|2023-05-18 12:00:00|406.1|405.6|405.6|405.3|407.1|406.7|405.2|405|37774
1684414800000|2023-05-18 13:00:00|405.7|405.4|401.1|400.9|406.7|406.4|401|400.5|91078
1684418400000|2023-05-18 14:00:00|400.9|400.5|401|400.7|402.8|402.4|400.7|400.4|157207
1684422000000|2023-05-18 15:00:00|400.9|400.6|400.9|400.2|401.2|400.9|398.8|398.5|97353
1684479600000|2023-05-19 07:00:00|406.8|399.4|398|397.5|409.5|403.6|397.2|396.7|97098
1684483200000|2023-05-19 08:00:00|397.8|397.7|399.2|398.8|400|399.6|397.6|397|38674
1684486800000|2023-05-19 09:00:00|400|399.6|398.8|398.4|400.3|399.8|397|396.5|134012
1684490400000|2023-05-19 10:00:00|398.7|398.3|396.7|396.2|402.3|402|395.9|395.5|63582
1684494000000|2023-05-19 11:00:00|396.9|396.4|396.9|396.5|399.3|398.7|396.3|396|33514
1684497600000|2023-05-19 12:00:00|397|396.6|396.9|396.6|400|399.5|394.1|393.8|51796
1684501200000|2023-05-19 13:00:00|397.2|396.8|399.6|399.3|400.5|400.1|395.5|395.2|57429
1684504800000|2023-05-19 14:00:00|399|398.8|398.4|398.2|400.3|399.9|397.2|396.9|75895
1684508400000|2023-05-19 15:00:00|398.5|398.1|397.9|397.5|398.5|398.1|396.9|396.7|43549
1684738800000|2023-05-22 07:00:00|401.5|392.8|395.6|395.3|401.5|396.5|391.8|390|76071
1684742400000|2023-05-22 08:00:00|396|395.6|400.9|400.6|401|400.6|395|394.7|95278
1684746000000|2023-05-22 09:00:00|401.2|400.7|402.1|401.5|402.9|402.4|400|399.9|26797
1684749600000|2023-05-22 10:00:00|401.9|401.3|400.9|400.8|402.3|402.1|399.9|399.8|34995
1684753200000|2023-05-22 11:00:00|400.8|400.5|401.2|401|401.6|401.3|399.6|399.3|19174
1684756800000|2023-05-22 12:00:00|401.1|400.8|400.6|400.2|402.3|401.9|399.8|399.5|26111
1684760400000|2023-05-22 13:00:00|400.5|400.1|405.2|404.9|407.6|406.9|399.4|399.3|76892
1684764000000|2023-05-22 14:00:00|405.1|404.8|402.9|402.5|409.1|408.6|402.8|402.5|100899
1684767600000|2023-05-22 15:00:00|402.7|402.3|402|401.4|404.8|404.3|401|400.7|87024
1684825200000|2023-05-23 07:00:00|401.8|400|407.2|406.7|407.7|407|398.3|397|84031
1684828800000|2023-05-23 08:00:00|407.3|406.8|408.2|407.7|412.9|412.7|406.9|406.4|88134
1684832400000|2023-05-23 09:00:00|408.1|407.8|408.3|407.9|409.7|409.3|406.6|406.1|41214
1684836000000|2023-05-23 10:00:00|408.2|407.8|407.9|407.5|409.5|409|407.3|406.9|38747
1684839600000|2023-05-23 11:00:00|407.8|407.6|406.4|406|408.2|407.9|405.5|405.2|35992
1684843200000|2023-05-23 12:00:00|406.6|406.3|406|405.7|406.7|406.4|404.8|404.5|34664
1684846800000|2023-05-23 13:00:00|406.4|406|400.2|399.9|406.6|406.2|399.5|399.1|74699
1684850400000|2023-05-23 14:00:00|400.5|400.1|399.2|399|403.2|402.8|397.2|397|96969
1684854000000|2023-05-23 15:00:00|399.1|398.6|399.8|399.4|400.3|400.1|398.1|397.9|74626
1684911600000|2023-05-24 07:00:00|404.1|397|396.3|396.2|404.3|399.3|394.7|394.2|380280
1684915200000|2023-05-24 08:00:00|396.1|396|398.7|398.3|399.2|398.7|396|395.5|155821
1684918800000|2023-05-24 09:00:00|398.6|398.1|399.7|399.5|399.9|399.6|397.4|397|42863
1684922400000|2023-05-24 10:00:00|399.9|399.6|403.1|402.7|403.6|403.2|399|398.6|46803
1684926000000|2023-05-24 11:00:00|403|402.8|409.5|409.4|409.9|409.4|400|399.6|65888
1684929600000|2023-05-24 12:00:00|409.7|409.5|428|427.6|434.7|434.2|409.7|409.4|251184
1684933200000|2023-05-24 13:00:00|427.9|426.7|426.7|426.3|435|434.4|423.6|422.9|139084
1684936800000|2023-05-24 14:00:00|427.4|426.5|422.8|422.3|431.8|431.2|421.1|420.7|122924
1684940400000|2023-05-24 15:00:00|422.7|422.2|413.3|412.6|423.6|423.2|412|411.6|75786
1684998000000|2023-05-25 07:00:00|412.2|411.6|407.3|406.9|412.7|411.6|404.3|403.9|100686
1685001600000|2023-05-25 08:00:00|407.1|406.7|405.2|404.9|411.7|411.2|404.6|404.2|122933
1685005200000|2023-05-25 09:00:00|405.3|405|408.9|408.5|411|410.6|405|404.6|26512
1685008800000|2023-05-25 10:00:00|409.2|408.6|411|410.5|411.9|411.5|408.9|408.3|33703
1685012400000|2023-05-25 11:00:00|411.2|410.6|409.2|408.8|411.3|410.8|408|407.5|22255
1685016000000|2023-05-25 12:00:00|409.3|408.9|406|405.8|410.1|409.8|405.5|405.1|29267
1685019600000|2023-05-25 13:00:00|406.5|405.9|409.6|408.7|410.7|410.3|404.9|404.6|80254
1685023200000|2023-05-25 14:00:00|409.8|409.3|406.4|406.2|410.9|410.5|404.3|403.9|74675
1685026800000|2023-05-25 15:00:00|406.5|406.4|406.4|406.1|407.3|407.1|405.4|405|48685
1685084400000|2023-05-26 07:00:00|412.3|398.4|399.8|399.3|412.3|403.3|397.7|397|130443
1685088000000|2023-05-26 08:00:00|399.9|399.4|399.9|399.6|403.8|403.4|397.6|397|118283
1685091600000|2023-05-26 09:00:00|400|399.7|404.3|404.1|405.3|404.8|399.1|398.7|39562
1685095200000|2023-05-26 10:00:00|404.1|403.6|401.8|401.5|404.1|403.7|401.1|400.6|25407
1685098800000|2023-05-26 11:00:00|401.9|401.6|405.6|405|405.9|405.4|401.9|401.4|33185
1685102400000|2023-05-26 12:00:00|405.5|404.6|402.6|402.1|405.5|404.7|400.2|399.8|19804
1685106000000|2023-05-26 13:00:00|402.5|401.9|405.1|404.5|406.2|405.7|402|401.5|46891
1685109600000|2023-05-26 14:00:00|405.4|404.6|413.4|413.1|415.6|415.2|405.4|404.6|134285
1685113200000|2023-05-26 15:00:00|413.2|412.9|408.2|407.8|414.2|413.8|407.9|407.4|51934
1685430000000|2023-05-30 07:00:00|414.9|407.4|408.6|408.4|416.9|414|407|406.5|78579
1685433600000|2023-05-30 08:00:00|409.1|408.7|401.8|401.3|409.9|409.6|401.7|401.3|44276
1685437200000|2023-05-30 09:00:00|401.9|401.4|397.9|397.4|403.3|402.8|397.9|397.2|85289
1685440800000|2023-05-30 10:00:00|398|397.3|398|397.6|400.2|399.7|396|395.6|108844
1685444400000|2023-05-30 11:00:00|398.5|398|399.1|398.7|400.9|400.7|396.7|396.3|72237
1685448000000|2023-05-30 12:00:00|399|398.6|398.4|398|399.5|399.2|397.6|397.2|47598
1685451600000|2023-05-30 13:00:00|398.2|397.2|397.8|396.8|398.9|398.6|395.9|395.6|84132
1685455200000|2023-05-30 14:00:00|398.1|396.9|400.7|400.5|400.7|400.5|396.2|396.1|85275
1685458800000|2023-05-30 15:00:00|400.4|400.1|393.9|393.3|401.5|401.1|393.1|392.9|90625
1685516400000|2023-05-31 07:00:00|394.6|390|385.3|384.7|394.6|390|382.3|380.6|119590
1685520000000|2023-05-31 08:00:00|385.4|384.3|380.1|379.9|385.4|384.4|378.7|378.1|116812
1685523600000|2023-05-31 09:00:00|380|379.7|379.5|379.2|381.3|380.9|378.6|378.3|36418
1685527200000|2023-05-31 10:00:00|379.6|379.3|376.3|376|379.7|379.4|375.3|375|87552
1685530800000|2023-05-31 11:00:00|376.1|376.1|376.2|375.7|378.5|378|374.5|374.1|86822
1685534400000|2023-05-31 12:00:00|376.1|375.6|373|372.5|376.8|376.5|369.2|368.7|177862
1685538000000|2023-05-31 13:00:00|372.9|372.6|371.2|370.8|373|372.7|367.2|366.8|130773
1685541600000|2023-05-31 14:00:00|371.4|371|370.1|369.8|371.9|371.4|369.5|369.4|153655
1685545200000|2023-05-31 15:00:00|370|369.9|371.6|371.2|374.3|374|368.5|368.3|166443
1685602800000|2023-06-01 07:00:00|377.3|375.1|367.2|366.5|377.3|375.1|367.2|366.5|163918
1685606400000|2023-06-01 08:00:00|367.1|366.6|361.7|360.8|367.5|366.7|359.1|358.4|217643
1685610000000|2023-06-01 09:00:00|361.4|360.7|361.4|360.8|363.9|363.5|360.2|359.8|101338
1685613600000|2023-06-01 10:00:00|361.5|360.9|362.9|362.4|365.2|365|360.5|360.2|80555
1685617200000|2023-06-01 11:00:00|363|362.5|359.2|358.8|363|362.5|358.7|358.5|77773
1685620800000|2023-06-01 12:00:00|359|358.7|355.9|355.6|359|358.7|354.4|354.1|75842
1685624400000|2023-06-01 13:00:00|355.8|355.7|356.7|356.2|361.8|361.3|355.3|354.8|124019
1685628000000|2023-06-01 14:00:00|356.8|356.3|353.9|353.5|359.1|358.8|350.2|349.9|211386
1685631600000|2023-06-01 15:00:00|353.8|353.3|354.4|354|354.6|354.2|351.7|351.4|100082
1685689200000|2023-06-02 07:00:00|363.9|361|365.3|364.8|369.9|369|361.4|360.7|189396
1685692800000|2023-06-02 08:00:00|365.2|364.9|361.9|361.5|368|367.5|361.7|361.3|97938
1685696400000|2023-06-02 09:00:00|361.8|361.4|362.9|362.5|365|364.6|361.7|361.2|55749
1685700000000|2023-06-02 10:00:00|363|362.6|358.1|357.6|363|362.7|358.1|357.6|66832
1685703600000|2023-06-02 11:00:00|358.2|357.5|356.6|356.4|360|359.8|356.1|355.6|54033
1685707200000|2023-06-02 12:00:00|356.4|356.3|355.7|355.2|357.8|357.4|353.6|353.2|73531
1685710800000|2023-06-02 13:00:00|355.5|355.3|356.6|356.2|358.5|358.2|355.5|355.3|128240
1685714400000|2023-06-02 14:00:00|356.5|356.3|356.9|356.8|357.5|357.3|354|353.7|146487
1685718000000|2023-06-02 15:00:00|357.2|356.9|357.7|357.5|358.2|358|355.6|355.3|110635
1685948400000|2023-06-05 07:00:00|363.7|358|361.6|361.1|364.4|363.1|356.1|355.2|118954
1685952000000|2023-06-05 08:00:00|361.4|361|359.5|359.2|364.3|363.9|358.4|358.1|69900
1685955600000|2023-06-05 09:00:00|359.1|359.3|360|359.7|360.3|360|357.4|357.1|68427
1685959200000|2023-06-05 10:00:00|360.1|359.2|360|359.6|362.1|361.6|359.1|358.8|138854
1685962800000|2023-06-05 11:00:00|359.9|359.3|356.3|356|359.9|359.6|356|355.8|38033
1685966400000|2023-06-05 12:00:00|355.9|355.3|350.5|350.1|355.9|355.3|350.3|350|59285
1685970000000|2023-06-05 13:00:00|350.9|350.2|349.9|349.4|351.8|351.5|349.5|349.2|101046
1685973600000|2023-06-05 14:00:00|350.8|350.3|343.4|343.2|351.5|350.6|342.6|342.4|210940
1685977200000|2023-06-05 15:00:00|343.3|343|344.4|344.1|345.1|344.8|343.2|343|100601
1686034800000|2023-06-06 07:00:00|347.5|340.4|350.7|350.3|352.1|351.7|343.3|340.4|124570
1686038400000|2023-06-06 08:00:00|350.1|349.5|352.8|352.1|352.9|352.2|348|347.4|72597
1686042000000|2023-06-06 09:00:00|352.9|352.3|358.4|358|359.7|359.4|352.9|352.1|110579
1686045600000|2023-06-06 10:00:00|360|358.1|355.2|354.8|360|359.7|354.2|353.9|157648
1686049200000|2023-06-06 11:00:00|355.6|354.9|353|352.6|355.8|355.3|352.3|352|60936
1686052800000|2023-06-06 12:00:00|352.9|352.3|356.5|356|356.6|356|351.3|351.1|94308
1686056400000|2023-06-06 13:00:00|356.8|356.2|354.9|354.6|357.4|357|354.7|354.3|61628
1686060000000|2023-06-06 14:00:00|355.3|355|356.2|356|358.7|358.3|354|353.7|101898
1686063600000|2023-06-06 15:00:00|356.4|356.1|356.5|356.2|357.8|357.5|356|355.6|88985
1686121200000|2023-06-07 07:00:00|361.2|350.9|356.7|356.1|361.2|356.8|351.9|350.9|105394
1686124800000|2023-06-07 08:00:00|356.6|356.2|365.4|365|367.6|367|356.4|356|144281
1686128400000|2023-06-07 09:00:00|365.8|365.1|369|368.6|370.6|370.1|364.3|363.9|86281
1686132000000|2023-06-07 10:00:00|368.6|368.7|368|367.5|371.3|371|367.9|367.3|42707
1686135600000|2023-06-07 11:00:00|368.3|367.6|370.4|370.1|371.4|371.1|368.1|367.6|57409
1686139200000|2023-06-07 12:00:00|370.3|370|367.5|367.2|370.6|370.3|366|365.5|100442
1686142800000|2023-06-07 13:00:00|367.6|367.3|372.8|372.4|373.8|373.4|367.5|367.3|94602
1686146400000|2023-06-07 14:00:00|372.7|372.3|370.4|370.1|372.9|372.7|367|366.7|199567
1686150000000|2023-06-07 15:00:00|370.3|369.7|371|370.6|371.9|371.6|369.7|369.3|244516
1686207600000|2023-06-08 07:00:00|366.7|363.9|362.4|361.8|368.4|366.2|359.7|359.1|99889
1686211200000|2023-06-08 08:00:00|362.2|361.6|362.4|361.7|364|363.5|360.9|360.4|65921
1686214800000|2023-06-08 09:00:00|362.5|361.8|364.8|364.4|365.5|365|361.5|361|33866
1686218400000|2023-06-08 10:00:00|364.7|364.3|366.6|366|368|367.7|364.5|364.2|31039
1686222000000|2023-06-08 11:00:00|366.5|366.1|366.3|366|367.7|367.2|365.3|364.9|20796
1686225600000|2023-06-08 12:00:00|366.2|366.1|370.5|370|371.5|371|365.1|364.6|73077
1686229200000|2023-06-08 13:00:00|370.6|369.9|369.8|369.6|371.6|371.3|368.8|368.4|88180
1686232800000|2023-06-08 14:00:00|369.9|370|363.1|362.8|370.4|370.1|362.6|362.3|91593
1686236400000|2023-06-08 15:00:00|363.2|362.9|367.7|367.5|367.8|367.5|363.2|362.9|60943
1686294000000|2023-06-09 07:00:00|367.2|365.4|368.6|368.1|371.1|369.7|365|363.4|72781
1686297600000|2023-06-09 08:00:00|368.5|367.8|371.9|371.7|372|371.7|367.9|367.5|46778
1686301200000|2023-06-09 09:00:00|371.8|371.4|373.6|373.1|375.5|375.2|371.8|371.4|37251
1686304800000|2023-06-09 10:00:00|373.5|373|371.7|371.3|374.7|374.4|370.2|369.9|101038
1686308400000|2023-06-09 11:00:00|371.6|371.2|372|371.7|372.9|372.5|371.3|371|45965
1686312000000|2023-06-09 12:00:00|372.3|371.8|380.3|379.9|384.4|383.6|371.7|371.4|299840
1686315600000|2023-06-09 13:00:00|380.5|380.1|380.5|380.2|380.8|380.5|377.5|377.2|83193
1686319200000|2023-06-09 14:00:00|380.6|380.3|384.1|383.9|385.2|384.7|379.8|379.4|210658
1686322800000|2023-06-09 15:00:00|384.2|384|385.1|384.5|385.5|385|383.4|383|70279
1686553200000|2023-06-12 07:00:00|399.5|398.5|411|410.5|414.8|414.3|399.5|398.5|269695
1686556800000|2023-06-12 08:00:00|411.2|410.6|411.3|410.7|419.1|418.6|409.9|409.5|263749
1686560400000|2023-06-12 09:00:00|411|410.3|424.4|423.8|424.8|423.9|407.9|407.4|228591
1686564000000|2023-06-12 10:00:00|424.2|423.7|428.1|427.3|432.2|431.3|422.8|422.2|225676
1686567600000|2023-06-12 11:00:00|428|426.6|423.6|423|429.3|428.8|421.4|420.8|89984
1686571200000|2023-06-12 12:00:00|423.7|423.1|421.4|420.8|425.3|424.8|421|420.5|51203
1686574800000|2023-06-12 13:00:00|421.3|420.6|407.3|406.9|421.8|421.5|407.1|406.7|98754
1686578400000|2023-06-12 14:00:00|407.2|406.7|407.2|406.8|410.3|409.9|404|403.6|183315
1686582000000|2023-06-12 15:00:00|407.3|406.9|402.9|402.5|407.3|407.2|402.6|402.2|113722
1686639600000|2023-06-13 07:00:00|405.3|402.6|403.1|402.6|414.3|413|401.5|401|133492
1686643200000|2023-06-13 08:00:00|403|402.5|400|399.3|404.2|403.8|399|398.5|144164
1686646800000|2023-06-13 09:00:00|399.9|398.5|401.3|401|402.1|401.8|398.9|398.5|42666
1686650400000|2023-06-13 10:00:00|401|400.6|403|402.5|403.1|402.7|399.8|399.4|28773
1686654000000|2023-06-13 11:00:00|403.1|402.6|409.1|408.4|409.1|408.4|401.8|401.4|55241
1686657600000|2023-06-13 12:00:00|409.2|408.5|409.9|409.3|412|410.5|406.7|405.3|60707
1686661200000|2023-06-13 13:00:00|410|409.4|408.9|408.6|410.2|409.7|407.3|406.7|59270
1686664800000|2023-06-13 14:00:00|409|408.3|405.3|404.9|409|408.5|404|403.4|82137
1686668400000|2023-06-13 15:00:00|405.2|404.8|403.1|402.8|405.3|405|402.7|402.4|60259
1686726000000|2023-06-14 07:00:00|405.5|403|407.6|407.3|408.4|407.8|403.4|403|85239
1686729600000|2023-06-14 08:00:00|408|407.6|412.3|411.9|415|414.5|406.2|405.6|81175
1686733200000|2023-06-14 09:00:00|412.1|411.6|412.8|412.5|414.8|414.4|411.5|411.1|63651
1686736800000|2023-06-14 10:00:00|412.7|412.1|411.2|411|418|417.5|411|410.5|105375
1686740400000|2023-06-14 11:00:00|411.1|410.7|410.9|410.5|412.2|411.9|410.3|409.9|41297
1686744000000|2023-06-14 12:00:00|411.2|410.6|407.9|407.4|414.6|414.2|407.9|407.4|84821
1686747600000|2023-06-14 13:00:00|408.1|407.5|406.3|406|409.5|409.2|404.6|404.2|135344
1686751200000|2023-06-14 14:00:00|405.7|406.1|404.4|404.2|407.4|407|404.2|404|122813
1686754800000|2023-06-14 15:00:00|404.8|404|407.4|407|408.2|407.9|403.8|403.4|72812
1686812400000|2023-06-15 07:00:00|410.7|407.1|424.9|424.4|426.4|425.8|408.1|407|119283
1686816000000|2023-06-15 08:00:00|424.8|424.3|424.3|423.9|425.4|425|423|422.8|75009
1686819600000|2023-06-15 09:00:00|424.2|424|423.3|422.9|424.6|424.3|421.5|421.3|81622
1686823200000|2023-06-15 10:00:00|423.2|422.5|422.3|422|424|423.8|422.1|421.7|163530
1686826800000|2023-06-15 11:00:00|424.4|424.1|433|432.6|433.1|432.7|424|423.9|147398
1686830400000|2023-06-15 12:00:00|434.5|434|427.7|427.3|434.5|434|426.1|425.8|101830
1686834000000|2023-06-15 13:00:00|427.6|426.6|425.9|425.6|428.3|428|425|424.6|129336
1686837600000|2023-06-15 14:00:00|425.8|425.5|427.7|427.3|428|427.6|422.5|422.1|75069
1686841200000|2023-06-15 15:00:00|427.6|427.2|430.4|430|432.9|432.6|427.1|426.8|76704
1686898800000|2023-06-16 07:00:00|437.7|430.8|444.6|444|445.1|444.7|432.9|430.6|158971
1686902400000|2023-06-16 08:00:00|444.5|443.8|447.7|447.3|448.4|447.9|443.8|443.2|131892
1686906000000|2023-06-16 09:00:00|447.9|447|444.3|444|451.1|450.7|441.2|440.8|631849
1686909600000|2023-06-16 10:00:00|444.4|444.2|444|443.7|446.8|446.4|442.2|441.5|72216
1686913200000|2023-06-16 11:00:00|444.3|443.8|446|445.5|449.7|449.4|444.2|443.6|40724
1686916800000|2023-06-16 12:00:00|445.8|445.6|455.6|455|456|455.6|443.8|443.3|102703
1686920400000|2023-06-16 13:00:00|455.5|454.8|453.4|453|456.4|456|453.1|452.8|158650
1686924000000|2023-06-16 14:00:00|453.5|453.1|469.7|469.3|472.2|471.5|453.2|452.8|201163
1686927600000|2023-06-16 15:00:00|469.8|469.4|464.2|463.5|470.5|470|462.4|461.8|201052
1687158000000|2023-06-19 07:00:00|459.9|455.5|446|445.3|459.9|456.5|444.7|443.9|176278
1687161600000|2023-06-19 08:00:00|445.9|445.4|446.5|446.1|447.8|447.5|443.5|443.1|84048
1687165200000|2023-06-19 09:00:00|446.6|446.2|452.1|451.6|452.4|452.2|446.3|445.8|35571
1687168800000|2023-06-19 10:00:00|452.4|451.9|446.2|445.8|453|452.7|446.2|445.7|24668
1687172400000|2023-06-19 11:00:00|445.8|445.3|446.4|445.9|446.8|446.1|440.9|440.4|61461
1687176000000|2023-06-19 12:00:00|446.9|446.3|441.7|441.3|447.8|447.2|440|439.4|49960
1687179600000|2023-06-19 13:00:00|441.8|441.6|437.2|436.9|442.1|441.6|435.6|435.4|64284
1687183200000|2023-06-19 14:00:00|437.4|437.1|434.8|434.4|439|438.5|432.3|431.9|72260
1687186800000|2023-06-19 15:00:00|434.7|434.5|434.5|434.1|435.8|435.5|432.9|432.5|60580
1687244400000|2023-06-20 07:00:00|427.6|425.7|417.3|416.4|433.4|428.8|415.9|415.3|171787
1687248000000|2023-06-20 08:00:00|417.5|416.8|412.6|412|418|417.5|411.4|411.2|83065
1687251600000|2023-06-20 09:00:00|412.5|411.9|414.5|414|415.5|415|412.3|411.9|46534
1687255200000|2023-06-20 10:00:00|414.6|414.1|416.9|416.3|419|418.6|413.4|412.9|75953
1687258800000|2023-06-20 11:00:00|416.7|416|418.8|418.4|419.9|419.4|415.9|415.5|53388
1687262400000|2023-06-20 12:00:00|418.9|418.3|423.4|423|423.4|423|417.7|417.2|37303
1687266000000|2023-06-20 13:00:00|423.3|422.8|425.3|425|426.5|425.9|421.2|420.7|63824
1687269600000|2023-06-20 14:00:00|425.7|425.4|423.6|423.5|427.6|427.2|422.8|422.6|80182
1687273200000|2023-06-20 15:00:00|424.3|424|424.7|424.2|425.5|425.1|423.2|422.9|52526
1687330800000|2023-06-21 07:00:00|422.4|416.8|428.3|427.9|428.4|427.9|420.3|416.8|77419
1687334400000|2023-06-21 08:00:00|428.4|427.7|429.3|428.9|431.5|430.8|427.2|426.6|68293
1687338000000|2023-06-21 09:00:00|429.6|429|433.6|433.1|435.3|434.7|429.6|429|49231
1687341600000|2023-06-21 10:00:00|433.5|433.6|431.3|430.9|433.9|433.6|430.7|430.6|59711
1687345200000|2023-06-21 11:00:00|431.7|431|432.9|432.6|435.4|435|431.2|430.9|34227
1687348800000|2023-06-21 12:00:00|432.5|432|431.7|431.3|433.7|433.4|429.4|428.8|43486
1687352400000|2023-06-21 13:00:00|431.6|431.2|431.2|430.9|434|433.6|430.2|429.9|43882
1687356000000|2023-06-21 14:00:00|431.3|431|429.6|429.3|431.6|431.3|426.9|426.7|80731
1687359600000|2023-06-21 15:00:00|429.5|429.1|430|429.7|430.3|430|426.7|426.4|120942
1687417200000|2023-06-22 07:00:00|449.7|440.5|488.9|488.3|497.7|496.3|445.3|440.5|607546
1687420800000|2023-06-22 08:00:00|489.5|488.9|576.4|573.4|576.4|573.4|488.9|488.1|660507
1687424400000|2023-06-22 09:00:00|577|573.8|582|580.6|632|630.8|563.4|561.4|1139002
1687428000000|2023-06-22 10:00:00|582.4|582|565|563.8|602.4|601.4|552.6|551.8|574397
1687431600000|2023-06-22 11:00:00|564.8|563.6|573|571.2|588.8|587.8|553.6|552.4|313003
1687435200000|2023-06-22 12:00:00|573.2|571|562|560.8|575|574|556|555.4|233424
1687438800000|2023-06-22 13:00:00|562.6|561|566|563.6|575.4|575|558|557|412072
1687442400000|2023-06-22 14:00:00|566.2|563.8|575.6|575|576.8|576.2|560|559|170383
1687446000000|2023-06-22 15:00:00|574|575.2|567.4|565.8|574.4|575.2|567.2|565.8|178830
1687503600000|2023-06-23 07:00:00|557|555.8|523.4|522.6|565|562.6|513.6|512.2|479324
1687507200000|2023-06-23 08:00:00|523.2|521.6|527.4|526.8|531.6|531|519.6|518.8|181833
1687510800000|2023-06-23 09:00:00|527.6|527|525|524.4|533.2|532.6|524|523.2|120697
1687514400000|2023-06-23 10:00:00|524.8|524|529.2|528.4|530.2|529.8|518|517.2|73228
1687518000000|2023-06-23 11:00:00|528.8|528.2|530.4|529.8|532|531|523|522.8|53829
1687521600000|2023-06-23 12:00:00|529.8|529|525.8|525.4|531.6|530.8|523.8|523.6|74552
1687525200000|2023-06-23 13:00:00|525.4|524.8|526.4|525.8|531.8|531.2|524.8|524|181323
1687528800000|2023-06-23 14:00:00|526.2|526|534.2|533.8|537.8|537.4|524.6|524.2|95519
1687532400000|2023-06-23 15:00:00|534.4|534.2|534.6|533.6|537.8|537.6|532|531.4|104828
1687762800000|2023-06-26 07:00:00|527.2|525.2|528.2|527.8|534.4|533.2|524.4|523.4|111365
1687766400000|2023-06-26 08:00:00|528.6|527.6|529.6|529|533.2|532.4|522.2|521.6|78840
1687770000000|2023-06-26 09:00:00|529.8|529.2|529.8|529.2|530.2|529.4|527.2|526.6|40470
1687773600000|2023-06-26 10:00:00|529.6|529|536.2|535.6|551.6|550|527.2|526.8|227659
1687777200000|2023-06-26 11:00:00|536.4|535.8|532.4|531.6|539|538|532.2|531.4|31843
1687780800000|2023-06-26 12:00:00|532.6|531.8|523|522.6|532.6|531.8|521.8|521.2|45177
1687784400000|2023-06-26 13:00:00|523.2|523|523.4|522.8|525.6|524.8|513|512.4|113531
1687788000000|2023-06-26 14:00:00|523.8|523.2|526.8|526.2|530.8|530.2|522.4|521.8|112217
1687791600000|2023-06-26 15:00:00|526.6|526.6|529.6|529|532|531.4|526.4|525.8|69555
1687849200000|2023-06-27 07:00:00|535.4|523.4|535|534.4|541.4|540.4|533.2|523.4|117133
1687852800000|2023-06-27 08:00:00|535.6|534.6|535.6|535|537.2|536.4|531|530|68933
1687856400000|2023-06-27 09:00:00|535.8|535.4|535.6|535|539.8|539.2|530.4|529.8|57432
1687860000000|2023-06-27 10:00:00|535.4|534.8|536.4|535.6|540|539.4|534.4|533.8|171681
1687863600000|2023-06-27 11:00:00|536.2|535.8|541.2|540.6|546.4|545.6|536|535.6|73166
1687867200000|2023-06-27 12:00:00|541.4|540.8|540.4|540|543.2|542.6|539.4|538.8|35333
1687870800000|2023-06-27 13:00:00|540.2|538.8|548|547|549.6|549|538.8|538.4|80898
1687874400000|2023-06-27 14:00:00|548.4|547.2|561.2|560.6|564.4|563.8|548.4|547.2|267717
1687878000000|2023-06-27 15:00:00|561|560.8|563.2|562.6|564.2|563.8|557.6|557.2|111320
1687935600000|2023-06-28 07:00:00|559.2|554|557|556|563.6|561.2|553.6|552.8|120830
1687939200000|2023-06-28 08:00:00|556.8|556.2|557.4|556.6|558.2|557.4|548.6|548.2|132821
1687942800000|2023-06-28 09:00:00|557.6|556.4|566.8|566|568.4|567.8|557.6|556.4|48168
1687946400000|2023-06-28 10:00:00|566.6|566.2|508.4|507.4|568.6|568|496.3|495|368608
1687950000000|2023-06-28 11:00:00|510.4|507.6|507.6|507|514.6|514|500|499.2|154245
1687953600000|2023-06-28 12:00:00|508|507.2|509|508.6|519|518|507.2|506.4|109264
1687957200000|2023-06-28 13:00:00|509.8|509.2|520.4|519.4|533.6|531.6|503.2|502.2|220263
1687960800000|2023-06-28 14:00:00|520.8|519.6|525.6|525.2|526.8|525.4|520|519|134587
1687964400000|2023-06-28 15:00:00|525.8|525.4|526.6|525.8|528.6|527.8|525.2|524.6|81659
1688022000000|2023-06-29 07:00:00|535.4|528.2|536.2|535.4|544.6|544|531.8|528.2|143510
1688025600000|2023-06-29 08:00:00|535.8|535|542.2|541.4|542.2|541.4|532.6|531.6|80565
1688029200000|2023-06-29 09:00:00|541.8|541.6|542.4|541.6|544.8|543.8|540|539.2|39476
1688032800000|2023-06-29 10:00:00|542.6|541.8|546.4|545.8|547|546|540.2|539.8|52169
1688036400000|2023-06-29 11:00:00|546.6|546|553.2|552|557.8|557|546|545.2|94595
1688040000000|2023-06-29 12:00:00|553|552.2|550|549.2|554.4|553.6|546.4|545.6|54865
1688043600000|2023-06-29 13:00:00|550.8|550|555|552.4|555|552.4|545.2|544.6|56311
1688047200000|2023-06-29 14:00:00|554.2|552.6|540|539.6|554.2|552.6|539.8|539.6|82045
1688050800000|2023-06-29 15:00:00|539.8|539.4|536.6|536|540.4|539.8|535|534.4|59529
1688108400000|2023-06-30 07:00:00|543.4|541.6|551.4|550.6|552.4|551.4|543.4|540.6|93206
1688112000000|2023-06-30 08:00:00|551.6|550.4|554.6|553.8|555.4|554.6|550.2|549.4|54435
1688115600000|2023-06-30 09:00:00|554.4|554.2|557.6|557.2|558.6|558|554.4|553.8|42561
1688119200000|2023-06-30 10:00:00|557.4|557.4|563.8|563.2|565.4|564.6|557.2|556.8|44798
1688122800000|2023-06-30 11:00:00|564.6|563.4|562.6|562.2|565.6|564.8|560.2|559.6|641310
1688126400000|2023-06-30 12:00:00|562.4|561|563.4|562.8|565|564.6|561.2|560.4|30128
1688130000000|2023-06-30 13:00:00|563.6|563|563.6|563|566.2|565.4|561.4|561|60975
1688133600000|2023-06-30 14:00:00|564.6|563.2|563|562.6|565|564.6|560|559.4|66205
1688137200000|2023-06-30 15:00:00|563.2|562.8|564.8|564.2|567.6|567.2|563|562.6|70473
1685430000000|2023-05-30 07:00:00|414.9|407.4|408.6|408.4|416.9|414|407|406.5|78579
1685433600000|2023-05-30 08:00:00|409.1|408.7|401.8|401.3|409.9|409.6|401.7|401.3|44276
1685437200000|2023-05-30 09:00:00|401.9|401.4|397.9|397.4|403.3|402.8|397.9|397.2|85289
1685440800000|2023-05-30 10:00:00|398|397.3|398|397.6|400.2|399.7|396|395.6|108844
1685444400000|2023-05-30 11:00:00|398.5|398|399.1|398.7|400.9|400.7|396.7|396.3|72237
1685448000000|2023-05-30 12:00:00|399|398.6|398.4|398|399.5|399.2|397.6|397.2|47598
1685451600000|2023-05-30 13:00:00|398.2|397.2|397.8|396.8|398.9|398.6|395.9|395.6|84132
1685455200000|2023-05-30 14:00:00|398.1|396.9|400.7|400.5|400.7|400.5|396.2|396.1|85275
1685458800000|2023-05-30 15:00:00|400.4|400.1|393.9|393.3|401.5|401.1|393.1|392.9|90625
1685516400000|2023-05-31 07:00:00|394.6|390|385.3|384.7|394.6|390|382.3|380.6|119590
1685520000000|2023-05-31 08:00:00|385.4|384.3|380.1|379.9|385.4|384.4|378.7|378.1|116812
1685523600000|2023-05-31 09:00:00|380|379.7|379.5|379.2|381.3|380.9|378.6|378.3|36418
1685527200000|2023-05-31 10:00:00|379.6|379.3|376.3|376|379.7|379.4|375.3|375|87552
1685530800000|2023-05-31 11:00:00|376.1|376.1|376.2|375.7|378.5|378|374.5|374.1|86822
1685534400000|2023-05-31 12:00:00|376.1|375.6|373|372.5|376.8|376.5|369.2|368.7|177862
1685538000000|2023-05-31 13:00:00|372.9|372.6|371.2|370.8|373|372.7|367.2|366.8|130773
1685541600000|2023-05-31 14:00:00|371.4|371|370.1|369.8|371.9|371.4|369.5|369.4|153655
1685545200000|2023-05-31 15:00:00|370|369.9|371.6|371.2|374.3|374|368.5|368.3|166443
1685602800000|2023-06-01 07:00:00|377.3|375.1|367.2|366.5|377.3|375.1|367.2|366.5|163918
1685606400000|2023-06-01 08:00:00|367.1|366.6|361.7|360.8|367.5|366.7|359.1|358.4|217643
1685610000000|2023-06-01 09:00:00|361.4|360.7|361.4|360.8|363.9|363.5|360.2|359.8|101338
1685613600000|2023-06-01 10:00:00|361.5|360.9|362.9|362.4|365.2|365|360.5|360.2|80555
1685617200000|2023-06-01 11:00:00|363|362.5|359.2|358.8|363|362.5|358.7|358.5|77773
1685620800000|2023-06-01 12:00:00|359|358.7|355.9|355.6|359|358.7|354.4|354.1|75842
1685624400000|2023-06-01 13:00:00|355.8|355.7|356.7|356.2|361.8|361.3|355.3|354.8|124019
1685628000000|2023-06-01 14:00:00|356.8|356.3|353.9|353.5|359.1|358.8|350.2|349.9|211386
1685631600000|2023-06-01 15:00:00|353.8|353.3|354.4|354|354.6|354.2|351.7|351.4|100082
1685689200000|2023-06-02 07:00:00|363.9|361|365.3|364.8|369.9|369|361.4|360.7|189396
1685692800000|2023-06-02 08:00:00|365.2|364.9|361.9|361.5|368|367.5|361.7|361.3|97938
1685696400000|2023-06-02 09:00:00|361.8|361.4|362.9|362.5|365|364.6|361.7|361.2|55749
1685700000000|2023-06-02 10:00:00|363|362.6|358.1|357.6|363|362.7|358.1|357.6|66832
1685703600000|2023-06-02 11:00:00|358.2|357.5|356.6|356.4|360|359.8|356.1|355.6|54033
1685707200000|2023-06-02 12:00:00|356.4|356.3|355.7|355.2|357.8|357.4|353.6|353.2|73531
1685710800000|2023-06-02 13:00:00|355.5|355.3|356.6|356.2|358.5|358.2|355.5|355.3|128240
1685714400000|2023-06-02 14:00:00|356.5|356.3|356.9|356.8|357.5|357.3|354|353.7|146487
1685718000000|2023-06-02 15:00:00|357.2|356.9|357.7|357.5|358.2|358|355.6|355.3|110635
1685948400000|2023-06-05 07:00:00|363.7|358|361.6|361.1|364.4|363.1|356.1|355.2|118954
1685952000000|2023-06-05 08:00:00|361.4|361|359.5|359.2|364.3|363.9|358.4|358.1|69900
1685955600000|2023-06-05 09:00:00|359.1|359.3|360|359.7|360.3|360|357.4|357.1|68427
1685959200000|2023-06-05 10:00:00|360.1|359.2|360|359.6|362.1|361.6|359.1|358.8|138854
1685962800000|2023-06-05 11:00:00|359.9|359.3|356.3|356|359.9|359.6|356|355.8|38033
1685966400000|2023-06-05 12:00:00|355.9|355.3|350.5|350.1|355.9|355.3|350.3|350|59285
1685970000000|2023-06-05 13:00:00|350.9|350.2|349.9|349.4|351.8|351.5|349.5|349.2|101046
1685973600000|2023-06-05 14:00:00|350.8|350.3|343.4|343.2|351.5|350.6|342.6|342.4|210940
1685977200000|2023-06-05 15:00:00|343.3|343|344.4|344.1|345.1|344.8|343.2|343|100601
1686034800000|2023-06-06 07:00:00|347.5|340.4|350.7|350.3|352.1|351.7|343.3|340.4|124570
1686038400000|2023-06-06 08:00:00|350.1|349.5|352.8|352.1|352.9|352.2|348|347.4|72597
1686042000000|2023-06-06 09:00:00|352.9|352.3|358.4|358|359.7|359.4|352.9|352.1|110579
1686045600000|2023-06-06 10:00:00|360|358.1|355.2|354.8|360|359.7|354.2|353.9|157648
1686049200000|2023-06-06 11:00:00|355.6|354.9|353|352.6|355.8|355.3|352.3|352|60936
1686052800000|2023-06-06 12:00:00|352.9|352.3|356.5|356|356.6|356|351.3|351.1|94308
1686056400000|2023-06-06 13:00:00|356.8|356.2|354.9|354.6|357.4|357|354.7|354.3|61628
1686060000000|2023-06-06 14:00:00|355.3|355|356.2|356|358.7|358.3|354|353.7|101898
1686063600000|2023-06-06 15:00:00|356.4|356.1|356.5|356.2|357.8|357.5|356|355.6|88985
1686121200000|2023-06-07 07:00:00|361.2|350.9|356.7|356.1|361.2|356.8|351.9|350.9|105394
1686124800000|2023-06-07 08:00:00|356.6|356.2|365.4|365|367.6|367|356.4|356|144281
1686128400000|2023-06-07 09:00:00|365.8|365.1|369|368.6|370.6|370.1|364.3|363.9|86281
1686132000000|2023-06-07 10:00:00|368.6|368.7|368|367.5|371.3|371|367.9|367.3|42707
1686135600000|2023-06-07 11:00:00|368.3|367.6|370.4|370.1|371.4|371.1|368.1|367.6|57409
1686139200000|2023-06-07 12:00:00|370.3|370|367.5|367.2|370.6|370.3|366|365.5|100442
1686142800000|2023-06-07 13:00:00|367.6|367.3|372.8|372.4|373.8|373.4|367.5|367.3|94602
1686146400000|2023-06-07 14:00:00|372.7|372.3|370.4|370.1|372.9|372.7|367|366.7|199567
1686150000000|2023-06-07 15:00:00|370.3|369.7|371|370.6|371.9|371.6|369.7|369.3|244516
1686207600000|2023-06-08 07:00:00|366.7|363.9|362.4|361.8|368.4|366.2|359.7|359.1|99889
1686211200000|2023-06-08 08:00:00|362.2|361.6|362.4|361.7|364|363.5|360.9|360.4|65921
1686214800000|2023-06-08 09:00:00|362.5|361.8|364.8|364.4|365.5|365|361.5|361|33866
1686218400000|2023-06-08 10:00:00|364.7|364.3|366.6|366|368|367.7|364.5|364.2|31039
1686222000000|2023-06-08 11:00:00|366.5|366.1|366.3|366|367.7|367.2|365.3|364.9|20796
1686225600000|2023-06-08 12:00:00|366.2|366.1|370.5|370|371.5|371|365.1|364.6|73077
1686229200000|2023-06-08 13:00:00|370.6|369.9|369.8|369.6|371.6|371.3|368.8|368.4|88180
1686232800000|2023-06-08 14:00:00|369.9|370|363.1|362.8|370.4|370.1|362.6|362.3|91593
1686236400000|2023-06-08 15:00:00|363.2|362.9|367.7|367.5|367.8|367.5|363.2|362.9|60943
1686294000000|2023-06-09 07:00:00|367.2|365.4|368.6|368.1|371.1|369.7|365|363.4|72781
1686297600000|2023-06-09 08:00:00|368.5|367.8|371.9|371.7|372|371.7|367.9|367.5|46778
1686301200000|2023-06-09 09:00:00|371.8|371.4|373.6|373.1|375.5|375.2|371.8|371.4|37251
1686304800000|2023-06-09 10:00:00|373.5|373|371.7|371.3|374.7|374.4|370.2|369.9|101038
1686308400000|2023-06-09 11:00:00|371.6|371.2|372|371.7|372.9|372.5|371.3|371|45965
1686312000000|2023-06-09 12:00:00|372.3|371.8|380.3|379.9|384.4|383.6|371.7|371.4|299840
1686315600000|2023-06-09 13:00:00|380.5|380.1|380.5|380.2|380.8|380.5|377.5|377.2|83193
1686319200000|2023-06-09 14:00:00|380.6|380.3|384.1|383.9|385.2|384.7|379.8|379.4|210658
1686322800000|2023-06-09 15:00:00|384.2|384|385.1|384.5|385.5|385|383.4|383|70279
1686553200000|2023-06-12 07:00:00|399.5|398.5|411|410.5|414.8|414.3|399.5|398.5|269695
1686556800000|2023-06-12 08:00:00|411.2|410.6|411.3|410.7|419.1|418.6|409.9|409.5|263749
1686560400000|2023-06-12 09:00:00|411|410.3|424.4|423.8|424.8|423.9|407.9|407.4|228591
1686564000000|2023-06-12 10:00:00|424.2|423.7|428.1|427.3|432.2|431.3|422.8|422.2|225676
1686567600000|2023-06-12 11:00:00|428|426.6|423.6|423|429.3|428.8|421.4|420.8|89984
1686571200000|2023-06-12 12:00:00|423.7|423.1|421.4|420.8|425.3|424.8|421|420.5|51203
1686574800000|2023-06-12 13:00:00|421.3|420.6|407.3|406.9|421.8|421.5|407.1|406.7|98754
1686578400000|2023-06-12 14:00:00|407.2|406.7|407.2|406.8|410.3|409.9|404|403.6|183315
1686582000000|2023-06-12 15:00:00|407.3|406.9|402.9|402.5|407.3|407.2|402.6|402.2|113722
1686639600000|2023-06-13 07:00:00|405.3|402.6|403.1|402.6|414.3|413|401.5|401|133492
1686643200000|2023-06-13 08:00:00|403|402.5|400|399.3|404.2|403.8|399|398.5|144164
1686646800000|2023-06-13 09:00:00|399.9|398.5|401.3|401|402.1|401.8|398.9|398.5|42666
1686650400000|2023-06-13 10:00:00|401|400.6|403|402.5|403.1|402.7|399.8|399.4|28773
1686654000000|2023-06-13 11:00:00|403.1|402.6|409.1|408.4|409.1|408.4|401.8|401.4|55241
1686657600000|2023-06-13 12:00:00|409.2|408.5|409.9|409.3|412|410.5|406.7|405.3|60707
1686661200000|2023-06-13 13:00:00|410|409.4|408.9|408.6|410.2|409.7|407.3|406.7|59270
1686664800000|2023-06-13 14:00:00|409|408.3|405.3|404.9|409|408.5|404|403.4|82137
1686668400000|2023-06-13 15:00:00|405.2|404.8|403.1|402.8|405.3|405|402.7|402.4|60259
1686726000000|2023-06-14 07:00:00|405.5|403|407.6|407.3|408.4|407.8|403.4|403|85239
1686729600000|2023-06-14 08:00:00|408|407.6|412.3|411.9|415|414.5|406.2|405.6|81175
1686733200000|2023-06-14 09:00:00|412.1|411.6|412.8|412.5|414.8|414.4|411.5|411.1|63651
1686736800000|2023-06-14 10:00:00|412.7|412.1|411.2|411|418|417.5|411|410.5|105375
1686740400000|2023-06-14 11:00:00|411.1|410.7|410.9|410.5|412.2|411.9|410.3|409.9|41297
1686744000000|2023-06-14 12:00:00|411.2|410.6|407.9|407.4|414.6|414.2|407.9|407.4|84821
1686747600000|2023-06-14 13:00:00|408.1|407.5|406.3|406|409.5|409.2|404.6|404.2|135344
1686751200000|2023-06-14 14:00:00|405.7|406.1|404.4|404.2|407.4|407|404.2|404|122813
1686754800000|2023-06-14 15:00:00|404.8|404|407.4|407|408.2|407.9|403.8|403.4|72812
1686812400000|2023-06-15 07:00:00|410.7|407.1|424.9|424.4|426.4|425.8|408.1|407|119283
1686816000000|2023-06-15 08:00:00|424.8|424.3|424.3|423.9|425.4|425|423|422.8|75009
1686819600000|2023-06-15 09:00:00|424.2|424|423.3|422.9|424.6|424.3|421.5|421.3|81622
1686823200000|2023-06-15 10:00:00|423.2|422.5|422.3|422|424|423.8|422.1|421.7|163530
1686826800000|2023-06-15 11:00:00|424.4|424.1|433|432.6|433.1|432.7|424|423.9|147398
1686830400000|2023-06-15 12:00:00|434.5|434|427.7|427.3|434.5|434|426.1|425.8|101830
1686834000000|2023-06-15 13:00:00|427.6|426.6|425.9|425.6|428.3|428|425|424.6|129336
1686837600000|2023-06-15 14:00:00|425.8|425.5|427.7|427.3|428|427.6|422.5|422.1|75069
1686841200000|2023-06-15 15:00:00|427.6|427.2|430.4|430|432.9|432.6|427.1|426.8|76704
1686898800000|2023-06-16 07:00:00|437.7|430.8|444.6|444|445.1|444.7|432.9|430.6|158971
1686902400000|2023-06-16 08:00:00|444.5|443.8|447.7|447.3|448.4|447.9|443.8|443.2|131892
1686906000000|2023-06-16 09:00:00|447.9|447|444.3|444|451.1|450.7|441.2|440.8|631849
1686909600000|2023-06-16 10:00:00|444.4|444.2|444|443.7|446.8|446.4|442.2|441.5|72216
1686913200000|2023-06-16 11:00:00|444.3|443.8|446|445.5|449.7|449.4|444.2|443.6|40724
1686916800000|2023-06-16 12:00:00|445.8|445.6|455.6|455|456|455.6|443.8|443.3|102703
1686920400000|2023-06-16 13:00:00|455.5|454.8|453.4|453|456.4|456|453.1|452.8|158650
1686924000000|2023-06-16 14:00:00|453.5|453.1|469.7|469.3|472.2|471.5|453.2|452.8|201163
1686927600000|2023-06-16 15:00:00|469.8|469.4|464.2|463.5|470.5|470|462.4|461.8|201052
1687158000000|2023-06-19 07:00:00|459.9|455.5|446|445.3|459.9|456.5|444.7|443.9|176278
1687161600000|2023-06-19 08:00:00|445.9|445.4|446.5|446.1|447.8|447.5|443.5|443.1|84048
1687165200000|2023-06-19 09:00:00|446.6|446.2|452.1|451.6|452.4|452.2|446.3|445.8|35571
1687168800000|2023-06-19 10:00:00|452.4|451.9|446.2|445.8|453|452.7|446.2|445.7|24668
1687172400000|2023-06-19 11:00:00|445.8|445.3|446.4|445.9|446.8|446.1|440.9|440.4|61461
1687176000000|2023-06-19 12:00:00|446.9|446.3|441.7|441.3|447.8|447.2|440|439.4|49960
1687179600000|2023-06-19 13:00:00|441.8|441.6|437.2|436.9|442.1|441.6|435.6|435.4|64284
1687183200000|2023-06-19 14:00:00|437.4|437.1|434.8|434.4|439|438.5|432.3|431.9|72260
1687186800000|2023-06-19 15:00:00|434.7|434.5|434.5|434.1|435.8|435.5|432.9|432.5|60580
1687244400000|2023-06-20 07:00:00|427.6|425.7|417.3|416.4|433.4|428.8|415.9|415.3|171787
1687248000000|2023-06-20 08:00:00|417.5|416.8|412.6|412|418|417.5|411.4|411.2|83065
1687251600000|2023-06-20 09:00:00|412.5|411.9|414.5|414|415.5|415|412.3|411.9|46534
1687255200000|2023-06-20 10:00:00|414.6|414.1|416.9|416.3|419|418.6|413.4|412.9|75953
1687258800000|2023-06-20 11:00:00|416.7|416|418.8|418.4|419.9|419.4|415.9|415.5|53388
1687262400000|2023-06-20 12:00:00|418.9|418.3|423.4|423|423.4|423|417.7|417.2|37303
1687266000000|2023-06-20 13:00:00|423.3|422.8|425.3|425|426.5|425.9|421.2|420.7|63824
1687269600000|2023-06-20 14:00:00|425.7|425.4|423.6|423.5|427.6|427.2|422.8|422.6|80182
1687273200000|2023-06-20 15:00:00|424.3|424|424.7|424.2|425.5|425.1|423.2|422.9|52526
1687330800000|2023-06-21 07:00:00|422.4|416.8|428.3|427.9|428.4|427.9|420.3|416.8|77419
1687334400000|2023-06-21 08:00:00|428.4|427.7|429.3|428.9|431.5|430.8|427.2|426.6|68293
1687338000000|2023-06-21 09:00:00|429.6|429|433.6|433.1|435.3|434.7|429.6|429|49231
1687341600000|2023-06-21 10:00:00|433.5|433.6|431.3|430.9|433.9|433.6|430.7|430.6|59711
1687345200000|2023-06-21 11:00:00|431.7|431|432.9|432.6|435.4|435|431.2|430.9|34227
1687348800000|2023-06-21 12:00:00|432.5|432|431.7|431.3|433.7|433.4|429.4|428.8|43486
1687352400000|2023-06-21 13:00:00|431.6|431.2|431.2|430.9|434|433.6|430.2|429.9|43882
1687356000000|2023-06-21 14:00:00|431.3|431|429.6|429.3|431.6|431.3|426.9|426.7|80731
1687359600000|2023-06-21 15:00:00|429.5|429.1|430|429.7|430.3|430|426.7|426.4|120942
1687417200000|2023-06-22 07:00:00|449.7|440.5|488.9|488.3|497.7|496.3|445.3|440.5|607546
1687420800000|2023-06-22 08:00:00|489.5|488.9|576.4|573.4|576.4|573.4|488.9|488.1|660507
1687424400000|2023-06-22 09:00:00|577|573.8|582|580.6|632|630.8|563.4|561.4|1139002
1687428000000|2023-06-22 10:00:00|582.4|582|565|563.8|602.4|601.4|552.6|551.8|574397
1687431600000|2023-06-22 11:00:00|564.8|563.6|573|571.2|588.8|587.8|553.6|552.4|313003
1687435200000|2023-06-22 12:00:00|573.2|571|562|560.8|575|574|556|555.4|233424
1687438800000|2023-06-22 13:00:00|562.6|561|566|563.6|575.4|575|558|557|412072
1687442400000|2023-06-22 14:00:00|566.2|563.8|575.6|575|576.8|576.2|560|559|170383
1687446000000|2023-06-22 15:00:00|574|575.2|567.4|565.8|574.4|575.2|567.2|565.8|178830
1687503600000|2023-06-23 07:00:00|557|555.8|523.4|522.6|565|562.6|513.6|512.2|479324
1687507200000|2023-06-23 08:00:00|523.2|521.6|527.4|526.8|531.6|531|519.6|518.8|181833
1687510800000|2023-06-23 09:00:00|527.6|527|525|524.4|533.2|532.6|524|523.2|120697
1687514400000|2023-06-23 10:00:00|524.8|524|529.2|528.4|530.2|529.8|518|517.2|73228
1687518000000|2023-06-23 11:00:00|528.8|528.2|530.4|529.8|532|531|523|522.8|53829
1687521600000|2023-06-23 12:00:00|529.8|529|525.8|525.4|531.6|530.8|523.8|523.6|74552
1687525200000|2023-06-23 13:00:00|525.4|524.8|526.4|525.8|531.8|531.2|524.8|524|181323
1687528800000|2023-06-23 14:00:00|526.2|526|534.2|533.8|537.8|537.4|524.6|524.2|95519
1687532400000|2023-06-23 15:00:00|534.4|534.2|534.6|533.6|537.8|537.6|532|531.4|104828
1687762800000|2023-06-26 07:00:00|527.2|525.2|528.2|527.8|534.4|533.2|524.4|523.4|111365
1687766400000|2023-06-26 08:00:00|528.6|527.6|529.6|529|533.2|532.4|522.2|521.6|78840
1687770000000|2023-06-26 09:00:00|529.8|529.2|529.8|529.2|530.2|529.4|527.2|526.6|40470
1687773600000|2023-06-26 10:00:00|529.6|529|536.2|535.6|551.6|550|527.2|526.8|227659
1687777200000|2023-06-26 11:00:00|536.4|535.8|532.4|531.6|539|538|532.2|531.4|31843
1687780800000|2023-06-26 12:00:00|532.6|531.8|523|522.6|532.6|531.8|521.8|521.2|45177
1687784400000|2023-06-26 13:00:00|523.2|523|523.4|522.8|525.6|524.8|513|512.4|113531
1687788000000|2023-06-26 14:00:00|523.8|523.2|526.8|526.2|530.8|530.2|522.4|521.8|112217
1687791600000|2023-06-26 15:00:00|526.6|526.6|529.6|529|532|531.4|526.4|525.8|69555
1687849200000|2023-06-27 07:00:00|535.4|523.4|535|534.4|541.4|540.4|533.2|523.4|117133
1687852800000|2023-06-27 08:00:00|535.6|534.6|535.6|535|537.2|536.4|531|530|68933
1687856400000|2023-06-27 09:00:00|535.8|535.4|535.6|535|539.8|539.2|530.4|529.8|57432
1687860000000|2023-06-27 10:00:00|535.4|534.8|536.4|535.6|540|539.4|534.4|533.8|171681
1687863600000|2023-06-27 11:00:00|536.2|535.8|541.2|540.6|546.4|545.6|536|535.6|73166
1687867200000|2023-06-27 12:00:00|541.4|540.8|540.4|540|543.2|542.6|539.4|538.8|35333
1687870800000|2023-06-27 13:00:00|540.2|538.8|548|547|549.6|549|538.8|538.4|80898
1687874400000|2023-06-27 14:00:00|548.4|547.2|561.2|560.6|564.4|563.8|548.4|547.2|267717
1687878000000|2023-06-27 15:00:00|561|560.8|563.2|562.6|564.2|563.8|557.6|557.2|111320
1687935600000|2023-06-28 07:00:00|559.2|554|557|556|563.6|561.2|553.6|552.8|120830
1687939200000|2023-06-28 08:00:00|556.8|556.2|557.4|556.6|558.2|557.4|548.6|548.2|132821
1687942800000|2023-06-28 09:00:00|557.6|556.4|566.8|566|568.4|567.8|557.6|556.4|48168
1687946400000|2023-06-28 10:00:00|566.6|566.2|508.4|507.4|568.6|568|496.3|495|368608
1687950000000|2023-06-28 11:00:00|510.4|507.6|507.6|507|514.6|514|500|499.2|154245
1687953600000|2023-06-28 12:00:00|508|507.2|509|508.6|519|518|507.2|506.4|109264
1687957200000|2023-06-28 13:00:00|509.8|509.2|520.4|519.4|533.6|531.6|503.2|502.2|220263
1687960800000|2023-06-28 14:00:00|520.8|519.6|525.6|525.2|526.8|525.4|520|519|134587
1687964400000|2023-06-28 15:00:00|525.8|525.4|526.6|525.8|528.6|527.8|525.2|524.6|81659
1688022000000|2023-06-29 07:00:00|535.4|528.2|536.2|535.4|544.6|544|531.8|528.2|143510
1688025600000|2023-06-29 08:00:00|535.8|535|542.2|541.4|542.2|541.4|532.6|531.6|80565
1688029200000|2023-06-29 09:00:00|541.8|541.6|542.4|541.6|544.8|543.8|540|539.2|39476
1688032800000|2023-06-29 10:00:00|542.6|541.8|546.4|545.8|547|546|540.2|539.8|52169
1688036400000|2023-06-29 11:00:00|546.6|546|553.2|552|557.8|557|546|545.2|94595
1688040000000|2023-06-29 12:00:00|553|552.2|550|549.2|554.4|553.6|546.4|545.6|54865
1688043600000|2023-06-29 13:00:00|550.8|550|555|552.4|555|552.4|545.2|544.6|56311
1688047200000|2023-06-29 14:00:00|554.2|552.6|540|539.6|554.2|552.6|539.8|539.6|82045
1688050800000|2023-06-29 15:00:00|539.8|539.4|536.6|536|540.4|539.8|535|534.4|59529
1688108400000|2023-06-30 07:00:00|543.4|541.6|551.4|550.6|552.4|551.4|543.4|540.6|93206
1688112000000|2023-06-30 08:00:00|551.6|550.4|554.6|553.8|555.4|554.6|550.2|549.4|54435
1688115600000|2023-06-30 09:00:00|554.4|554.2|557.6|557.2|558.6|558|554.4|553.8|42561
1688119200000|2023-06-30 10:00:00|557.4|557.4|563.8|563.2|565.4|564.6|557.2|556.8|44798
1688122800000|2023-06-30 11:00:00|564.6|563.4|562.6|562.2|565.6|564.8|560.2|559.6|641310
1688126400000|2023-06-30 12:00:00|562.4|561|563.4|562.8|565|564.6|561.2|560.4|30128
1688130000000|2023-06-30 13:00:00|563.6|563|563.6|563|566.2|565.4|561.4|561|60975
1688133600000|2023-06-30 14:00:00|564.6|563.2|563|562.6|565|564.6|560|559.4|66205
1688137200000|2023-06-30 15:00:00|563.2|562.8|564.8|564.2|567.6|567.2|563|562.6|70473
1688367600000|2023-07-03 07:00:00|569|566.2|575.6|575|580.2|579.4|565.4|564.4|129735
1688371200000|2023-07-03 08:00:00|575|574.6|579.8|579.6|580.6|580|572.6|571.6|71081
1688374800000|2023-07-03 09:00:00|580.6|579.2|584.4|583.8|587.2|586.4|579.6|579.2|103190
1688378400000|2023-07-03 10:00:00|584.2|583.6|578|577.4|588.6|588|578|577.2|69878
1688382000000|2023-07-03 11:00:00|577.8|576.8|574|573.2|577.8|577.4|571.8|571.2|60403
1688385600000|2023-07-03 12:00:00|573.8|573.4|574|573.6|576.4|576|573.4|573|33354
1688389200000|2023-07-03 13:00:00|573.8|573.2|581.6|581|581.8|581.2|573.8|573.2|364748
1688392800000|2023-07-03 14:00:00|582.8|581.4|594|593.8|594.8|594.4|580.4|579.6|160115
1688396400000|2023-07-03 15:00:00|594.4|594|594|593.6|596.4|595.8|592.4|591.8|120101
1688454000000|2023-07-04 07:00:00|599.6|593|607.4|606.6|608.8|607.8|597|593|211861
1688457600000|2023-07-04 08:00:00|606.8|605.8|619.8|618.8|620|619.6|606.2|605.4|143012
1688461200000|2023-07-04 09:00:00|620|619|615.6|614.8|623.8|622.8|612.8|612|130183
1688464800000|2023-07-04 10:00:00|615.4|615|617.2|616.6|617.8|617.2|606|605.2|87301
1688468400000|2023-07-04 11:00:00|618.2|617.4|612.4|611.8|618.6|618|612|611.2|1121963
1688472000000|2023-07-04 12:00:00|612.8|611.6|612.4|611.6|614.2|613.4|608.2|607.6|103757
1688475600000|2023-07-04 13:00:00|613|611.8|611.2|610.8|615|614.2|609.2|608.6|69779
1688479200000|2023-07-04 14:00:00|611|610.6|610|609.4|616.6|616|609.4|608.8|115855
1688482800000|2023-07-04 15:00:00|610.2|609.8|613.2|612.8|617.4|616.8|609.6|609.2|76225
1688540400000|2023-07-05 07:00:00|613.6|606.4|595|594.2|613.6|609|593.2|592|97214
1688544000000|2023-07-05 08:00:00|595.8|594.4|591.2|590.4|596.8|596.2|591.2|590.2|80923
1688547600000|2023-07-05 09:00:00|591|590.8|586.6|585.8|593.8|593|584.2|583.4|59706
1688551200000|2023-07-05 10:00:00|587|586.2|586|585.2|590.2|589.6|585.2|584.6|46694
1688554800000|2023-07-05 11:00:00|585.8|585.4|582|581.6|588.6|588|580.6|580|73399
1688558400000|2023-07-05 12:00:00|581.8|581|575.8|575.2|581.8|581.2|574.6|573.8|93280
1688562000000|2023-07-05 13:00:00|576|575.4|574.8|573|582.2|581.6|573.2|572.6|136873
1688565600000|2023-07-05 14:00:00|574.4|573.2|574.8|574.2|579.2|578.8|571.2|570.4|120898
1688569200000|2023-07-05 15:00:00|575|574.4|573|572.4|578.4|578|572|571.4|70381
1688626800000|2023-07-06 07:00:00|567.4|561.2|548.4|547.4|567.4|564.2|542.6|541|229381
1688630400000|2023-07-06 08:00:00|549|548.2|555|553.8|557.8|557.2|547|546.6|67580
1688634000000|2023-07-06 09:00:00|554.8|553.6|555.4|554.6|561.2|560.6|553.8|553|54908
1688637600000|2023-07-06 10:00:00|555.2|554.4|555.4|555|557.8|556.8|553.4|553|20442
1688641200000|2023-07-06 11:00:00|555.6|555.2|552.4|551.8|557|556.4|551|550|28142
1688644800000|2023-07-06 12:00:00|552.2|551.6|547.2|546.6|552.4|551.6|545.8|545|32618
1688648400000|2023-07-06 13:00:00|547.6|546.8|551|550.6|552.8|552.6|547.6|546.6|52576
1688652000000|2023-07-06 14:00:00|550.4|549.8|550.2|549.8|552|551.4|548.4|547.8|57974
1688655600000|2023-07-06 15:00:00|550|549.6|550.4|549.8|551.8|551.4|547.8|547.4|38875
1688713200000|2023-07-07 07:00:00|549.2|544.6|561.8|561|568.8|567.4|548.2|544.6|109628
1688716800000|2023-07-07 08:00:00|562|560.4|564.2|563.2|564.2|563.4|550.6|549.6|55753
1688720400000|2023-07-07 09:00:00|564.8|563.4|568|567.4|570.6|569.8|564.8|563.4|26238
1688724000000|2023-07-07 10:00:00|567.4|566.8|569.8|568.8|575|574|566.8|566.2|109577
1688727600000|2023-07-07 11:00:00|570|569|571|570.2|574.6|573.8|566|565.2|25574
1688731200000|2023-07-07 12:00:00|570.8|569.4|577.6|576.6|584.2|582.8|570|568.8|38160
1688734800000|2023-07-07 13:00:00|577.8|576.8|578.4|577.6|584.4|583.2|574.4|574|65360
1688738400000|2023-07-07 14:00:00|578.2|577.2|587.2|586.8|587.2|586.8|577.8|577|52265
1688742000000|2023-07-07 15:00:00|587.4|586.6|592.4|591.6|596.2|595.6|587.2|586.6|70923
1688972400000|2023-07-10 07:00:00|588.8|581|576.8|576.4|588.8|581|571.4|569.6|70222
1688976000000|2023-07-10 08:00:00|576.6|575.8|578.8|578|584.6|583.8|576.4|575.8|52650
1688979600000|2023-07-10 09:00:00|578.6|577.8|575.4|574.4|582.2|581.4|575.2|574.4|33484
1688983200000|2023-07-10 10:00:00|575.2|574.6|568|567.2|575.2|574.6|564|562.6|68718
1688986800000|2023-07-10 11:00:00|568.2|567.4|576.2|575.6|576.6|575.8|568.2|567.4|32376
1688990400000|2023-07-10 12:00:00|575.6|575|577.6|576.8|578|577.4|574.4|573.6|35462
1688994000000|2023-07-10 13:00:00|577.8|577|577|576.4|580.4|579.8|574.2|573.4|50698
1688997600000|2023-07-10 14:00:00|577.6|576.6|580|579.6|581.8|581.4|575.6|575|55402
1689001200000|2023-07-10 15:00:00|579.6|579|585|584.2|585.6|584.8|579.2|578.8|74993
1689058800000|2023-07-11 07:00:00|591.8|580.8|607.6|606.6|609.8|608.8|584.4|580.4|118374
1689062400000|2023-07-11 08:00:00|608.4|607.6|597.4|595.2|610|609|597.4|595.2|87492
1689066000000|2023-07-11 09:00:00|597|595.4|600|599|604.2|603.6|592.6|591.8|79215
1689069600000|2023-07-11 10:00:00|599.8|599.2|601.2|600.4|605|604.4|597.4|596.8|70762
1689073200000|2023-07-11 11:00:00|601.4|599.2|590.4|589.8|603|602.8|590.4|589.8|214447
1689076800000|2023-07-11 12:00:00|591.4|589.6|582.2|581.8|592.2|591.2|582.2|581.8|75666
1689080400000|2023-07-11 13:00:00|582.6|582|584.6|584|588|587.2|582.6|581.8|45343
1689084000000|2023-07-11 14:00:00|584.2|583.6|590.2|589.6|593.6|592.8|577.8|577.6|52595
1689087600000|2023-07-11 15:00:00|590.4|589.8|590.2|589.4|593.2|592.6|589.6|589|38079
1689145200000|2023-07-12 07:00:00|587.4|578.2|593.8|593|594|593.2|583|578.2|47968
1689148800000|2023-07-12 08:00:00|594.6|593.6|604.6|603.8|607.2|606.6|594.6|593.6|92036
1689152400000|2023-07-12 09:00:00|605|604|600.4|599.8|607.6|607|599.6|599|49847
1689156000000|2023-07-12 10:00:00|600.6|600|605|604|605.2|604.6|597.4|596.8|25459
1689159600000|2023-07-12 11:00:00|604.6|604.2|600.4|599.8|606|605.4|599.6|599|41744
1689163200000|2023-07-12 12:00:00|600.6|599.6|605.4|604.8|609|606.8|598|597.2|53659
1689166800000|2023-07-12 13:00:00|605.2|604.4|598.8|597.6|610.6|609.8|592.8|592|74016
1689170400000|2023-07-12 14:00:00|598.6|597.8|609.8|609.4|611.6|611|598|597.4|141684
1689174000000|2023-07-12 15:00:00|610|609|609.2|608.8|611.4|611|606|605.4|85715
1689231600000|2023-07-13 07:00:00|612|609.4|617.6|616.6|617.6|616.6|608.8|607.4|47811
1689235200000|2023-07-13 08:00:00|618|616.8|610.2|609.8|618.2|617.2|610.2|609.4|70270
1689238800000|2023-07-13 09:00:00|610.8|610|615|614|615.6|614.8|607.8|607.2|25936
1689242400000|2023-07-13 10:00:00|615.2|614.2|621|620.4|623.4|622.6|614.8|614.2|52951
1689246000000|2023-07-13 11:00:00|621.2|621|621.2|620.4|628.8|627.8|619.2|618.4|93852
1689249600000|2023-07-13 12:00:00|621.4|620.6|623.6|623|624.6|623.4|619|618.4|21562
1689253200000|2023-07-13 13:00:00|624|623.2|619.2|618.4|624.2|623.4|607.2|606.2|69084
1689256800000|2023-07-13 14:00:00|619.4|618.8|622|621.4|624.6|624|618.8|618|62291
1689260400000|2023-07-13 15:00:00|622.2|621.6|622.6|621.6|624.2|623.6|620.2|619.6|201815
1689318000000|2023-07-14 07:00:00|615.4|607.6|607.8|606.8|615.4|610.4|604.2|601.2|78483
1689321600000|2023-07-14 08:00:00|608|607.4|612.2|611.2|614|613.4|607.6|606.8|27429
1689325200000|2023-07-14 09:00:00|612|611.4|613.6|612.8|617.4|616.8|611.8|611.4|50310
1689328800000|2023-07-14 10:00:00|614|613.4|614.6|613.8|618.6|618|613.4|612.6|26295
1689332400000|2023-07-14 11:00:00|614.8|614|611|610.2|616|615.4|608.2|607.2|26893
1689336000000|2023-07-14 12:00:00|610.8|609.8|606.6|605.6|612.4|611.4|605.8|605.2|215385
1689339600000|2023-07-14 13:00:00|606.2|605.4|607|606.2|609.2|608.8|605.6|604.8|71633
1689343200000|2023-07-14 14:00:00|606.6|605.8|599.2|598.6|612.4|611.6|599.2|598.4|56144
1689346800000|2023-07-14 15:00:00|599|598.4|596.8|596.6|601.4|600.4|594.6|594|57560
1689577200000|2023-07-17 07:00:00|591.6|584.4|573.4|572.6|591.6|585.2|570.6|568.8|101990
1689580800000|2023-07-17 08:00:00|572.8|571.8|580.2|579.2|581.2|579.8|572|571.2|53075
1689584400000|2023-07-17 09:00:00|580|579.4|578.6|577.8|582.4|581.6|576.6|575.8|42072
1689588000000|2023-07-17 10:00:00|578.8|578|577.2|576.4|583.6|583|576.6|575.8|81369
1689591600000|2023-07-17 11:00:00|577|576|581.6|581.2|581.6|581.2|576.8|576|24513
1689595200000|2023-07-17 12:00:00|581.4|581.4|577.4|576.6|581.4|581.4|574.2|573.4|30866
1689598800000|2023-07-17 13:00:00|577.2|576.2|583.8|583.2|584.2|583.4|576|575.4|84880
1689602400000|2023-07-17 14:00:00|584|583.4|579.6|579.2|588.8|588|578.4|577.8|69913
1689606000000|2023-07-17 15:00:00|579.8|579.4|581|580.6|584.2|583.6|579|578.6|56824
1689663600000|2023-07-18 07:00:00|595|592.6|655.2|654|659.2|657.4|595|592.4|364066
1689667200000|2023-07-18 08:00:00|655|654.2|661|660|674.2|672.2|655|653.6|186851
1689670800000|2023-07-18 09:00:00|660.8|660.2|653|651.6|661.8|661|652|650.4|105831
1689674400000|2023-07-18 10:00:00|651.8|651.8|672|671.2|675|673.8|645.4|644|119990
1689678000000|2023-07-18 11:00:00|673|671.8|674.8|673.4|683.4|681.4|667.4|666.2|111389
1689681600000|2023-07-18 12:00:00|675|673.6|680.6|679.6|682|680.8|672|670.8|61432
1689685200000|2023-07-18 13:00:00|680.4|679.2|683.2|682.6|684.6|683.8|673.2|672|145661
1689688800000|2023-07-18 14:00:00|683.6|682.8|694.8|693.8|699.2|698|683.6|682.8|212611
1689692400000|2023-07-18 15:00:00|694.6|694.4|691.2|689.8|696.8|695.6|690.4|689.8|538266
1689750000000|2023-07-19 07:00:00|698.8|691|685|683.8|700|698.6|683.2|682|169609
1689753600000|2023-07-19 08:00:00|685.2|684|690|689.4|698.8|698.2|685.2|684|67875
1689757200000|2023-07-19 09:00:00|689.8|687.4|683.6|682.2|690.6|689.4|683.6|682.2|106911
1689760800000|2023-07-19 10:00:00|683.8|682.6|686.6|686|690.2|689.2|682.8|682.6|55477
1689764400000|2023-07-19 11:00:00|687.4|686.4|688.8|688.2|689.2|688.2|680.2|679|66643
1689768000000|2023-07-19 12:00:00|689.6|688.4|688.4|687.2|690.4|690|679.4|678.4|79172
1689771600000|2023-07-19 13:00:00|687.8|687.4|687.8|687|689|688|683.4|682.6|74015
1689775200000|2023-07-19 14:00:00|687.6|686.8|680.6|680.2|689.4|688.8|679|678.4|92667
1689778800000|2023-07-19 15:00:00|680.4|680.4|684.6|684|687|686.6|679.2|678.6|52500
1689836400000|2023-07-20 07:00:00|682.8|676.4|689.8|688.8|697.4|696.2|682.8|676.4|107703
1689840000000|2023-07-20 08:00:00|690|689|686.2|685.6|690.6|689.4|683.6|683|135954
1689843600000|2023-07-20 09:00:00|686|685.4|687|686|690|689.4|676.8|675.2|94669
1689847200000|2023-07-20 10:00:00|686.8|687|684.4|683.8|688.4|687.4|683.4|682.4|51480
1689850800000|2023-07-20 11:00:00|685|684.4|684.2|683.2|690|689|681.4|680.4|50121
1689854400000|2023-07-20 12:00:00|684|683|680.2|679.2|684|683|675.6|674.8|50326
1689858000000|2023-07-20 13:00:00|680.4|679.4|686.6|685.6|689|687.8|678.4|677.8|64817
1689861600000|2023-07-20 14:00:00|686.4|685.4|683|682.4|686.6|685.6|680.6|680|42347
1689865200000|2023-07-20 15:00:00|682.8|681.8|680.8|680|684|683.6|677.2|676.6|92162
1689922800000|2023-07-21 07:00:00|692.6|688|687|685.8|697|696|683.8|682.8|97564
1689926400000|2023-07-21 08:00:00|687.2|686|692.8|692.4|700.6|699.6|684.2|683.6|95437
1689930000000|2023-07-21 09:00:00|693|692.2|687.2|686.4|695.2|694.2|685.2|684.6|109356
1689933600000|2023-07-21 10:00:00|687|686.6|686.4|685.8|688.4|687.2|684.8|684.2|48568
1689937200000|2023-07-21 11:00:00|686.2|685.2|684.2|683.4|686.6|685.6|682.8|682|30138
1689940800000|2023-07-21 12:00:00|683.4|682.6|690.2|689.6|693.4|692.6|682.4|681.2|37168
1689944400000|2023-07-21 13:00:00|690.4|689.8|684|683|692.6|692|683|682.4|40714
1689948000000|2023-07-21 14:00:00|684.2|683.2|687.4|687|688.8|688|682.2|681.8|43604
1689951600000|2023-07-21 15:00:00|687.2|687.2|688.6|687.8|691.2|690.4|685.2|684.6|93114
1690182000000|2023-07-24 07:00:00|743.4|742|751.8|750.8|770|768|738|736.2|270300
1690185600000|2023-07-24 08:00:00|752.2|751|759|758.4|759.6|758.4|739|738|190649
1690189200000|2023-07-24 09:00:00|758.6|758.2|760.4|759.6|764.6|763.2|755.2|754.2|145444
1690192800000|2023-07-24 10:00:00|760.6|759.4|758.2|757.6|761|760.2|756.6|755.8|44895
1690196400000|2023-07-24 11:00:00|757.8|757.4|773.2|772.2|773.6|772.4|756.2|755.4|133749
1690200000000|2023-07-24 12:00:00|773.6|772.6|772.4|771.4|774.4|773.6|764.8|764|154187
1690203600000|2023-07-24 13:00:00|772.6|771.6|768.8|768|775|774.8|767.4|766.6|148564
1690207200000|2023-07-24 14:00:00|769|768.2|785|784.8|785|784.8|768|767.6|190879
1690210800000|2023-07-24 15:00:00|785.6|784.6|784.6|783.8|787.4|787|782|781.4|78542
1690268400000|2023-07-25 07:00:00|789.2|786.8|782.6|781.6|790|787.4|774.6|772|113386
1690272000000|2023-07-25 08:00:00|784.8|781.8|777.4|776.4|785.4|784.4|775.6|774.2|53300
1690275600000|2023-07-25 09:00:00|777.2|776.6|771.6|771|778.8|778.2|762.4|761.2|85617
1690279200000|2023-07-25 10:00:00|771|770.6|772.4|771.6|773.8|773|768.6|767.6|52952
1690282800000|2023-07-25 11:00:00|772.2|771.4|771.2|770.2|774.6|773.8|769|767.8|51419
1690286400000|2023-07-25 12:00:00|771|770|778.4|777.4|778.8|777.4|769.6|768.6|212071
1690290000000|2023-07-25 13:00:00|778.6|777.6|763.2|761.6|780.4|779.4|762.2|761.2|72266
1690293600000|2023-07-25 14:00:00|763|760.8|765|764.2|768.2|767.4|761.6|760.4|62473
1690297200000|2023-07-25 15:00:00|764.8|765|766.8|765.8|769.6|769|761.8|761.4|81669
1690354800000|2023-07-26 07:00:00|769.2|757.2|786.2|785.2|792|790.6|762.6|756.4|103896
1690358400000|2023-07-26 08:00:00|786.6|785.4|801.2|800.2|808.2|806.8|786.4|785.4|154063
1690362000000|2023-07-26 09:00:00|800.8|800|803.2|802|806.2|805.6|798.4|797|92133
1690365600000|2023-07-26 10:00:00|803|801.8|805.8|805|809.6|808.6|799.6|798.2|46316
1690369200000|2023-07-26 11:00:00|806|805.2|810.4|809.2|812.4|811.2|803.4|802.6|58261
1690372800000|2023-07-26 12:00:00|810.2|809|816.4|815.2|818.2|817.6|808.4|807|68613
1690376400000|2023-07-26 13:00:00|816|815.4|864.8|862.6|864.8|862.6|816|815|165336
1690380000000|2023-07-26 14:00:00|869.2|866|923.6|923|929.8|929|869.2|865.8|426643
1690383600000|2023-07-26 15:00:00|924.4|923.2|961.2|958.6|970.2|969.2|924.4|923.2|404327
1690441200000|2023-07-27 07:00:00|950|944.8|878.2|876|958|953.4|853.8|851.2|444073
1690444800000|2023-07-27 08:00:00|878.4|876.2|944.2|942.2|945.6|944.2|878.4|876.2|248203
1690448400000|2023-07-27 09:00:00|942.4|942.4|1004.5|1002.5|1017|1015.5|939.8|937.6|410104
1690452000000|2023-07-27 10:00:00|1006|1003|986.6|984.4|1015.5|1014.5|960|957.6|264421
1690455600000|2023-07-27 11:00:00|984.6|984.6|970.8|968.6|989.4|987.2|950|948|132225
1690459200000|2023-07-27 12:00:00|971.2|969|977.8|975.8|987|985.6|964|962.4|102759
1690462800000|2023-07-27 13:00:00|977.6|975|954.4|953|983.8|982.8|950.2|948.4|142957
1690466400000|2023-07-27 14:00:00|954.6|953.2|943|942.2|954.6|953.2|925.2|923.2|202910
1690470000000|2023-07-27 15:00:00|942.8|941.4|954|952.6|955|954|940.6|939.6|132817
1690527600000|2023-07-28 07:00:00|950.2|939.2|947.2|945.4|956.2|953.8|940.4|938.2|70489
1690531200000|2023-07-28 08:00:00|947.8|945.8|960.2|958.2|960.2|958.4|941|939.4|44648
1690534800000|2023-07-28 09:00:00|959.2|957.6|951.6|950.6|959.2|957.6|949.8|948.4|41576
1690538400000|2023-07-28 10:00:00|952|950.8|950.8|950.2|952.6|952|947.4|946.2|31876
1690542000000|2023-07-28 11:00:00|950.6|950|950|949.6|956.2|954.4|950|949.2|34041
1690545600000|2023-07-28 12:00:00|950.2|949.8|967.8|966.6|969.2|967.8|943.4|942|81879
1690549200000|2023-07-28 13:00:00|966.6|966.4|978.6|976.6|978.6|977.6|960.4|959.2|95308
1690552800000|2023-07-28 14:00:00|978.4|976.8|986.2|985.2|986.6|985.6|971.4|970.4|88210
1690556400000|2023-07-28 15:00:00|986|984|978.4|977.6|988|987.4|976.2|975.6|86557
1690786800000|2023-07-31 07:00:00|974.6|958.4|931.4|930|974.6|966.4|924.8|923.4|136070
1690790400000|2023-07-31 08:00:00|933|930.2|941.4|939.6|943.8|942.8|927.8|926.8|65777
1690794000000|2023-07-31 09:00:00|940.8|937.6|928.6|927.2|942.6|941|928.6|927.2|60954
1690797600000|2023-07-31 10:00:00|928.4|926.2|930|929|935|933.8|926.6|924.8|31925
1690801200000|2023-07-31 11:00:00|929.6|928.4|946.2|944.8|947.6|946.4|928.2|927.8|28758
1690804800000|2023-07-31 12:00:00|946|944.6|944|943.2|948.2|947|939|938.2|27408
1690808400000|2023-07-31 13:00:00|943|942.2|956.2|955|956.2|955.6|931.6|931|57343
1690812000000|2023-07-31 14:00:00|957.4|955.2|937|936.4|957.4|956|936.4|935.6|67052
1690815600000|2023-07-31 15:00:00|937.2|936.8|939.2|938.6|941.6|940.8|935|934.6|31776
1690873200000|2023-08-01 07:00:00|937.8|924.8|933.6|932.2|945|943.6|927.8|924|50113
1690876800000|2023-08-01 08:00:00|934.6|932.6|944.6|943|952.2|950.8|932.4|931.4|172994
1690880400000|2023-08-01 09:00:00|944.4|942.6|945.6|944.2|958|956.6|940.2|938.8|65197
1690884000000|2023-08-01 10:00:00|945.4|944.4|945|943.8|948.6|948.2|942.8|941.4|27170
1690887600000|2023-08-01 11:00:00|944.8|942.8|934.8|934.2|945.2|944.6|934.4|933.2|22948
1690891200000|2023-08-01 12:00:00|934.6|933.8|938.2|937.4|939|938.4|929.2|928.2|31687
1690894800000|2023-08-01 13:00:00|938|936.8|940.8|939|943.4|942.4|931.8|931|36466
1690898400000|2023-08-01 14:00:00|940.4|939.2|939.8|938.8|947.4|947|936.8|936|82076
1690902000000|2023-08-01 15:00:00|940.2|939|936.4|936|942.8|942|933.8|932.4|21746
1690959600000|2023-08-02 07:00:00|927.4|921|891|889.8|939.4|936.4|890.4|889|116274
1690963200000|2023-08-02 08:00:00|892.2|890.6|879.4|878.2|894.6|893.2|869.6|867.6|134715
1690966800000|2023-08-02 09:00:00|878|878|882.8|882|889.2|888|872.6|872|51991
1690970400000|2023-08-02 10:00:00|883|881.4|899|897.4|900|899|882|881.2|2868187
1690974000000|2023-08-02 11:00:00|899.2|897.2|920|918.8|922|920.6|894.6|893.4|67628
1690977600000|2023-08-02 12:00:00|919.8|919|904.4|903.2|924.6|922.8|903.4|902|56161
1690981200000|2023-08-02 13:00:00|904.2|903.6|889.8|888.8|904.8|904.2|885.8|884.8|49715
1690984800000|2023-08-02 14:00:00|889.6|886.8|872|871.2|892|890.6|871.8|871|128322
1690988400000|2023-08-02 15:00:00|871.8|869.8|877.6|876.8|881.8|880.6|868.2|867.6|68469
1691046000000|2023-08-03 07:00:00|870|866|859|857.8|877.6|875.2|856.8|855.6|106250
1691049600000|2023-08-03 08:00:00|859.2|857|863|861.8|868.6|867|857|855.6|71513
1691053200000|2023-08-03 09:00:00|863.2|861.6|867|865.6|871.4|869.8|860.4|859.6|44464
1691056800000|2023-08-03 10:00:00|867.8|866.4|863.8|862.8|868.2|866.8|862.8|861.8|9005
1691060400000|2023-08-03 11:00:00|865|861.6|850.6|849.4|865.2|863.6|850.4|849.4|35599
1691064000000|2023-08-03 12:00:00|850.4|849|859|858|863.2|862|849.4|848.2|75575
1691067600000|2023-08-03 13:00:00|858.8|857.8|861|860|864.6|863.4|851.4|850.2|67721
1691071200000|2023-08-03 14:00:00|862|861.2|862.6|861.8|866.4|864.8|858.6|857.8|34916
1691074800000|2023-08-03 15:00:00|862.8|862|860.2|859.4|866|865.4|857.2|856.2|69893
1691132400000|2023-08-04 07:00:00|866.8|861.2|858.2|857.4|872|869|853|848|63054
1691136000000|2023-08-04 08:00:00|858.4|857.6|853.2|852.4|864.4|863.2|848.4|847|80568
1691139600000|2023-08-04 09:00:00|853.6|852.6|857.6|856.4|859.4|858.4|850.2|849.6|111931
1691143200000|2023-08-04 10:00:00|857.4|855.8|849.4|848|860.2|859.6|847.8|846.8|30024
1691146800000|2023-08-04 11:00:00|849.2|847.8|849.6|848.4|850.8|850|843.4|842.2|27874
1691150400000|2023-08-04 12:00:00|849.4|848.6|848|847|852|849.6|840.4|839.4|60168
1691154000000|2023-08-04 13:00:00|847.8|846.4|857.4|856.4|862.4|861.2|847|846.4|66044
1691157600000|2023-08-04 14:00:00|857.2|856.2|860.8|860.2|863.8|862.8|855.8|855|69848
1691161200000|2023-08-04 15:00:00|860.6|859.6|861.6|860.6|863|862.2|858.2|857.6|46827
1691391600000|2023-08-07 07:00:00|863.4|851.2|859|857.8|863.4|859.8|843.8|839|32767
1691395200000|2023-08-07 08:00:00|859.4|858|857.2|856.6|860|859.4|855.4|854.4|22612
1691398800000|2023-08-07 09:00:00|857.6|857|859.6|858.8|860.4|860|855.2|854.2|20848
1691402400000|2023-08-07 10:00:00|859.4|858.2|859.8|858.8|860|859.8|854|853.2|743747
1691406000000|2023-08-07 11:00:00|859.6|858.6|858.8|858|861.2|860.4|857.8|856.8|14350
1691409600000|2023-08-07 12:00:00|858.4|857.6|859.4|858.8|860.2|859.2|858|857.6|9654
1691413200000|2023-08-07 13:00:00|859.2|858.4|853.2|852.4|863.6|862.8|853|852|29969
1691416800000|2023-08-07 14:00:00|852.8|852|849|848.4|853.2|852.2|844|842.8|27640
1691420400000|2023-08-07 15:00:00|848.8|848|854.8|854|856.2|855.4|847|846.4|32511
1691478000000|2023-08-08 07:00:00|845.6|842.4|839|837.8|852.6|851|837.8|837|50372
1691481600000|2023-08-08 08:00:00|838.6|836.8|838.8|838.2|842.2|841.4|832.2|830.8|47780
1691485200000|2023-08-08 09:00:00|839.2|838.4|839.8|839.2|842.2|841.2|837.4|837.2|30825
1691488800000|2023-08-08 10:00:00|840.2|839|837.4|836.4|844.2|843|837.4|836|30869
1691492400000|2023-08-08 11:00:00|837|837|839.2|837.8|840.2|839.6|827.6|826.6|45574
1691496000000|2023-08-08 12:00:00|839.6|838|840.6|840.2|842.6|841.6|832.8|831.4|34511
1691499600000|2023-08-08 13:00:00|840.4|839.8|841|840|844.6|843.6|836.8|836|26718
1691503200000|2023-08-08 14:00:00|840.8|839|842.2|841.8|844.6|843.6|838.8|837.8|34158
1691506800000|2023-08-08 15:00:00|842|841.6|845|844.6|845.4|844.6|840.8|840.4|40104
1691564400000|2023-08-09 07:00:00|853.4|844|851.6|850.2|856.4|855.4|846.6|843.6|36634
1691568000000|2023-08-09 08:00:00|851.2|849.4|853.8|853.2|855.6|854.8|850.6|849.4|33348
1691571600000|2023-08-09 09:00:00|853.6|852.8|856.2|855.4|857.8|857.2|852.8|852|15465
1691575200000|2023-08-09 10:00:00|856.4|855.6|855.2|854.4|856.6|855.6|855|854.2|4096
1691578800000|2023-08-09 11:00:00|854.2|853.4|853|852.2|854.8|854.2|851.2|850.4|8947
1691582400000|2023-08-09 12:00:00|852.8|852.4|849.4|848.8|854.4|853.6|848.4|847.6|9394
1691586000000|2023-08-09 13:00:00|849.8|848.6|854.4|853.4|860|859.2|849.8|848.4|38247
1691589600000|2023-08-09 14:00:00|854.6|853.6|842.4|841.6|856.2|855.4|842.2|841.4|28608
1691593200000|2023-08-09 15:00:00|843|841.8|842|840.8|845.2|844.4|839.2|838.2|25848
1691650800000|2023-08-10 07:00:00|847.8|843|858.6|857.2|861|859.6|841.4|837.2|28978
1691654400000|2023-08-10 08:00:00|858|857|855.2|854.6|863.6|862.4|855.2|854.6|25668
1691658000000|2023-08-10 09:00:00|855.8|854.2|856.8|855.8|858.2|857|854.6|854.2|15926
1691661600000|2023-08-10 10:00:00|857|856|859.8|858.8|861.4|861|855.6|854.8|15534
1691665200000|2023-08-10 11:00:00|860|859|856.6|855.8|864.4|863.8|856.4|855.6|15293
1691668800000|2023-08-10 12:00:00|856.8|856|859.6|858.8|867.8|863.6|854.6|853.6|35248
1691672400000|2023-08-10 13:00:00|859.8|859|856.4|856|860.8|860|853.4|852.4|36909
1691676000000|2023-08-10 14:00:00|857.2|856.6|856.6|855.6|861|860.6|852|851.2|23161
1691679600000|2023-08-10 15:00:00|856.4|856|852.4|851.8|856.8|856.2|851.4|850.8|18889
1691737200000|2023-08-11 07:00:00|841|836.4|845.6|844.2|854.8|853.8|841|836.4|37736
1691740800000|2023-08-11 08:00:00|845|843.2|855.8|854.8|857.2|856.6|844.8|843.2|27031
1691744400000|2023-08-11 09:00:00|856.4|855|856|854.8|858.8|858|853.4|852.2|18124
1691748000000|2023-08-11 10:00:00|855.8|854.6|855.4|854.6|857.8|856.8|853.4|852.4|15813
1691751600000|2023-08-11 11:00:00|855.6|853.8|848.4|847.4|861.8|860.6|846.4|845.2|15254
1691755200000|2023-08-11 12:00:00|849|847.6|835.4|834|851.4|850.4|834.8|833.6|26520
1691758800000|2023-08-11 13:00:00|835.2|833.6|839.6|838.4|840.6|839.2|829.6|828.4|53100
1691762400000|2023-08-11 14:00:00|840|839.6|842.8|842.4|846.2|845.2|836.4|835|37136
1691766000000|2023-08-11 15:00:00|843.8|843.2|837.8|836.6|845|844.8|834.2|833.4|16812
1691996400000|2023-08-14 07:00:00|833|817.6|821.4|820.4|833.2|826.4|821|812.6|42618
1692000000000|2023-08-14 08:00:00|822.6|821.4|816.4|815.2|822.6|821.6|814.8|813.6|19056
1692003600000|2023-08-14 09:00:00|816.2|815.4|818.6|817.4|821.2|820|815.4|814.8|18171
1692007200000|2023-08-14 10:00:00|818.4|817.2|820.2|819|824|823.8|817.6|816.6|16422
1692010800000|2023-08-14 11:00:00|820|818.8|808.8|807.6|820.2|819.4|804.4|803.2|41539
1692014400000|2023-08-14 12:00:00|809|807.8|802.6|801.2|813.6|812.2|800.4|800|44461
1692018000000|2023-08-14 13:00:00|802.4|801.4|800|798.8|807|806.4|794.6|793.8|36165
1692021600000|2023-08-14 14:00:00|799.6|798|800.4|799.6|803.2|802.4|797|796|79129
1692025200000|2023-08-14 15:00:00|800.2|799.4|794.8|794.4|800.8|800.4|793.2|792.4|27994
1692082800000|2023-08-15 07:00:00|805.8|792.2|789.6|788.8|805.8|794.8|786.2|784.8|33860
1692086400000|2023-08-15 08:00:00|789.8|788.4|803.2|799.6|818.8|816.6|780.8|779.8|113932
1692090000000|2023-08-15 09:00:00|803.6|800|783|782|804|800.8|782.8|781.8|53569
1692093600000|2023-08-15 10:00:00|783.6|781.8|785.2|784|791.8|790.6|780.8|779.8|30512
1692097200000|2023-08-15 11:00:00|785|783.4|793.4|792.6|795|794|784.2|783.2|18644
1692100800000|2023-08-15 12:00:00|793.8|792.8|798.4|797.2|804.8|803.2|791.4|790.6|19573
1692104400000|2023-08-15 13:00:00|798.6|797.4|792.2|791.2|799.6|798.6|786.2|785|1672280
1692108000000|2023-08-15 14:00:00|792|791|794.2|793.4|794.8|794|785.6|784|25210
1692111600000|2023-08-15 15:00:00|794|793.8|800.4|799.4|805|804.2|794|793.8|51492
1692169200000|2023-08-16 07:00:00|796.4|786.2|801.8|800.4|807.8|806|786.2|784.8|44042
1692172800000|2023-08-16 08:00:00|802.4|801|802.4|800.6|808.2|807.4|800.6|798.8|23409
1692176400000|2023-08-16 09:00:00|802.2|800.8|805|804|808.2|807.2|800.6|799|15580
1692180000000|2023-08-16 10:00:00|805.8|804.2|805.2|804.4|809.2|808|804|803.4|12136
1692183600000|2023-08-16 11:00:00|805|804.6|803.2|802.2|807.8|806.8|803.2|802.2|8249
1692187200000|2023-08-16 12:00:00|803.6|802|808|807|812.8|811.2|803.2|802|16709
1692190800000|2023-08-16 13:00:00|807.8|806.8|811.4|810.8|815.8|814.8|806.2|805.4|20759
1692194400000|2023-08-16 14:00:00|811.2|809.8|811.8|810.6|811.8|811|807|806|19150
1692198000000|2023-08-16 15:00:00|811.2|810.8|811.4|810|813.4|812.6|810|809|23518
1692255600000|2023-08-17 07:00:00|808.4|803|804|802.6|810.8|807.4|796.2|795.2|37285
1692259200000|2023-08-17 08:00:00|804.4|802.8|795.6|794.4|805.2|803.8|795|793.8|25449
1692262800000|2023-08-17 09:00:00|796|794.6|793|791.8|796.8|795.6|789|788|183795
1692266400000|2023-08-17 10:00:00|793.6|792|791.2|790|794.6|793.8|787.8|786.6|13125
1692270000000|2023-08-17 11:00:00|790.8|790.2|788.6|787.8|793|792|786|785.4|17543
1692273600000|2023-08-17 12:00:00|788.4|787|783.4|782.2|788.4|787|779.6|778.4|41585
1692277200000|2023-08-17 13:00:00|783.2|782.4|778.4|777.2|785.8|785|777.6|776.6|32598
1692280800000|2023-08-17 14:00:00|779.6|778|775.8|775|782|781.2|771.8|771|47782
1692284400000|2023-08-17 15:00:00|775.6|774.8|768.2|767|775.8|775|766.2|765.4|29325
1692342000000|2023-08-18 07:00:00|782.8|780|780.2|779.8|788.6|786.6|769.4|763.2|121318
1692345600000|2023-08-18 08:00:00|780.6|780|782.6|782.2|783.2|782.4|779.6|779|27868
1692349200000|2023-08-18 09:00:00|782.4|781.8|776.4|776|785.2|784.4|773.4|772|40855
1692352800000|2023-08-18 10:00:00|776|775.6|773.2|772.4|777.4|776.4|768.6|767.4|34606
1692356400000|2023-08-18 11:00:00|772.6|772.8|771.2|770|772.6|772.8|767.4|766.2|13402
1692360000000|2023-08-18 12:00:00|771|769.4|764.8|764|771|770|752.4|751|29353
1692363600000|2023-08-18 13:00:00|765|764.2|765.6|764.8|771|770.2|758.4|757.6|39698
1692367200000|2023-08-18 14:00:00|766.4|765|765|764.2|766.8|766.2|755.6|755.4|80871
1692370800000|2023-08-18 15:00:00|765.4|764.6|762.6|761.6|768|767.6|762.2|761.4|36106
1692601200000|2023-08-21 07:00:00|761.2|760|764.4|763.4|764.8|763.6|759|755.2|20976
1692604800000|2023-08-21 08:00:00|764.8|763.6|750.6|749.6|765.8|764.8|749.8|749.2|38035
1692608400000|2023-08-21 09:00:00|751|749.8|749.6|748.6|756.8|756|749.2|748.4|18140
1692612000000|2023-08-21 10:00:00|749.8|748.8|751.8|751.2|752.8|751.8|744.4|744.2|20664
1692615600000|2023-08-21 11:00:00|753|751.4|744.4|743.8|753|752.2|744|743.2|14511
1692619200000|2023-08-21 12:00:00|745|744|735.6|735.2|746|745|733.8|732.4|32542
1692622800000|2023-08-21 13:00:00|735.4|734.6|732.8|732.4|735.8|735|727.8|726.8|29489
1692626400000|2023-08-21 14:00:00|733.2|731.4|736.2|735.6|738.4|737.4|731.2|730.4|170722
1692630000000|2023-08-21 15:00:00|736|735.8|734|733.2|739.4|738.8|733.6|732.8|39612
1692687600000|2023-08-22 07:00:00|733|731.8|736.8|735.2|749.8|746.6|730.8|729.8|57999
1692691200000|2023-08-22 08:00:00|736.6|733.8|735.2|734.4|736.6|735.4|728.6|727.6|26736
1692694800000|2023-08-22 09:00:00|735.4|733.8|734.2|733.2|738|737.4|732.4|731.2|32555
1692698400000|2023-08-22 10:00:00|734.4|733.4|730.8|730|735.2|734.4|730.4|729.2|18439
1692702000000|2023-08-22 11:00:00|730.6|729.8|732.2|731.6|739.6|739|729.2|728.4|35995
1692705600000|2023-08-22 12:00:00|731.8|731|727.8|726.8|738.6|737.8|727.4|726.4|27157
1692709200000|2023-08-22 13:00:00|727.6|727|719.4|717.2|729.2|728.2|719.2|717.2|46368
1692712800000|2023-08-22 14:00:00|719.2|716.4|717.8|717|722|721.2|715.4|714.8|50552
1692716400000|2023-08-22 15:00:00|718|717.6|719.2|719|721.2|720.6|717|716.4|36545
1692774000000|2023-08-23 07:00:00|726.4|723|725.8|724.8|732.4|729.2|713|711.8|63357
1692777600000|2023-08-23 08:00:00|726.4|725|729.4|728.6|734.6|733|726.4|725|28636
1692781200000|2023-08-23 09:00:00|728.8|728.4|733.4|732.8|734|733.2|727.6|726.6|17584
1692784800000|2023-08-23 10:00:00|733.2|732.6|727.8|726.8|738.2|737.6|727.4|726.2|29756
1692788400000|2023-08-23 11:00:00|727.6|726.4|727.2|726.6|729.4|728.6|723.6|722.6|21863
1692792000000|2023-08-23 12:00:00|727.6|727.2|726.2|725.6|731.4|730.6|726.2|725.6|19943
1692795600000|2023-08-23 13:00:00|726.8|726.2|735.4|734.2|736.4|735|725.2|724.2|28506
1692799200000|2023-08-23 14:00:00|734.8|734.8|739.2|738.6|742.4|741.2|731.6|730.6|35975
1692802800000|2023-08-23 15:00:00|739.6|738.8|738.8|738|741|740.4|737.6|737|24447
1692860400000|2023-08-24 07:00:00|752|748.4|748.2|747.2|762.8|757.4|746.8|745.8|55248
1692864000000|2023-08-24 08:00:00|748|748|755.6|754.6|757.4|756.8|748|747.8|25450
1692867600000|2023-08-24 09:00:00|755.4|754.2|755.6|754.8|758.6|757.6|753.6|752.4|17823
1692871200000|2023-08-24 10:00:00|755.4|755|757.4|756.4|758.4|757.6|755.4|754.6|14708
1692874800000|2023-08-24 11:00:00|757.2|756.2|759.6|758.4|764.2|763.2|756.8|756|24798
1692878400000|2023-08-24 12:00:00|759|758|753.4|753|759|758.4|751.4|750.4|14238
1692882000000|2023-08-24 13:00:00|753.2|752.6|750.2|749.8|753.6|753|748|747.2|45616
1692885600000|2023-08-24 14:00:00|750.4|750|751.6|751|752.6|751.8|744.8|744|88468
1692889200000|2023-08-24 15:00:00|751.4|751.6|751|749.8|752.8|752.2|748|747.4|37606
1692946800000|2023-08-25 07:00:00|758.8|740.4|742.8|741.6|758.8|746|738.2|735|28462
1692950400000|2023-08-25 08:00:00|743.2|742.2|751.8|751.2|752.8|751.8|742.6|742.2|13833
1692954000000|2023-08-25 09:00:00|751.6|750.6|744.4|743.2|751.6|750.6|743.8|742.8|18806
1692957600000|2023-08-25 10:00:00|744|743|747|746|751.6|750.8|744|743|12731
1692961200000|2023-08-25 11:00:00|747.6|746.2|746.4|745.6|747.6|746.6|743|742.2|7358
1692964800000|2023-08-25 12:00:00|746.2|745.8|742|741.4|748.8|748|741|740.6|16982
1692968400000|2023-08-25 13:00:00|741.8|741.2|740.6|739|746|745.2|739.8|738.8|17207
1692972000000|2023-08-25 14:00:00|741.8|739.8|743.6|743|753.2|752.4|739|738|58482
1692975600000|2023-08-25 15:00:00|744|743.2|741.8|741.2|744.2|743.6|739.8|739.2|28201
1693292400000|2023-08-29 07:00:00|757|744.6|765.4|764.8|775.6|774.2|748.6|744.6|52136
1693296000000|2023-08-29 08:00:00|766|765|764|763|772.6|771.6|761.6|761.4|35647
1693299600000|2023-08-29 09:00:00|765.4|763.2|772|771.2|773.8|772.6|759.4|757.8|38496
1693303200000|2023-08-29 10:00:00|771.8|771|768.4|767.4|777.6|777|767.4|766.2|32844
1693306800000|2023-08-29 11:00:00|768.6|767.6|772.6|771.8|772.8|772|764|762.8|23484
1693310400000|2023-08-29 12:00:00|773|771.6|773.2|771.4|773.8|773.2|763.8|763.2|33960
1693314000000|2023-08-29 13:00:00|773|771.6|776.6|776|779.4|778.4|771.4|770.2|48144
1693317600000|2023-08-29 14:00:00|778.8|777.2|788|787.2|791.6|791|777.4|776.4|37733
1693321200000|2023-08-29 15:00:00|788.4|787.4|783.6|782.8|790|789.4|782.6|782.2|40021
1693378800000|2023-08-30 07:00:00|790.4|784.6|790|788.8|799|797.8|780.4|776|96052
1693382400000|2023-08-30 08:00:00|789.4|789.2|784|782.6|790.2|789.4|780.2|779.2|19622
1693386000000|2023-08-30 09:00:00|783.4|782.8|789.6|788.8|789.8|789|783.2|782.2|30863
1693389600000|2023-08-30 10:00:00|789.4|788.4|791.8|790.8|793|792|785.6|784.4|18963
1693393200000|2023-08-30 11:00:00|791.6|790|789.6|789|791.6|790.6|786.4|785.6|10677
1693396800000|2023-08-30 12:00:00|790.4|789.2|791.2|790.2|793.2|792.2|788|786.8|18901
1693400400000|2023-08-30 13:00:00|791|790|798.8|798.2|799.6|798.8|788.4|787.4|34815
1693404000000|2023-08-30 14:00:00|799.2|798.6|796.6|796|800|799.4|792.4|791.8|40263
1693407600000|2023-08-30 15:00:00|796.4|795.8|799.2|798.4|800|799.6|795.8|795.2|36438
1693465200000|2023-08-31 07:00:00|788.2|785|786.4|785|796|790.8|782|780.2|42000
1693468800000|2023-08-31 08:00:00|786.2|785.2|811.8|811.2|812.6|811.2|785.8|784.6|28308
1693472400000|2023-08-31 09:00:00|812.6|811.4|815.8|814.8|816.8|815.4|805.8|804.2|51674
1693476000000|2023-08-31 10:00:00|817|814.6|815.2|814.4|817|816.2|813|811.6|26176
1693479600000|2023-08-31 11:00:00|815|813.2|825.2|823.6|828.6|827.6|811.6|810.6|26926
1693483200000|2023-08-31 12:00:00|825|824|833.6|832.6|834|832.6|822.2|821|20983
1693486800000|2023-08-31 13:00:00|831.8|831|860.6|859.8|868.8|866.6|831.6|831|151532
1693490400000|2023-08-31 14:00:00|861.8|859.4|859.8|859.2|861.8|860.4|850.8|850|91904
1693494000000|2023-08-31 15:00:00|859.6|858.8|866|865.2|867|866|859|858.2|48421
1693551600000|2023-09-01 07:00:00|871.4|864.6|871.6|870.2|876.4|874.2|866|864.6|82263
1693555200000|2023-09-01 08:00:00|871.8|870.4|874|872.8|883.6|882.2|868|866.6|44443
1693558800000|2023-09-01 09:00:00|873.8|873|880|879|882.6|881.6|872.4|871.8|38609
1693562400000|2023-09-01 10:00:00|880.2|879.2|877.2|876.4|886.6|885.8|876.6|875.6|24371
1693566000000|2023-09-01 11:00:00|877|876|875.8|875|882.8|881.6|875|874.2|22715
1693569600000|2023-09-01 12:00:00|875.6|874.4|882.8|881.8|883.4|882.2|871.2|870.2|37458
1693573200000|2023-09-01 13:00:00|882.2|881.6|879.2|877.6|882.2|881.6|873.4|872.2|33526
1693576800000|2023-09-01 14:00:00|879.4|877.2|871.4|870.6|881.2|880.4|870.8|869.6|69657
1693580400000|2023-09-01 15:00:00|871.2|870.4|871|870.2|875|874.4|867.6|866.6|30337
1693810800000|2023-09-04 07:00:00|880.4|874|884.6|882.8|891.8|890.8|869.2|860.8|49257
1693814400000|2023-09-04 08:00:00|884.2|883|884.2|882.8|886.6|885.2|879.4|878.2|25811
1693818000000|2023-09-04 09:00:00|883.8|883|887|886.2|892.4|891.4|883.2|882.4|23384
1693821600000|2023-09-04 10:00:00|887.4|886.8|894.4|893.8|895.4|895|883|882|37113
1693825200000|2023-09-04 11:00:00|896.2|894.8|885.6|885|902.6|901.8|885.6|885|109446
1693828800000|2023-09-04 12:00:00|885.2|884.4|892.6|891.6|893.8|893|884.8|884.2|50433
1693832400000|2023-09-04 13:00:00|892.4|891.8|892.4|891.4|895.4|894.2|888.6|887.4|26140
1693836000000|2023-09-04 14:00:00|892.2|891.2|875.8|874.8|892.4|891.4|875.4|874.2|53994
1693839600000|2023-09-04 15:00:00|875.6|875.6|879.2|878.6|880.6|879.6|875.4|875.6|34881
1693897200000|2023-09-05 07:00:00|870|866|849.4|848|870|867.4|840.8|839|38709
1693900800000|2023-09-05 08:00:00|849.2|848.6|863.4|861.8|867.2|865.8|843.8|842.4|58875
1693904400000|2023-09-05 09:00:00|863.2|862.2|876.4|875.4|876.4|875.8|862.2|861.6|23777
1693908000000|2023-09-05 10:00:00|875.6|874.4|877.8|876.8|884.8|883.6|872.4|870.8|27909
1693911600000|2023-09-05 11:00:00|878.2|877|878|876.8|880.4|879|875.4|874.4|13687
1693915200000|2023-09-05 12:00:00|877.8|877|876.2|875.4|879|877.8|872.4|870.8|22292
1693918800000|2023-09-05 13:00:00|876|875|869.2|867.6|878.2|877.8|868.6|867.6|39955
1693922400000|2023-09-05 14:00:00|869|867.8|860.6|859.6|869.4|868.2|860.6|859.6|25331
1693926000000|2023-09-05 15:00:00|860.4|858.8|857.4|856.4|862.8|861.6|856.2|855.2|39706
1693983600000|2023-09-06 07:00:00|861|844.2|841.8|840.8|861|853.4|840.6|837.8|42007
1693987200000|2023-09-06 08:00:00|843.2|842|842.6|842.2|847|845.6|840.6|839.4|52937
1693990800000|2023-09-06 09:00:00|843|842.4|855.8|854.4|856|854.4|842.6|842.2|40370
1693994400000|2023-09-06 10:00:00|855.6|854.2|843|842|855.6|854.2|840.6|839.4|28926
1693998000000|2023-09-06 11:00:00|843.8|842.2|841.8|840.8|843.8|842.8|839.6|839|15835
1694001600000|2023-09-06 12:00:00|841.6|840.4|840.8|840|844.6|843.8|838|837|28299
1694005200000|2023-09-06 13:00:00|843|840.2|850.2|848.6|854|853.2|842.6|840.2|33280
1694008800000|2023-09-06 14:00:00|849.6|847.4|848|847.2|850.6|850|846.6|845.6|48581
1694012400000|2023-09-06 15:00:00|848.2|847|845|844|848.2|847.4|843|842.4|28461
1694070000000|2023-09-07 07:00:00|842.4|836.4|852.2|850.8|852.2|850.8|835.2|831.8|22579
1694073600000|2023-09-07 08:00:00|852.6|851|876|873.2|877|873.4|846|844.8|35142
1694077200000|2023-09-07 09:00:00|875.8|873.4|870.4|868.2|899.6|897.6|866.6|864.8|90846
1694080800000|2023-09-07 10:00:00|869.4|868.4|870.6|869.4|879.2|877.6|865.4|863.4|35825
1694084400000|2023-09-07 11:00:00|870.2|868.8|862.8|861.2|874.2|873|858.4|857|41807
1694088000000|2023-09-07 12:00:00|862.6|860.8|859.8|857.8|878.4|877.2|858.6|857|39405
1694091600000|2023-09-07 13:00:00|859.6|858|818.8|817.4|860.2|859|818.8|817.4|42786
1694095200000|2023-09-07 14:00:00|818.6|817.6|826.4|825.2|833.8|833.2|814|811.6|49027
1694098800000|2023-09-07 15:00:00|826.2|824.8|822|821.4|827.8|826.4|819.4|818.8|60500
1694156400000|2023-09-08 07:00:00|835.4|825|833.6|832.2|838.8|836.8|826.2|822.2|26557
1694160000000|2023-09-08 08:00:00|835|833.2|818.6|817.6|835|833.4|816.8|815.8|44922
1694163600000|2023-09-08 09:00:00|819|817.4|820.8|820|824.8|823.4|817.8|817|22165
1694167200000|2023-09-08 10:00:00|820.6|819.2|817|815.8|822.6|821.6|814.2|812.2|239112
1694170800000|2023-09-08 11:00:00|816.6|816|817|815.6|817.2|816|805|802.8|28846
1694174400000|2023-09-08 12:00:00|817.2|814.6|816.4|815|820.2|819|813.4|812.6|13687
1694178000000|2023-09-08 13:00:00|815.8|814.8|821.4|820|824.6|823.2|813|812|19912
1694181600000|2023-09-08 14:00:00|820.2|818.4|819.8|819.2|829.8|828.4|819.8|818.4|20257
1694185200000|2023-09-08 15:00:00|819.6|819|826.8|825.2|828.4|827.6|818.6|818.2|28327
1694415600000|2023-09-11 07:00:00|832.4|815.2|824.8|823.6|832.4|825.8|819.4|815|23174
1694419200000|2023-09-11 08:00:00|826|824.8|820.8|819.2|834.2|833.2|820.4|819|42657
1694422800000|2023-09-11 09:00:00|823|819.4|821.8|820.4|827.2|825.6|815.2|814.2|16824
1694426400000|2023-09-11 10:00:00|821.6|820.6|810.2|808.8|821.8|820.6|807.8|806.8|23037
1694430000000|2023-09-11 11:00:00|810|809|806.8|805.8|812.6|811.2|805.8|805|26734
1694433600000|2023-09-11 12:00:00|806.6|805.4|808.2|807.2|812.8|812|806.2|805|8594
1694437200000|2023-09-11 13:00:00|806.8|806|794.8|794|810.4|809.8|794.2|793.4|46445
1694440800000|2023-09-11 14:00:00|796.2|795|801.2|800.2|802.8|801.8|790.4|789.6|58645
1694444400000|2023-09-11 15:00:00|801|800|811|810|813|812|799.6|799.4|31773
1694502000000|2023-09-12 07:00:00|824|808|808|806.8|824|822.4|803.8|801|46373
1694505600000|2023-09-12 08:00:00|807.8|807|805.2|804|811.2|810.2|805|804|36583
1694509200000|2023-09-12 09:00:00|805|804.2|804.8|804|811.2|810.2|800.4|799.2|13851
1694512800000|2023-09-12 10:00:00|804.6|804.4|803.6|802.2|807.2|806.4|800.4|799.4|10717
1694516400000|2023-09-12 11:00:00|803.4|802.4|800|798.6|803.6|802.6|794.2|793.4|28443
1694520000000|2023-09-12 12:00:00|799.8|798.8|809.2|808.2|809.4|808.2|799|798.4|13648
1694523600000|2023-09-12 13:00:00|808.4|808.4|802|801.2|810|809.2|798.6|797.6|1253348
1694527200000|2023-09-12 14:00:00|801.8|801.4|799|798.4|806.2|805.2|796.2|795.6|45780
1694530800000|2023-09-12 15:00:00|799.4|798.6|800.2|799.4|803.4|802.8|799.2|798.6|181051
1694588400000|2023-09-13 07:00:00|807|791.2|785|784|807.4|794.2|778.6|776.6|41666
1694592000000|2023-09-13 08:00:00|785.8|784.4|774.2|773|788.2|787.2|774|772.8|26988
1694595600000|2023-09-13 09:00:00|773.8|773.2|780.8|780|781.6|780.6|772.8|771.6|42392
1694599200000|2023-09-13 10:00:00|780.4|779.6|772|771|781|780.2|767.6|766.6|21654
1694602800000|2023-09-13 11:00:00|770.8|769.4|763.4|762.4|772.2|771.6|761.2|759.8|33184
1694606400000|2023-09-13 12:00:00|763.2|762.2|766.2|765.2|770.2|769|758.8|756.2|121165
1694610000000|2023-09-13 13:00:00|766.6|765|770.2|769.4|773|772.2|763.8|763.2|46608
1694613600000|2023-09-13 14:00:00|770|769.6|767.6|767.2|771.8|771|764|763|152137
1694617200000|2023-09-13 15:00:00|767.8|767|769.2|768.6|769.4|768.8|766.2|765.6|26577
1694674800000|2023-09-14 07:00:00|783.8|765.8|763.4|762.4|783.8|770.6|762.4|757.4|22122
1694678400000|2023-09-14 08:00:00|763.2|762.2|763.6|762.8|766.4|765.8|755.6|754.6|26413
1694682000000|2023-09-14 09:00:00|764.2|763|762.2|761.4|766|765.4|757.6|757|25736
1694685600000|2023-09-14 10:00:00|762.6|761.8|760.6|760|765.2|764.6|758.2|757.4|21390
1694689200000|2023-09-14 11:00:00|761.6|761|760.2|759.4|766.4|765.8|754.2|753.6|20071
1694692800000|2023-09-14 12:00:00|760.4|760.2|773|772.6|773|772.6|759.4|758.6|29496
1694696400000|2023-09-14 13:00:00|773.4|772.8|772|771.4|781|780.4|768.8|768|82787
1694700000000|2023-09-14 14:00:00|770.6|770.2|774.2|773.6|776.4|776|769.8|769.2|695994
1694703600000|2023-09-14 15:00:00|774.4|774.2|773.6|772.8|775|774.2|769.6|769|54511
1694761200000|2023-09-15 07:00:00|786|773|778.4|777.4|790.4|787.6|774.2|773|63069
1694764800000|2023-09-15 08:00:00|779.2|777.6|785.4|784.4|785.8|785|777|775.6|26884
1694768400000|2023-09-15 09:00:00|786.8|784.6|793|792.6|796.8|796|785.4|784.6|83106
1694772000000|2023-09-15 10:00:00|792.6|792.2|786.8|785.8|795.6|795.2|785|784.2|41164
1694775600000|2023-09-15 11:00:00|786.6|785.2|784|783.4|789.8|788.8|780|779.2|57549
1694779200000|2023-09-15 12:00:00|783.2|782.6|779.2|778.6|783.4|782.8|774.6|773.8|61460
1694782800000|2023-09-15 13:00:00|778.6|778.4|778|777.6|782.6|782|775.6|774.4|57711
1694786400000|2023-09-15 14:00:00|779.4|778.4|770.4|769.8|780.6|779.8|770.4|769.8|68614
1694790000000|2023-09-15 15:00:00|770.8|770.4|754.8|752.6|770.8|770.4|753.6|752.2|137305
1695020400000|2023-09-18 07:00:00|772|753.8|810.6|809|811.2|809|761.2|753.8|52305
1695024000000|2023-09-18 08:00:00|811.2|810|818.6|817.6|819.6|818.4|808.4|807|73328
1695027600000|2023-09-18 09:00:00|818.8|817.4|813.6|813.2|818.8|817.4|811.2|810.2|26063
1695031200000|2023-09-18 10:00:00|813.8|812.4|813.6|813.2|815.6|815|810.8|810.2|26097
1695034800000|2023-09-18 11:00:00|813.4|812.8|798.2|796.8|815.4|814.4|796|795|46756
1695038400000|2023-09-18 12:00:00|798.6|797.2|803.8|803|805.6|805.2|798.6|797.2|50421
1695042000000|2023-09-18 13:00:00|804|802.6|797|795.2|804|802.8|792.8|792.4|45781
1695045600000|2023-09-18 14:00:00|796.6|795.4|787.2|786.6|803|802.2|785.4|784.8|114312
1695049200000|2023-09-18 15:00:00|786.8|786.8|786.4|785.2|788.8|787.8|781.8|781.2|55209
1695106800000|2023-09-19 07:00:00|809.4|801.2|808.8|807.8|827.2|824.8|798.4|796.8|168859
1695110400000|2023-09-19 08:00:00|808.6|809.2|812.6|811|820|818.8|806|805.4|52520
1695114000000|2023-09-19 09:00:00|812.4|811.2|812.8|812.2|815.6|814.8|806.8|805.6|150299
1695117600000|2023-09-19 10:00:00|813.2|812.6|808.8|808|813.8|813.4|805.2|804.4|43559
1695121200000|2023-09-19 11:00:00|808.4|807.8|809.2|807.8|809.6|808.4|801.8|801.4|47098
1695124800000|2023-09-19 12:00:00|809|807.6|807.2|806.6|809|807.6|803.4|802.4|20933
1695128400000|2023-09-19 13:00:00|806.2|805.6|808.2|807.6|810.4|809.4|801.6|800.8|39812
1695132000000|2023-09-19 14:00:00|808.4|806.6|803.4|802.8|808.6|807.6|800|799.6|51270
1695135600000|2023-09-19 15:00:00|802.6|802|798.6|797.2|802.8|802|795.2|794.4|64921
1695193200000|2023-09-20 07:00:00|792.6|781|815|814|819.2|818.4|792.2|781|99174
1695196800000|2023-09-20 08:00:00|814.8|814.2|811|810.2|818.2|817.6|806.8|805.8|59901
1695200400000|2023-09-20 09:00:00|810.8|810|810.6|809.4|812.4|811.4|803.2|802|39199
1695204000000|2023-09-20 10:00:00|810.8|809.6|808.4|807.4|817|815.8|806|805.6|18593
1695207600000|2023-09-20 11:00:00|808.2|807.6|811|810.2|812.8|812.2|808.2|807.6|18289
1695211200000|2023-09-20 12:00:00|810.4|810.4|809|808|812.6|812.2|807.2|806.6|39741
1695214800000|2023-09-20 13:00:00|809.2|808.2|811.6|810.6|814.6|813.8|807.8|807.4|35742
1695218400000|2023-09-20 14:00:00|811.8|810.8|810.8|810.6|812.8|812|807.6|806.6|71403
1695222000000|2023-09-20 15:00:00|810.6|810.4|811.8|810.8|812|811|807.8|807.2|49443
1695279600000|2023-09-21 07:00:00|774.8|771.8|745.8|744.8|774.8|772.6|742.8|741.6|218750
1695283200000|2023-09-21 08:00:00|745.6|745.2|738.8|738|748.8|748|733|732|199195
1695286800000|2023-09-21 09:00:00|738.6|738.2|730.6|729.8|741|740.4|722.6|721.2|203392
1695290400000|2023-09-21 10:00:00|731.2|730|741.8|739.6|741.8|740.8|729.6|728.8|231646
1695294000000|2023-09-21 11:00:00|742.4|740|742.8|741.8|752.8|751.8|734.4|733.6|136061
1695297600000|2023-09-21 12:00:00|742.6|742|732.6|731.8|746.6|745.6|730.8|730|117643
1695301200000|2023-09-21 13:00:00|732.4|731.6|702.8|701.4|738.4|737.4|702.8|701.4|182328
1695304800000|2023-09-21 14:00:00|703.6|702.2|657.6|657|703.8|702.2|657.2|656.6|400037
1695308400000|2023-09-21 15:00:00|658.6|657.2|648.4|646.8|662.8|662|641.2|640.2|288776
1695366000000|2023-09-22 07:00:00|637.6|633.2|669.4|668.6|670|669.2|631.2|622.6|321581
1695369600000|2023-09-22 08:00:00|670.2|669|688.2|687.6|688.6|688|666.2|665|162254
1695373200000|2023-09-22 09:00:00|687.8|687|680|679.4|688.2|687|676.6|676|128911
1695376800000|2023-09-22 10:00:00|680.2|679.6|680.2|679.6|682.4|681.6|677.2|676.4|106845
1695380400000|2023-09-22 11:00:00|680.8|680.2|680.4|679.8|683.4|682.6|673.4|672.8|63935
1695384000000|2023-09-22 12:00:00|679.6|679.2|679.6|679.2|684.4|683.6|678.2|677.6|217956
1695387600000|2023-09-22 13:00:00|680|679.4|691.2|690.4|695.2|693.2|680|679.4|73451
1695391200000|2023-09-22 14:00:00|691|690|689|688.6|701|700|688|687.6|127162
1695394800000|2023-09-22 15:00:00|688.8|688.4|692.2|690.4|692.2|690.4|680.8|680.4|55691
1695625200000|2023-09-25 07:00:00|688.8|685.6|678|676.8|688.8|687|674.4|673.2|108481
1695628800000|2023-09-25 08:00:00|677.8|677|662|661.2|679.4|678.6|662|660.8|130012
1695632400000|2023-09-25 09:00:00|661.6|660.6|664.8|664.4|666.8|666.4|658.4|657.4|151182
1695636000000|2023-09-25 10:00:00|664.6|664.2|669.2|668.4|676.2|675.4|664.6|664.2|1089120
1695639600000|2023-09-25 11:00:00|669.8|668.6|668.2|667.6|675.2|674.4|667.8|667.4|35709
1695643200000|2023-09-25 12:00:00|668.4|668|666.4|665.8|672.4|671.6|665.8|665.2|55146
1695646800000|2023-09-25 13:00:00|666.2|666|667.2|666.6|673.2|672.6|664.6|664.2|54083
1695650400000|2023-09-25 14:00:00|667|665.4|645.2|644.4|668|667.4|645.2|644.4|99278
1695654000000|2023-09-25 15:00:00|645|644.2|658.4|658|658.4|658|644.8|644|71677
1695711600000|2023-09-26 07:00:00|658.8|651|672|671|672.4|671.6|647.8|646|111870
1695715200000|2023-09-26 08:00:00|672.6|671.4|673.6|672.6|683.6|682.8|667.2|666.6|128438
1695718800000|2023-09-26 09:00:00|673.4|672.8|668.8|667.8|675.6|674.6|667.4|666.8|28156
1695722400000|2023-09-26 10:00:00|669|668|677.6|676.8|678.4|677.2|669|668|22977
1695726000000|2023-09-26 11:00:00|677.8|677|675.8|675|679.2|678.6|674.8|674|17647
1695729600000|2023-09-26 12:00:00|676|675.2|677.8|676.8|681.2|680|670.4|669.6|29403
1695733200000|2023-09-26 13:00:00|677.6|677|684|683|687.2|686.4|677.4|677|69060
1695736800000|2023-09-26 14:00:00|684.4|683.2|684.8|684.2|686.6|685.8|677.8|677.2|83560
1695740400000|2023-09-26 15:00:00|684.6|684.4|681.4|680.8|684.6|684.4|679.8|679.4|50755
1695798000000|2023-09-27 07:00:00|683|676|671.2|669.8|683|677.6|666.8|666|55414
1695801600000|2023-09-27 08:00:00|671|670|659.6|658.4|672.6|671.8|654.6|653.6|102723
1695805200000|2023-09-27 09:00:00|660.2|658.6|656.4|655.6|664|662.4|646.8|645.6|114503
1695808800000|2023-09-27 10:00:00|656.2|655|653.2|651.8|656.2|655.6|645|644.4|142564
1695812400000|2023-09-27 11:00:00|653|652|652|651.4|653.2|652.4|644.8|644.2|75946
1695816000000|2023-09-27 12:00:00|651.6|651.6|640|639|651.8|651.6|636|635.4|92301
1695819600000|2023-09-27 13:00:00|639.8|638.8|627.6|626.6|640|639.2|625|624.2|310115
1695823200000|2023-09-27 14:00:00|627.4|626.8|622|621.6|632.8|632.2|619.4|618.8|283390
1695826800000|2023-09-27 15:00:00|622.4|622|616.2|615.2|624.2|623.6|615.8|615|103401
1695884400000|2023-09-28 07:00:00|617.8|614.4|603|601.8|621|620|601|600.2|144057
1695888000000|2023-09-28 08:00:00|602.8|602|590.2|589.2|603.2|602.8|584.6|583.6|246250
1695891600000|2023-09-28 09:00:00|590.4|589|594.4|593.4|596.4|595.6|589.4|589|89099
1695895200000|2023-09-28 10:00:00|594.2|593.6|590.2|589.2|598.8|598.4|584.4|583.6|77695
1695898800000|2023-09-28 11:00:00|589.4|589|590.4|589.8|592.4|591.6|584.2|583.4|116068
1695902400000|2023-09-28 12:00:00|592|590.8|588.6|587.8|596.8|596|585.4|585|93015
1695906000000|2023-09-28 13:00:00|588.8|588|577.6|576.8|590.6|590|575.2|574|95824
1695909600000|2023-09-28 14:00:00|577.4|575.6|575.2|575|577.4|576.6|565.6|565|157598
1695913200000|2023-09-28 15:00:00|575|574.4|580|579.2|581|580.4|574.2|573.6|94529
1695970800000|2023-09-29 07:00:00|589|577.4|606.2|605.6|606.2|605.6|579.2|577.4|156032
1695974400000|2023-09-29 08:00:00|606.6|605.8|607.8|606.8|612.8|611.8|602.4|601.8|70144
1695978000000|2023-09-29 09:00:00|606.8|606.4|611|610.2|617.8|616.6|606.6|606|52840
1695981600000|2023-09-29 10:00:00|610.8|610|606.4|605.4|612.8|611.4|605.8|605.2|25423
1695985200000|2023-09-29 11:00:00|606.6|605.6|599.4|598.8|607.2|606.6|599.2|598.4|39853
1695988800000|2023-09-29 12:00:00|598.6|597.6|605.2|604.4|609.4|608.2|598.4|597.2|25992
1695992400000|2023-09-29 13:00:00|606|605.4|609.6|609|614.6|613.8|601|600|33093
1695996000000|2023-09-29 14:00:00|609.2|608.6|604.6|604.2|611.6|610.6|600.2|599.4|96552
1695999600000|2023-09-29 15:00:00|605.6|604.4|604.4|604.2|607.2|606.4|601.4|600.8|81149
1696230000000|2023-10-02 07:00:00|610.4|596.2|605.2|603.6|612.8|611.6|595.8|594.6|55404
1696233600000|2023-10-02 08:00:00|605.4|603.8|605.2|604.4|616|614.8|604.8|603.8|47766
1696237200000|2023-10-02 09:00:00|605.4|603.8|602.4|601.6|607.8|607.4|600.8|600|1491364
1696240800000|2023-10-02 10:00:00|602.2|601.4|597|596.4|602.6|602.2|596|595|26956
1696244400000|2023-10-02 11:00:00|596.4|595.6|598.6|598.2|601.4|600.8|596.4|595.6|50585
1696248000000|2023-10-02 12:00:00|598.8|598.4|588.8|588|599.6|599|585.2|584.6|76847
1696251600000|2023-10-02 13:00:00|588.6|587.2|587.2|586.6|592|591.2|583.2|582.4|96004
1696255200000|2023-10-02 14:00:00|586.8|586.8|586.6|585.8|590.8|589.8|583.8|583.2|100359
1696258800000|2023-10-02 15:00:00|586.4|585.6|587.2|586|588|587.2|584.4|584|50464
1696316400000|2023-10-03 07:00:00|582.2|577.4|570.8|570.2|583.2|582|568.4|567.4|72428
1696320000000|2023-10-03 08:00:00|571|570.4|581|580|581.8|581|569.6|569.2|32880
1696323600000|2023-10-03 09:00:00|581.2|580.2|569.8|569|581.4|580.8|569.6|568.8|738536
1696327200000|2023-10-03 10:00:00|570|569.2|564.6|564.2|572.4|571.8|564|563.2|82435
1696330800000|2023-10-03 11:00:00|564.4|563.8|562.8|562.4|565.6|565.2|561.2|561|104530
1696334400000|2023-10-03 12:00:00|562.6|562|558.8|558.2|563.8|563.2|558.4|558|81048
1696338000000|2023-10-03 13:00:00|558.6|558|559.4|559.2|563.8|563.2|558.4|557.8|98139
1696341600000|2023-10-03 14:00:00|559.2|558.8|558.4|558|561|560.4|553.8|553.2|95820
1696345200000|2023-10-03 15:00:00|558.2|557.8|560|559|561|560.4|557.4|557.2|80532
1696402800000|2023-10-04 07:00:00|568.2|562.4|567|566|569.8|569|560.4|557.4|66689
1696406400000|2023-10-04 08:00:00|566.8|565.8|562.8|562.4|567.4|566.6|562.8|562.2|47084
1696410000000|2023-10-04 09:00:00|565.6|564.4|566|565.4|566.2|565.6|562.4|562|145497
1696413600000|2023-10-04 10:00:00|566.8|565.8|562.8|562|568.4|567.6|561.8|561.4|34817
1696417200000|2023-10-04 11:00:00|562.6|562.2|568.2|567.6|568.2|567.6|561.2|560.6|23655
1696420800000|2023-10-04 12:00:00|568.6|567.8|568.8|568.4|571|570|564.4|563.4|41895
1696424400000|2023-10-04 13:00:00|569.4|568.8|564.4|563|574.4|573.6|562|561.4|44208
1696428000000|2023-10-04 14:00:00|564.8|563.8|555.6|555.2|565.6|564.2|553.8|553.4|82874
1696431600000|2023-10-04 15:00:00|555.4|555|555.6|555|556.4|556|553.4|552.8|58371
1696489200000|2023-10-05 07:00:00|557|553|564.2|563.4|564.2|563.4|554|553|33130
1696492800000|2023-10-05 08:00:00|564|562.6|556|555.2|564|563|555.2|554.6|78240
1696496400000|2023-10-05 09:00:00|555.8|554.8|557.4|556.4|559.8|559.4|553|552.4|54405
1696500000000|2023-10-05 10:00:00|557.6|556.6|562|561.2|562.4|561.8|556|554.8|32666
1696503600000|2023-10-05 11:00:00|561.6|560.8|560.2|559.8|561.8|561|559.4|559|23845
1696507200000|2023-10-05 12:00:00|560.4|560|570.2|569.6|570.4|570|560.4|560|56284
1696510800000|2023-10-05 13:00:00|571|570.2|571.4|570.8|574.6|574|567.2|566.6|72722
1696514400000|2023-10-05 14:00:00|570.8|570.4|563|562.4|577|576.6|562.4|562|66458
1696518000000|2023-10-05 15:00:00|563.2|562.8|563.8|563.2|564.4|563.8|561|560.6|30556
1696575600000|2023-10-06 07:00:00|574|554.8|566.8|566.2|574|570.8|565|554.8|36570
1696579200000|2023-10-06 08:00:00|567|566.8|567.8|567|569.4|568.6|563.4|562.2|34193
1696582800000|2023-10-06 09:00:00|568.2|567.2|571.6|570.8|575|573.6|566.2|565.4|29687
1696586400000|2023-10-06 10:00:00|571.4|571.4|570.8|570.2|574.8|573.8|570.4|569.8|30744
1696590000000|2023-10-06 11:00:00|571|570|568.2|567.6|571|570.2|568.2|567.6|11498
1696593600000|2023-10-06 12:00:00|567.8|567.8|550|549.2|572.2|569.6|546.4|545.6|55654
1696597200000|2023-10-06 13:00:00|551.2|549.6|556.2|555.4|562.2|561.2|551|549.6|79757
1696600800000|2023-10-06 14:00:00|556|555|564.2|563.8|566|565.2|553|552.2|62831
1696604400000|2023-10-06 15:00:00|564.4|564.2|572.6|571.6|572.6|571.8|563.8|563.2|85452
1696834800000|2023-10-09 07:00:00|578.4|571.4|552|550.6|578.4|571.4|551.2|550.2|64735
1696838400000|2023-10-09 08:00:00|551.8|550.2|554|553.4|556|555.2|549|548.2|58225
1696842000000|2023-10-09 09:00:00|553.6|553|552.8|552.4|556.2|555.6|551.2|550.6|62284
1696845600000|2023-10-09 10:00:00|553.4|552.8|553.8|553.4|555.8|554.6|551.8|551|30677
1696849200000|2023-10-09 11:00:00|554.2|553.6|553.6|552.8|556|555.2|552.6|552.2|32525
1696852800000|2023-10-09 12:00:00|553.2|552.6|558.6|557.8|560.8|560.4|552.8|552.4|43608
1696856400000|2023-10-09 13:00:00|558.4|557.6|560.2|559|563|562|557|556.2|89825
1696860000000|2023-10-09 14:00:00|560|558.8|561|560.4|565.8|565|555|554.6|183122
1696863600000|2023-10-09 15:00:00|560.8|560.2|563.2|562.6|564|563.6|559.2|559|43755
1696921200000|2023-10-10 07:00:00|576|563.2|592.4|591.6|598.2|596|570.4|563|133098
1696924800000|2023-10-10 08:00:00|592|591.4|596.8|596.2|598|597.2|588.4|587.2|100111
1696928400000|2023-10-10 09:00:00|596.4|595.8|593|592.4|597.4|596.4|592.4|591.2|37210
1696932000000|2023-10-10 10:00:00|592.8|592|598.2|597.8|598.2|598|592.2|591.6|45644
1696935600000|2023-10-10 11:00:00|598.6|598.2|598|597.4|601.8|601.2|597.2|596.8|52226
1696939200000|2023-10-10 12:00:00|597.6|597.2|598.6|597.8|601.2|600.8|596.6|595.8|51070
1696942800000|2023-10-10 13:00:00|598|597.4|596.6|596|598.2|597.8|590.4|589.8|78445
1696946400000|2023-10-10 14:00:00|597|596.2|599.8|599.4|604|603.2|596.8|596.2|112233
1696950000000|2023-10-10 15:00:00|600.6|600|600.8|600.6|601.6|601.2|599.2|598.8|94652
1697007600000|2023-10-11 07:00:00|595.4|588.6|604.8|603.6|609.2|608.4|588.6|585|86843
1697011200000|2023-10-11 08:00:00|604.6|603.4|598.6|597.8|605.6|604.8|595.8|595.2|468169
1697014800000|2023-10-11 09:00:00|598.8|598|597.8|597|601.4|600.8|597.6|596.8|28449
1697018400000|2023-10-11 10:00:00|597.6|597.4|592.2|591.4|597.6|597.4|591.4|590.8|21619
1697022000000|2023-10-11 11:00:00|592.4|591.6|594|593|596.8|595.8|587|585.8|32312
1697025600000|2023-10-11 12:00:00|593.8|592.2|592.4|591.4|595.8|595.2|589.4|587.6|36282
1697029200000|2023-10-11 13:00:00|592.6|592|590.4|589.8|599.8|599.2|589.6|588.8|43606
1697032800000|2023-10-11 14:00:00|590.8|590.4|589.4|588.6|590.8|590.4|583|582.2|58670
1697036400000|2023-10-11 15:00:00|589.2|588.8|587.8|587.2|591.2|590.6|587.2|586.8|50227
1697094000000|2023-10-12 07:00:00|600.2|584|578.2|576.8|600.2|595|576.6|575.4|44146
1697097600000|2023-10-12 08:00:00|578.4|577.2|585.8|584.8|586|585.4|576.4|575.4|33584
1697101200000|2023-10-12 09:00:00|586|585|587.6|586.8|588.8|588|583.6|582.8|26459
1697104800000|2023-10-12 10:00:00|587.4|586.6|590|589.2|591|590.2|587.2|586.4|18419
1697108400000|2023-10-12 11:00:00|589.8|588.6|585.4|584.6|589.8|589|584.8|583.8|13189
1697112000000|2023-10-12 12:00:00|585.2|584.4|576.4|575.6|588.6|586.2|576|575.4|51998
1697115600000|2023-10-12 13:00:00|577|576.2|571.8|571.2|577.8|577.2|569.4|568.8|51872
1697119200000|2023-10-12 14:00:00|571.6|570.8|572.8|572.2|575.4|574.8|570.6|570|677829
1697122800000|2023-10-12 15:00:00|573.4|573|572.2|572|574.8|574.4|572.2|571.6|37268
1697180400000|2023-10-13 07:00:00|578.2|562.8|564.8|564|578.2|566.4|554|552.2|77845
1697184000000|2023-10-13 08:00:00|564.6|563.2|562.4|561.8|566.2|565.8|560.6|559.8|59787
1697187600000|2023-10-13 09:00:00|562.6|562.4|560|559|563|562.6|558|557.4|55740
1697191200000|2023-10-13 10:00:00|560.4|559.2|559|558|561.6|561.2|555.6|555|40903
1697194800000|2023-10-13 11:00:00|558.8|557.8|559|558.4|560.4|560|557.4|556.8|51177
1697198400000|2023-10-13 12:00:00|558.8|558.8|561|560.4|561.2|560.8|556.4|556|49552
1697202000000|2023-10-13 13:00:00|561.2|560.6|558.6|557.8|562.8|562.4|554.8|554.2|94195
1697205600000|2023-10-13 14:00:00|558.4|557.2|541|540.6|560.6|560|540.8|540.2|113325
1697209200000|2023-10-13 15:00:00|540.8|540.2|530|529.4|541|540.6|529.6|529|75053
1697439600000|2023-10-16 07:00:00|508|505.8|513|512|520.2|518.2|508|505.8|115640
1697443200000|2023-10-16 08:00:00|512.2|511.2|509.8|509|512.2|511.4|508.2|507.6|33323
1697446800000|2023-10-16 09:00:00|509.6|508.2|502.6|502.2|509.8|508.8|501.2|500.6|87463
1697450400000|2023-10-16 10:00:00|502.4|502|511|510.4|511|510.4|501|500.4|46823
1697454000000|2023-10-16 11:00:00|510.6|510.2|509.8|508.8|512.2|511.4|508.6|508|29649
1697457600000|2023-10-16 12:00:00|510.4|509.4|506|505.4|510.8|509.6|500.4|500.2|89474
1697461200000|2023-10-16 13:00:00|506.2|505.8|504.2|503.6|506.4|505.8|501.4|500.6|86332
1697464800000|2023-10-16 14:00:00|504.6|504.2|502.2|501.8|505.8|505.4|501.4|501|621932
1697468400000|2023-10-16 15:00:00|502.4|502|501.6|500.8|502.4|502.2|500.6|500.2|68947
1697526000000|2023-10-17 07:00:00|499.6|497.5|512.8|511.8|515.4|514.6|498.4|495.9|186617
1697529600000|2023-10-17 08:00:00|512.6|511.6|499.3|498.1|512.6|511.6|499.1|498.1|62282
1697533200000|2023-10-17 09:00:00|499.2|499.1|498.5|497.7|501.8|501|493.5|493|71720
1697536800000|2023-10-17 10:00:00|498.3|497.8|497.2|496.5|500.8|500.2|494.1|493.3|1069470
1697540400000|2023-10-17 11:00:00|497.5|496.3|498.4|497.8|500.6|499.5|493.9|493.2|101778
1697544000000|2023-10-17 12:00:00|498.3|498.1|495.7|495.3|500.8|500|493.1|492.3|90986
1697547600000|2023-10-17 13:00:00|495.9|495.4|499|498.6|502|501|491.7|491.1|74702
1697551200000|2023-10-17 14:00:00|499.4|499.1|505.6|505|509.4|508.8|495.1|494.5|161229
1697554800000|2023-10-17 15:00:00|505.4|505.2|506|504.6|509.4|508.8|502.8|502.2|46941
1697612400000|2023-10-18 07:00:00|497|493.3|516|514.8|523.2|521.8|495.9|493.3|233985
1697616000000|2023-10-18 08:00:00|515.6|514.2|514.4|513.2|516.8|515.8|508.4|507.8|70281
1697619600000|2023-10-18 09:00:00|515.6|513.4|511|510.2|516|514.8|508.8|508.2|41683
1697623200000|2023-10-18 10:00:00|510|509|503.8|503.2|510.4|509.8|500.6|499.7|45433
1697626800000|2023-10-18 11:00:00|504.2|503.6|506.8|506.2|509.4|508.2|503|502.6|51422
1697630400000|2023-10-18 12:00:00|507.2|506.6|501|500|508.4|507.6|499.6|499.1|46322
1697634000000|2023-10-18 13:00:00|502.8|502.4|501.2|500.8|504.8|503.8|498.7|497.8|43069
1697637600000|2023-10-18 14:00:00|501|500.6|499.4|499.1|504.2|503.4|498.2|497.3|41967
1697641200000|2023-10-18 15:00:00|499.6|499.2|502.6|502.2|503|502.8|499.3|498.9|28588
1697698800000|2023-10-19 07:00:00|505.4|494|497|496.2|505.4|499.6|494.9|491.2|43848
1697702400000|2023-10-19 08:00:00|497.3|496.3|497.5|496.6|499.7|498.6|495.2|494.5|39138
1697706000000|2023-10-19 09:00:00|497.4|496.5|502.4|501.6|502.8|501.8|497.3|496.5|34186
1697709600000|2023-10-19 10:00:00|502.2|501.4|510.6|510|511.2|510.4|501.8|501.2|33420
1697713200000|2023-10-19 11:00:00|510|510.2|501.6|501|511|510.2|501.6|501|21422
1697716800000|2023-10-19 12:00:00|501.4|500.8|504|503.4|505.2|504.6|499.9|499.3|37261
1697720400000|2023-10-19 13:00:00|503.4|503|500.8|500.2|504|503.4|498.8|497.9|62931
1697724000000|2023-10-19 14:00:00|500.4|499.9|500.2|499.8|502.2|501.4|498.6|497.9|63115
1697727600000|2023-10-19 15:00:00|499.9|499.9|502|501.2|502|501.4|498.8|498.3|103090
1697785200000|2023-10-20 07:00:00|510.2|493|502|500.8|510.8|502.2|497.6|492.8|85806
1697788800000|2023-10-20 08:00:00|501.8|501|501.8|501|510|508.8|500.6|499.8|45665
1697792400000|2023-10-20 09:00:00|502.4|501.2|497.6|497.1|502.4|501.8|497|496.3|66061
1697796000000|2023-10-20 10:00:00|497.5|497|489.7|488.9|497.7|497.4|488.3|487.3|54560
1697799600000|2023-10-20 11:00:00|490.1|489|484|483.4|490.1|489.5|479.6|478.8|40758
1697803200000|2023-10-20 12:00:00|483.9|483.3|486.1|485.5|486.2|485.6|480.6|479.5|121993
1697806800000|2023-10-20 13:00:00|486.4|485.6|483.1|482.1|489.3|489|482.7|482.1|59804
1697810400000|2023-10-20 14:00:00|483|482|488|487.2|489.2|488.3|474.1|473.6|268684
1697814000000|2023-10-20 15:00:00|487.9|487|485|483.7|488.4|487.9|483.3|482.8|62072
1698044400000|2023-10-23 07:00:00|487.3|481.5|503.2|502.4|508|507|484.3|481.5|179872
1698048000000|2023-10-23 08:00:00|503.4|502.8|519.8|519.2|523|521|500.4|499.6|272530
1698051600000|2023-10-23 09:00:00|519.6|518.8|498.5|497.7|521.4|520.8|493.6|491.9|223647
1698055200000|2023-10-23 10:00:00|498.8|498.6|491.2|490.3|502|501.2|490.3|489.2|43865
1698058800000|2023-10-23 11:00:00|491.8|490.4|493.1|492.5|494|493.5|486.7|486|47366
1698062400000|2023-10-23 12:00:00|493.4|492.6|495.1|494.5|495.5|495|488.4|487.8|30531
1698066000000|2023-10-23 13:00:00|495|494.6|499.8|499.1|500.8|500|492.9|492.1|68306
1698069600000|2023-10-23 14:00:00|500.6|499|501.6|501.2|506.4|505.8|498.8|498.4|102144
1698073200000|2023-10-23 15:00:00|501.4|501|504|503.2|506|505.6|500.8|500.4|96483
1698130800000|2023-10-24 07:00:00|509.4|495.3|500.4|499.9|509.4|503|496.7|495.3|80924
1698134400000|2023-10-24 08:00:00|500.8|500|502.8|502|505.2|504.6|500.2|499.6|31904
1698138000000|2023-10-24 09:00:00|502.6|502.2|506.2|505.6|507.8|507.2|502.6|502.2|38335
1698141600000|2023-10-24 10:00:00|506.4|505.8|506.6|505.8|506.6|505.8|505|504.2|10831
1698145200000|2023-10-24 11:00:00|506.4|506.2|508|507.4|509.6|509|505.2|505|618508
1698148800000|2023-10-24 12:00:00|507.8|507.2|506.2|505.4|510|509.4|504.6|504.2|50998
1698152400000|2023-10-24 13:00:00|506.8|505.6|506.8|506|509.6|508.8|505.2|504.2|34514
1698156000000|2023-10-24 14:00:00|507.2|506.6|510.6|510|512.8|512.2|506.6|506|49944
1698159600000|2023-10-24 15:00:00|510.4|509.4|507.8|506.8|510.4|509.8|506.6|506|40039
1698217200000|2023-10-25 07:00:00|504.2|500.2|481|479.6|504.2|500.2|480.1|479.1|103182
1698220800000|2023-10-25 08:00:00|480.9|479.7|486.4|485.7|487.4|486.6|478.1|477.1|78296
1698224400000|2023-10-25 09:00:00|486.3|485.4|480.8|480.5|486.3|485.9|478.4|477.7|72455
1698228000000|2023-10-25 10:00:00|480.5|480.3|474.1|473.4|480.5|480.3|472.5|472.1|79138
1698231600000|2023-10-25 11:00:00|474|473.2|471.8|471.2|474|473.3|470.7|470.4|46594
1698235200000|2023-10-25 12:00:00|471.7|471.1|470.8|470.4|476.2|475.5|470.8|470.4|60640
1698238800000|2023-10-25 13:00:00|470.7|470|462.4|462.1|470.7|470.2|459.4|459|96475
1698242400000|2023-10-25 14:00:00|463.1|462.6|449.8|449.2|463.3|463|448.5|447.6|131510
1698246000000|2023-10-25 15:00:00|449.9|449.3|456.9|456.3|457.2|456.6|448.8|448.3|109118
1698303600000|2023-10-26 07:00:00|459.5|449.7|467.6|466.9|468.4|467.4|449.6|447.1|90831
1698307200000|2023-10-26 08:00:00|467.5|466.3|476.6|475.9|480.5|479.7|466.5|465.5|129822
1698310800000|2023-10-26 09:00:00|476.8|476|476.1|474.9|481.8|480.9|471.7|471.1|73673
1698314400000|2023-10-26 10:00:00|476|474.4|479.4|478.7|480.7|479.8|474.7|473.4|75795
1698318000000|2023-10-26 11:00:00|479.3|478.2|481.2|480.4|483.2|482.3|476.7|476.1|72046
1698321600000|2023-10-26 12:00:00|481.1|480.3|494.7|494|495.6|494.9|480.9|480.3|96928
1698325200000|2023-10-26 13:00:00|494.6|494.1|495.6|494.8|496|495.6|490.7|490.2|89789
1698328800000|2023-10-26 14:00:00|498.6|496|491.9|491.3|498.6|496|487.4|486.7|132432
1698332400000|2023-10-26 15:00:00|492.2|491.5|491|490.4|496.7|496.2|488.8|488.6|79714
1698390000000|2023-10-27 07:00:00|494.2|487.7|481.1|480.4|494.2|490.6|478.6|477.7|39147
1698393600000|2023-10-27 08:00:00|481|480.5|485.9|485.2|488.7|487.8|481|480.4|748670
1698397200000|2023-10-27 09:00:00|486.2|485.3|478.4|477.7|486.3|485.7|478.1|477.5|36900
1698400800000|2023-10-27 10:00:00|478.3|477.6|474.2|473.1|478.6|478.1|473.1|472.4|45196
1698404400000|2023-10-27 11:00:00|474|472.9|475.3|474.5|477.8|477|472.9|472|23284
1698408000000|2023-10-27 12:00:00|475.2|473.8|479.3|478.6|479.8|479.3|474.2|473.5|32275
1698411600000|2023-10-27 13:00:00|479.8|478.7|482.8|481.6|483.8|483.1|474.9|474.2|69144
1698415200000|2023-10-27 14:00:00|483.2|481.7|479.4|478.9|485.6|484.8|479.4|478.9|107117
1698418800000|2023-10-27 15:00:00|480|479|484.9|484.2|485.7|485.3|479.3|478.9|39456
1698652800000|2023-10-30 08:00:00|492.9|488.4|479.3|478.4|499.7|496.4|477.4|476.2|62868
1698656400000|2023-10-30 09:00:00|479.1|478.7|483.8|482.7|485.1|484.5|479.1|478.4|18777
1698660000000|2023-10-30 10:00:00|483.7|482|474.8|473.5|483.8|483|474.8|473.5|16289
1698663600000|2023-10-30 11:00:00|474.7|474.5|474.4|473.5|475.7|475|471.2|470.8|20947
1698667200000|2023-10-30 12:00:00|474.3|473.3|469.8|469.3|474.3|473.5|469.1|468.7|19728
1698670800000|2023-10-30 13:00:00|470|469.4|470.5|470|475|474.6|468.5|467.7|32331
1698674400000|2023-10-30 14:00:00|470.9|470.3|459.2|458.6|470.9|470.3|459.2|458.6|38709
1698678000000|2023-10-30 15:00:00|459.3|458.7|461.8|461.3|464.6|464.1|458.1|457.6|82149
1698681600000|2023-10-30 16:00:00|461.6|461.4|461.6|460.8|462.8|462.3|460|459.7|37003
1698739200000|2023-10-31 08:00:00|462.7|455.4|465.5|464.8|476.8|475|462.7|455.4|117512
1698742800000|2023-10-31 09:00:00|465.3|464.3|463.4|462.5|469.3|468.3|457.9|457.3|81139
1698746400000|2023-10-31 10:00:00|462.3|462.7|458.7|458.3|464.2|463.5|457.3|456.7|126449
1698750000000|2023-10-31 11:00:00|458.3|457.9|459.4|458.6|459.4|458.6|454.8|454.7|81074
1698753600000|2023-10-31 12:00:00|459.5|458.8|458.4|458.1|460.3|459.8|457.5|456.8|149137
1698757200000|2023-10-31 13:00:00|458.5|458.2|465.5|463.8|465.5|463.8|455.2|454.5|241825
1698760800000|2023-10-31 14:00:00|465.6|463.9|463.3|462.5|468.3|467.7|461|460.3|76509
1698764400000|2023-10-31 15:00:00|463.5|462.6|458.9|458.5|464.2|463.2|456.3|455.9|53521
1698768000000|2023-10-31 16:00:00|459|458.8|461.5|460.8|461.5|460.8|458.3|457.9|52538
1698825600000|2023-11-01 08:00:00|463|458.1|461|459.5|463.9|462.9|454.1|452.6|43472
1698829200000|2023-11-01 09:00:00|460.9|459.6|455.8|454.8|461.5|461.1|454.4|454.1|29643
1698832800000|2023-11-01 10:00:00|455.7|454.7|459.4|458.9|460.6|459.7|454.9|454.4|22739
1698836400000|2023-11-01 11:00:00|459.7|458.8|461|460.4|462.8|461.9|457.3|456.8|41857
1698840000000|2023-11-01 12:00:00|459.9|459.2|462|461.4|467.4|466.4|458.5|457.8|201127
1698843600000|2023-11-01 13:00:00|462.2|461.7|465.7|465.1|468.5|467.6|461.1|460.6|535577
1698847200000|2023-11-01 14:00:00|465.8|465.8|473.2|473|474.4|473.6|465.2|464.9|59385
1698850800000|2023-11-01 15:00:00|473.5|473.1|474.5|474.1|476|475.5|469.5|469.1|61519
1698854400000|2023-11-01 16:00:00|475.9|475.1|473.5|473|476.6|476|472.6|472.4|25833
1698912000000|2023-11-02 08:00:00|484.2|475.5|518.4|516.8|520|518.8|482.2|475.5|131449
1698915600000|2023-11-02 09:00:00|517.6|517|521.2|520.4|524.2|523.2|514.8|513.6|100383
1698919200000|2023-11-02 10:00:00|521.6|520.8|521.2|520.4|526.2|525.2|518|516.8|54531
1698922800000|2023-11-02 11:00:00|521.4|520.8|524|523.6|529.6|528.4|521.2|520.4|62000
1698926400000|2023-11-02 12:00:00|523.8|524.6|514.8|514|526|525.2|513|512.8|79764
1698930000000|2023-11-02 13:00:00|515|513.6|517.4|516.4|519.8|518.8|510.4|509.8|71551
1698933600000|2023-11-02 14:00:00|517|516.2|512|511.4|518.8|518.2|510.4|509.8|120660
1698937200000|2023-11-02 15:00:00|511.4|511.2|510.8|510.2|512.6|512|506.4|506|102538
1698940800000|2023-11-02 16:00:00|511.8|511|508.6|508|512.4|512|508|507.4|84391
1698998400000|2023-11-03 08:00:00|508.8|503.4|533.6|533|539.2|538|508.6|503.2|91118
1699002000000|2023-11-03 09:00:00|533.4|532.2|527.4|526.2|536.4|535.8|525.8|525|83876
1699005600000|2023-11-03 10:00:00|527.6|526.4|524.8|523.8|528.4|527.6|522.2|521.6|40613
1699009200000|2023-11-03 11:00:00|525|524.2|528.4|527.8|533.6|533|523.4|522.4|41942
1699012800000|2023-11-03 12:00:00|528.2|527.6|548.6|547.6|549.4|548.6|526.6|525.6|84996
1699016400000|2023-11-03 13:00:00|548.8|547.8|568.2|567.2|569.6|568.8|548.8|547.8|518866
1699020000000|2023-11-03 14:00:00|568.4|567.4|555.6|554.4|569.6|568.4|549|547.6|306001
1699023600000|2023-11-03 15:00:00|555.4|554.6|551.6|551.2|556.2|555.4|549|548.2|86151
1699027200000|2023-11-03 16:00:00|552|551.8|546.6|545.4|552|551.8|546.6|545.4|90033
1699257600000|2023-11-06 08:00:00|547|544.2|557.6|556.6|573.4|572.4|544|540.8|201923
1699261200000|2023-11-06 09:00:00|557.8|555.8|545.2|544.4|559|558.2|540.6|539.6|110894
1699264800000|2023-11-06 10:00:00|544.4|544|545|543.8|550.4|549.8|540.4|539|60509
1699268400000|2023-11-06 11:00:00|546.6|544|546.2|545.4|549|548|542|541.4|45233
1699272000000|2023-11-06 12:00:00|546|545.2|545.4|544.8|551|550.4|543.8|543|45183
1699275600000|2023-11-06 13:00:00|545.6|544.4|545|544.2|546.4|546|543.8|543|49166
1699279200000|2023-11-06 14:00:00|545.6|545|541|540|556|555.4|540.4|539.4|112253
1699282800000|2023-11-06 15:00:00|542.2|540.2|534.2|533.8|542.2|541.8|533.4|533|119884
1699286400000|2023-11-06 16:00:00|534|533.4|532.8|532.2|534.6|534.4|532.8|532.2|66375
1699344000000|2023-11-07 08:00:00|531.6|525.6|535.4|533.8|538|536.4|521.8|520.4|107061
1699347600000|2023-11-07 09:00:00|535.2|534|534.4|533.6|537|536.4|532.6|532|35943
1699351200000|2023-11-07 10:00:00|534.2|533.4|541.4|540.8|543.6|543|532.6|532.2|17988
1699354800000|2023-11-07 11:00:00|540.2|539.6|541|539.6|541.6|541|533.8|533.2|35260
1699358400000|2023-11-07 12:00:00|540.8|539.8|546.2|545.4|546.4|545.4|537.4|537|26471
1699362000000|2023-11-07 13:00:00|546.4|545.2|547.6|547.2|548.4|548|545|544.6|23329
1699365600000|2023-11-07 14:00:00|547.4|547|549.8|549.2|553.2|552.2|545.2|544.8|41732
1699369200000|2023-11-07 15:00:00|547.8|547.2|554|553.4|556.2|555.6|547|546.2|72883
1699372800000|2023-11-07 16:00:00|554.2|554|550.8|550.4|554.2|554|550.6|550.2|57582
1699430400000|2023-11-08 08:00:00|549.8|543.2|555.8|554.8|559|556.8|543|538.8|63595
1699434000000|2023-11-08 09:00:00|555.4|554.2|547.4|546.2|555.4|554.2|547.4|546.2|65182
1699437600000|2023-11-08 10:00:00|547|546.4|548.2|547.8|550.8|550|546.4|545.6|29128
1699441200000|2023-11-08 11:00:00|548.6|548.2|552.6|551.8|553|552.4|547.8|547.2|14098
1699444800000|2023-11-08 12:00:00|552.4|551.6|544.8|544.2|552.4|551.6|544.8|544|18890
1699448400000|2023-11-08 13:00:00|544.6|543.8|544.2|543.2|549.6|549|543.4|542.6|32907
1699452000000|2023-11-08 14:00:00|544.4|543.4|549.4|548.4|550.4|549.8|541.8|541.2|39978
1699455600000|2023-11-08 15:00:00|548.6|548.6|537|536.4|551.4|551|534.4|533.6|71898
1699459200000|2023-11-08 16:00:00|536.8|536|537.8|537.4|539.4|539|535.2|534.4|54386
1699516800000|2023-11-09 08:00:00|538.2|528.8|529.6|528.4|543|541.2|529.2|527.6|41181
1699520400000|2023-11-09 09:00:00|529.4|528.2|532|531|533|532|528.2|527.4|21204
1699524000000|2023-11-09 10:00:00|532.8|531.2|537.8|536.8|541.6|541|532.2|531.2|31517
1699527600000|2023-11-09 11:00:00|538|537|541|540.2|541|540.6|536.2|535.4|35066
1699531200000|2023-11-09 12:00:00|541.8|540.4|542.6|542|542.8|542.2|538.8|538.2|20142
1699534800000|2023-11-09 13:00:00|544.2|541.6|545|544.2|548.4|547.6|541.4|540.6|36392
1699538400000|2023-11-09 14:00:00|545.4|544.4|545|544|547.6|546.8|544|543.4|35227
1699542000000|2023-11-09 15:00:00|544.8|544.2|539.8|539.6|544.8|544.2|537|536.2|48878
1699545600000|2023-11-09 16:00:00|540|539.4|545|544.4|545.4|545|540|539.4|17848
1699603200000|2023-11-10 08:00:00|547.8|533.8|509.6|508.8|547.8|534.6|506|505|118957
1699606800000|2023-11-10 09:00:00|509.4|508.4|511|510.4|511.8|511.2|507.4|506.6|45097
1699610400000|2023-11-10 10:00:00|510.8|510|506.8|506|512|511.6|505.4|505|81434
1699614000000|2023-11-10 11:00:00|505.8|506.2|503.2|502.4|505.8|506.2|500.6|499.9|42544
1699617600000|2023-11-10 12:00:00|503|502.6|499.7|498.9|503|502.6|498.1|496.9|720693
1699621200000|2023-11-10 13:00:00|499.6|498.6|499.6|499.1|500.8|500.4|497.5|496.9|54844
1699624800000|2023-11-10 14:00:00|500|499.6|512.6|512.2|513.4|513|499.5|498.9|430575
1699628400000|2023-11-10 15:00:00|512.2|511.8|514.8|514.4|515.2|515|508.8|508.4|133713
1699632000000|2023-11-10 16:00:00|514.2|513.8|518|517.2|520.4|520|514.2|513.8|58601
1699862400000|2023-11-13 08:00:00|517.2|509.8|508.4|507.2|521.8|518.8|507.2|506.4|46428
1699866000000|2023-11-13 09:00:00|509|507.4|512.2|511.4|516|515.4|508.4|507.2|46292
1699869600000|2023-11-13 10:00:00|512|512.2|514.8|514|514.8|514|508.2|507.4|32742
1699873200000|2023-11-13 11:00:00|514|513.4|512.6|511.6|517.2|516|509.4|508.4|15665
1699876800000|2023-11-13 12:00:00|512.4|511.4|511.8|511.2|514.4|513.6|510.6|509.8|21278
1699880400000|2023-11-13 13:00:00|511.2|510.8|510.4|509.8|514.4|513.4|509.6|509|21491
1699884000000|2023-11-13 14:00:00|510.2|509.6|506|505.6|511.6|510.6|505.2|504.8|39494
1699887600000|2023-11-13 15:00:00|505.4|505.2|511|510.4|512|511.4|504.8|503.8|44753
1699891200000|2023-11-13 16:00:00|510.8|510.2|511.2|510.6|513|512.2|509|508.6|63876
1699948800000|2023-11-14 08:00:00|518|507.8|517.6|517|521.2|517.8|505.4|504.2|27076
1699952400000|2023-11-14 09:00:00|517.8|516.8|529|528.2|529|528.6|516.6|515.8|50226
1699956000000|2023-11-14 10:00:00|528.8|527.6|523.2|522.8|531.6|530.6|523.2|522.8|27402
1699959600000|2023-11-14 11:00:00|523|522.6|526.4|525.8|527|526.6|523|522.6|25207
1699963200000|2023-11-14 12:00:00|527|526.6|525.4|524.8|529.4|528.8|525|524.6|19750
1699966800000|2023-11-14 13:00:00|525.8|525.4|588.4|586|596.2|594|524.2|523.4|203291
1699970400000|2023-11-14 14:00:00|587.2|585.4|575.8|575.2|587.8|586.8|575.4|574|133307
1699974000000|2023-11-14 15:00:00|576|575.4|567.6|567.2|580.8|579.4|565.8|565.2|199211
1699977600000|2023-11-14 16:00:00|568|567.6|569.8|569.4|571.6|571|566.8|566.4|79399
1700035200000|2023-11-15 08:00:00|577.2|566.8|561.6|560.2|577.2|573.4|549|548|188577
1700038800000|2023-11-15 09:00:00|561.4|560.4|561|560|565|563.8|551.4|550.8|93549
1700042400000|2023-11-15 10:00:00|560.4|559|562|561|568.4|567.4|560.2|559|52065
1700046000000|2023-11-15 11:00:00|562.4|561.2|565.8|564.8|567.4|566|556.4|555.4|34032
1700049600000|2023-11-15 12:00:00|565.6|563.6|555.6|554.6|565.6|563.6|552.8|552.4|24928
1700053200000|2023-11-15 13:00:00|555.4|554|541.8|541|555.4|554.4|540.2|539.6|76033
1700056800000|2023-11-15 14:00:00|542|541.4|547.8|546.4|550.4|549.6|537.2|536|100799
1700060400000|2023-11-15 15:00:00|548|546.6|596|595|620|616.8|544.6|544|374330
1700064000000|2023-11-15 16:00:00|601.6|598.4|601.2|600.4|606.6|605|599.6|598|213863
1700121600000|2023-11-16 08:00:00|591.2|582.8|572|570.4|591.2|586.8|569|567.6|127174
1700125200000|2023-11-16 09:00:00|570.6|570.8|564.8|563.8|573.4|572.8|561.6|560.4|86415
1700128800000|2023-11-16 10:00:00|565|564|564.2|563.6|571|570.6|562|561|94477
1700132400000|2023-11-16 11:00:00|563.8|563.2|568|567.2|569|568.2|561.6|560.8|74417
1700136000000|2023-11-16 12:00:00|567.8|567|565.6|565|568.2|567.6|561.6|561.4|113388
1700139600000|2023-11-16 13:00:00|566|565.2|565.6|564.8|569.8|569.2|564.2|563.8|73912
1700143200000|2023-11-16 14:00:00|565.4|564.6|562.4|561.8|568.8|568.2|561.2|560.4|115655
1700146800000|2023-11-16 15:00:00|564.2|563.4|559.6|559.2|564.2|563.4|556.6|556|80890
1700150400000|2023-11-16 16:00:00|559|559|559.8|559.6|563.2|562.8|557.8|557.6|57135
1700208000000|2023-11-17 08:00:00|564.6|562|563.6|562.8|566.8|565|558.6|555.2|133531
1700211600000|2023-11-17 09:00:00|562.6|563|562.8|562.4|565.2|565|560.4|559.6|50278
1700215200000|2023-11-17 10:00:00|563|562.8|571.6|571|571.8|571.4|563|562.4|133457
1700218800000|2023-11-17 11:00:00|572.2|571.8|568.2|567.4|577.6|577.2|568|567.4|1063932
1700222400000|2023-11-17 12:00:00|568.4|567.6|567.6|567.2|568.8|568.2|563|562.8|30680
1700226000000|2023-11-17 13:00:00|567.2|566.8|567.6|567|571.4|570.4|565.4|564.8|23385
1700229600000|2023-11-17 14:00:00|568|566.8|553.6|552.8|568.8|568.2|549.4|549|79638
1700233200000|2023-11-17 15:00:00|554|553.2|556.2|555.8|557.2|556.6|548.2|547.4|94757
1700236800000|2023-11-17 16:00:00|556|555.6|558|556.6|560|559.4|556|555.6|42022
1700467200000|2023-11-20 08:00:00|570.4|560.6|567.4|566.6|570.4|568.2|550.8|550|69728
1700470800000|2023-11-20 09:00:00|568|566.8|593.4|591.2|600|599.6|568|566.8|199671
1700474400000|2023-11-20 10:00:00|595.2|591.4|592|590.8|599.6|598.4|588.8|587.8|88185
1700478000000|2023-11-20 11:00:00|591.8|591|588|586.6|593.2|591.6|584.2|583|81566
1700481600000|2023-11-20 12:00:00|587.8|586.2|592.8|591.8|595.8|595|586.2|585|79798
1700485200000|2023-11-20 13:00:00|593|592|591.6|590.8|594|593.2|589.8|589|55760
1700488800000|2023-11-20 14:00:00|591.8|591|596.4|594.6|596.4|594.6|587.4|587|74089
1700492400000|2023-11-20 15:00:00|596.6|595|600.2|599.4|606.2|605.6|596.6|595|116354
1700496000000|2023-11-20 16:00:00|600.4|599.6|596|595.6|600.4|599.6|593|592.2|82532
1700553600000|2023-11-21 08:00:00|594.6|586.4|576.2|574.8|595.8|593.8|575|573.4|91839
1700557200000|2023-11-21 09:00:00|575.2|574.6|565|564.4|577.6|576.6|563.4|562.4|51986
1700560800000|2023-11-21 10:00:00|563.6|563|566.8|565.8|568.2|567.2|559.4|559|39542
1700564400000|2023-11-21 11:00:00|567|566|571.2|570.2|572|571.2|567|566|25667
1700568000000|2023-11-21 12:00:00|571.4|570.4|568.4|567.6|572|571.4|568|567.2|29382
1700571600000|2023-11-21 13:00:00|568.2|567.8|570.6|570.2|572.4|571.6|568|567.4|29979
1700575200000|2023-11-21 14:00:00|569.6|569|569.4|568.6|571|570.6|562|561|122731
1700578800000|2023-11-21 15:00:00|569.2|568.4|568.8|568.4|571.8|571.2|567.6|566.4|74695
1700582400000|2023-11-21 16:00:00|568.6|568|566.2|565.8|568.6|568|565.2|564.8|80009
1700640000000|2023-11-22 08:00:00|575.6|561.8|573.2|572.2|577.2|575.2|568.4|561.8|53143
1700643600000|2023-11-22 09:00:00|573.8|572.4|567.8|566.8|576|575|563.6|563|31801
1700647200000|2023-11-22 10:00:00|568|567|574.4|573.8|576|575.6|567.4|566.2|19779
1700650800000|2023-11-22 11:00:00|574.2|573.4|571.4|571|577.2|576.4|569.2|568.4|69910
1700654400000|2023-11-22 12:00:00|571.6|571.2|569|568.4|572.2|571.6|567.4|566.4|13287
1700658000000|2023-11-22 13:00:00|569.2|568.2|566.8|566.2|571.2|570.8|562.4|561.8|25627
1700661600000|2023-11-22 14:00:00|567|564.2|562.2|560.6|567|564.8|559.8|559|45521
1700665200000|2023-11-22 15:00:00|562|560.4|567.4|566.4|568.2|567.8|557|555.8|51695
1700668800000|2023-11-22 16:00:00|567.2|566|567.8|566.8|569.4|568.8|565|564.2|39126
1700726400000|2023-11-23 08:00:00|571.4|567.8|568|567|579|569.2|564.6|561.8|22333
1700730000000|2023-11-23 09:00:00|567.8|566.6|563|561.8|568|566.6|560|559.6|14203
1700733600000|2023-11-23 10:00:00|562.8|561.2|557.4|556.4|562.8|561.2|557.2|556.4|9783
1700737200000|2023-11-23 11:00:00|558|556.6|555.4|554.2|560|559.8|554.8|554|24871
1700740800000|2023-11-23 12:00:00|555.2|554.4|550.6|549.6|556.8|556|549.4|549.2|25658
1700744400000|2023-11-23 13:00:00|550.4|548.4|554.6|553.8|554.8|553.8|548.8|547.8|19926
1700748000000|2023-11-23 14:00:00|554.8|554|556.4|555.8|556.8|556|550.8|550|19430
1700751600000|2023-11-23 15:00:00|556.2|555.6|556.6|556|560.2|559.2|553.4|552.6|26896
1700755200000|2023-11-23 16:00:00|556.2|555.8|557.6|556.6|558.8|558.4|555.2|554.6|23455
1700812800000|2023-11-24 08:00:00|566|552.4|555|554.2|566|558.8|552.2|551|22220
1700816400000|2023-11-24 09:00:00|555.6|554.6|558|557.4|560|559.2|554.4|553.4|32873
1700820000000|2023-11-24 10:00:00|558.2|557.6|557.2|556.8|558.6|558.4|555.4|554.6|16320
1700823600000|2023-11-24 11:00:00|557.8|556.6|560.6|559.8|560.8|560.4|557.6|556.4|18885
1700827200000|2023-11-24 12:00:00|560|560|559|558.4|560.2|560|556.8|556|17254
1700830800000|2023-11-24 13:00:00|558.8|558.6|560.6|560.2|561|560.4|557.6|556.8|14654
1700834400000|2023-11-24 14:00:00|561.2|560|565.8|565.2|566|565.4|560|559.6|29252
1700838000000|2023-11-24 15:00:00|567.6|566.6|568|567.6|571|570.2|565.2|565|47506
1700841600000|2023-11-24 16:00:00|568.2|567.8|571.8|571|572|571.6|568.2|567.6|45607
1701072000000|2023-11-27 08:00:00|575.4|565.2|583.6|582.4|583.6|582.4|568.8|565.2|43961
1701075600000|2023-11-27 09:00:00|583.4|582|572.8|572.2|583.4|582.2|572|570.8|36117
1701079200000|2023-11-27 10:00:00|574.4|573.8|581.4|580.4|581.4|580.4|573.2|572.4|23341
1701082800000|2023-11-27 11:00:00|580.8|580.2|572.2|571.4|581.8|580.8|569.8|569.2|31131
1701086400000|2023-11-27 12:00:00|571|570.2|571.8|571.4|575.4|574.4|570.4|569.8|36932
1701090000000|2023-11-27 13:00:00|571.6|571.2|572.4|572|575|574.2|570.4|570|38289
1701093600000|2023-11-27 14:00:00|572.2|571.8|571.4|571|572.4|572|569.4|568.6|41344
1701097200000|2023-11-27 15:00:00|572|571.4|572.6|572.2|574.4|573.8|569.8|569.4|41955
1701100800000|2023-11-27 16:00:00|572.2|571.8|574|573.2|574.2|573.8|570.8|570|52258
1701158400000|2023-11-28 08:00:00|582.4|566|560.4|559.2|582.4|570.8|556.6|555.8|81041
1701162000000|2023-11-28 09:00:00|560.2|558.2|563.6|562.8|566.4|565.4|555.4|555|60188
1701165600000|2023-11-28 10:00:00|562.8|563|562|561.2|564.2|563.4|559.2|558.4|39592
1701169200000|2023-11-28 11:00:00|561.6|561|561.4|560.4|565.2|563.8|560.4|559.8|26975
1701172800000|2023-11-28 12:00:00|561.2|560.6|561|560.4|562.6|561.8|558|557.2|17528
1701176400000|2023-11-28 13:00:00|560.4|560|559|557.6|563.8|563.4|556.2|555.2|28749
1701180000000|2023-11-28 14:00:00|558.8|558|557.4|555.8|559.4|558.4|553.4|552.8|40262
1701183600000|2023-11-28 15:00:00|558.2|556.2|566|565|566.4|565.8|555.2|554.6|65176
1701187200000|2023-11-28 16:00:00|565.8|565.2|567.8|566.6|568.2|567.8|565.2|564.8|31055
1701244800000|2023-11-29 08:00:00|569.6|565.2|592.8|591.6|603.8|602.6|569.6|565.2|209613
1701248400000|2023-11-29 09:00:00|593|591.8|599.6|597.8|599.8|598.6|587.2|586|93079
1701252000000|2023-11-29 10:00:00|599|598|591.2|590.2|599.2|598.2|591.2|590.2|36114
1701255600000|2023-11-29 11:00:00|591.6|590.4|593.4|592.2|595|594.2|588.8|588|26730
1701259200000|2023-11-29 12:00:00|593.2|592|593.6|592.6|596|595|591|590.6|38542
1701262800000|2023-11-29 13:00:00|593.4|592.4|590.6|590|598.4|597.4|590.6|589.8|54034
1701266400000|2023-11-29 14:00:00|590.4|589.6|594.2|593.6|596.2|595.2|586.8|586|64597
1701270000000|2023-11-29 15:00:00|593.8|593|596.8|596|598.6|597.8|590.8|590.2|83557
1701273600000|2023-11-29 16:00:00|596.6|596.2|595|593.8|597.6|596.8|593.2|593|109890
1701331200000|2023-11-30 08:00:00|601.8|597.8|593.8|592.6|603.2|602.4|591.6|590.6|55500
1701334800000|2023-11-30 09:00:00|594.2|592.8|604|603.4|604.4|603.6|594.2|592.8|58169
1701338400000|2023-11-30 10:00:00|605.2|603.2|602.6|601.6|606|605.6|601.2|600.6|50402
1701342000000|2023-11-30 11:00:00|603|601.8|603|602.6|603.6|603|600.8|600.4|48932
1701345600000|2023-11-30 12:00:00|603.2|603|603.4|602.8|606|605.4|603|602.8|293136
1701349200000|2023-11-30 13:00:00|603.2|603|606.4|605.8|611.6|610.2|602.4|602.2|477057
1701352800000|2023-11-30 14:00:00|605.8|605.6|601.8|600.2|607.4|606.2|596.2|594.2|70578
1701356400000|2023-11-30 15:00:00|603.2|600.8|602.4|601.8|608.6|607.4|600|599|62216
1701360000000|2023-11-30 16:00:00|603.2|602.4|597.4|596.4|603.2|602.4|596.8|596.4|48609
1701417600000|2023-12-01 08:00:00|605|591.2|590.6|588.6|605|600.4|583.8|582.8|56722
1701421200000|2023-12-01 09:00:00|590.8|588.8|594.8|594.2|601.2|599.4|590.8|588.8|26143
1701424800000|2023-12-01 10:00:00|593.8|593.4|585.4|584.4|595|594.2|584.8|583.6|37191
1701428400000|2023-12-01 11:00:00|584.2|583.8|591.6|590.4|591.6|590.4|582|581.2|85254
1701432000000|2023-12-01 12:00:00|591.4|590.2|591.6|590.8|593|591.8|587.6|587.4|31877
1701435600000|2023-12-01 13:00:00|592.8|591|585|584.6|593.8|593|585|584.2|48883
1701439200000|2023-12-01 14:00:00|585.4|585|585.4|585|589.6|588.2|579.8|579.6|71336
1701442800000|2023-12-01 15:00:00|587.4|585.6|592.8|592|594|593.6|586|585|99190
1701446400000|2023-12-01 16:00:00|592.6|591.8|597|595.6|597.6|596.8|587.8|587.2|71431
1701676800000|2023-12-04 08:00:00|601|598.6|625.4|624.4|627.4|625.6|601|598.2|159093
1701680400000|2023-12-04 09:00:00|625.6|624.6|619.8|618.8|626|625.6|615.2|614.4|118405
1701684000000|2023-12-04 10:00:00|619.6|618.2|617.2|616.8|620.6|620|615|614.2|46981
1701687600000|2023-12-04 11:00:00|616.8|616.4|614|613|618.2|616.8|612.6|612|21792
1701691200000|2023-12-04 12:00:00|614.2|613.4|605.2|605|614.2|613.4|605.2|604.8|42489
1701694800000|2023-12-04 13:00:00|605|604|593.8|592.8|606.6|606|593.8|592.6|70559
1701698400000|2023-12-04 14:00:00|594.8|593|595.2|593.8|599.8|598.6|585.4|584.8|125861
1701702000000|2023-12-04 15:00:00|595|593.4|590|589.4|603.8|602.8|589.2|588.6|92618
1701705600000|2023-12-04 16:00:00|589.8|588.8|589.4|588.6|591.4|591|586.8|586.4|90110
1701763200000|2023-12-05 08:00:00|591.2|586.6|589.6|588.2|593.2|590.6|583.6|582.4|67163
1701766800000|2023-12-05 09:00:00|590.6|589.8|598.2|597.4|600|599.2|587.4|586.4|47195
1701770400000|2023-12-05 10:00:00|598|598|592.8|592|598.8|598.4|591.2|590.4|31529
1701774000000|2023-12-05 11:00:00|592.6|591.8|593.2|592.4|594.2|593.2|590|589.4|23675
1701777600000|2023-12-05 12:00:00|593|593|590.2|589.6|593.4|593|587.4|586.4|24270
1701781200000|2023-12-05 13:00:00|590|589.4|591.2|590.8|594.2|593.4|589.2|588.4|41796
1701784800000|2023-12-05 14:00:00|591|590.6|591.4|590.6|592.6|591.8|586.4|585|42634
1701788400000|2023-12-05 15:00:00|592.6|589.6|593.2|592.8|596.6|596|589.6|588.6|69706
1701792000000|2023-12-05 16:00:00|593.8|593.4|594.6|593.6|597.8|597.2|593.6|593|44574
1701849600000|2023-12-06 08:00:00|613.2|609.8|617.4|616.2|635.8|633.4|613.2|609.8|254528
1701853200000|2023-12-06 09:00:00|617.2|616|602.8|601.4|617.8|617.4|600.6|599.2|89186
1701856800000|2023-12-06 10:00:00|603|600.8|607.4|606.6|607.6|606.8|601|600.2|38127
1701860400000|2023-12-06 11:00:00|606.2|605.6|604.4|603.4|610|608.6|602.2|602|42910
1701864000000|2023-12-06 12:00:00|604.2|603.6|598.2|597.6|605|604.2|597.8|597.4|65976
1701867600000|2023-12-06 13:00:00|597.2|596.6|603.6|603|605.6|604.6|596.4|595|65946
1701871200000|2023-12-06 14:00:00|605|603.2|601.8|601|611.6|610.8|601.8|601|197744
1701874800000|2023-12-06 15:00:00|602.4|601.2|613.8|613.2|616.2|614.8|602.4|601.2|86939
1701878400000|2023-12-06 16:00:00|614.4|613.8|612.8|612.2|614.4|614.2|611|610.6|161619
1701936000000|2023-12-07 08:00:00|609.8|608.4|603|602|617.4|611.6|599.6|597.2|62988
1701939600000|2023-12-07 09:00:00|603.6|602.2|615.4|614.4|618|617.2|603.6|602.2|82521
1701943200000|2023-12-07 10:00:00|615.2|614.6|612.8|611.6|616.2|615.2|611.8|610.8|21786
1701946800000|2023-12-07 11:00:00|612.6|611.4|614|613.4|615|614.2|611.8|611|19016
1701950400000|2023-12-07 12:00:00|613.8|613.2|612.4|611.4|614.4|613.6|611|610|22943
1701954000000|2023-12-07 13:00:00|612.8|611.6|616.6|615.8|617.4|616.2|608.4|607.6|44648
1701957600000|2023-12-07 14:00:00|617|616|613.4|612.8|617.6|617|610.6|609.4|46401
1701961200000|2023-12-07 15:00:00|614.8|613.2|613.6|612.8|615|614.2|611.4|610.8|58391
1701964800000|2023-12-07 16:00:00|613.8|613.2|617|616.2|617.6|616.6|613.2|612.8|38987
1702022400000|2023-12-08 08:00:00|618.8|615.2|638.8|637.8|641.4|640.6|618.8|615.2|145776
1702026000000|2023-12-08 09:00:00|639.2|638|638|637.2|641.8|641.2|635.2|634.6|131597
1702029600000|2023-12-08 10:00:00|637.8|636.8|641.2|640.8|642.4|642|637.2|636.8|71628
1702033200000|2023-12-08 11:00:00|641.6|641|645.2|644.6|646|645.2|637.8|637.4|74383
1702036800000|2023-12-08 12:00:00|645|645|643.4|642.8|645.6|645|638.6|638|70327
1702040400000|2023-12-08 13:00:00|643.2|642.6|634|633|644.4|643.8|627|626.2|2320672
1702044000000|2023-12-08 14:00:00|634.4|633.2|642.8|641.8|646.2|645.6|634.2|633.2|587236
1702047600000|2023-12-08 15:00:00|645|642.8|635.8|635.4|645.2|644.8|632.8|631.8|113251
1702051200000|2023-12-08 16:00:00|636|635.6|628.8|627|636|635.6|625.8|625.2|60555
1702281600000|2023-12-11 08:00:00|628.2|618.4|626.2|625|633|631.4|622.4|618.4|76175
1702285200000|2023-12-11 09:00:00|626.4|625.2|632.4|631.4|634.6|634.2|626.4|625.2|42250
1702288800000|2023-12-11 10:00:00|632.2|631.6|626.8|625.8|632.2|631.6|624|623.4|67877
1702292400000|2023-12-11 11:00:00|626.6|625.6|630.2|629.4|631.8|630.4|625.8|625.4|106546
1702296000000|2023-12-11 12:00:00|630|629.6|628.2|627.4|631|630.8|627|626.6|36122
1702299600000|2023-12-11 13:00:00|628|627|628.4|628|628.8|628.2|626.4|626|312536
1702303200000|2023-12-11 14:00:00|628.6|627.6|628.4|627.6|630|629.2|625.8|625.2|535890
1702306800000|2023-12-11 15:00:00|628.8|627.8|631.4|631|631.4|631|625|624.6|57472
1702310400000|2023-12-11 16:00:00|631.2|631.2|636.2|634.8|636.4|635.8|631.2|631|40949
1702368000000|2023-12-12 08:00:00|644.2|635.8|647.2|646.6|649.8|648.4|632.2|631.2|89063
1702371600000|2023-12-12 09:00:00|647.4|646.6|647.6|646.6|649|648.2|647|646.2|5429
1702375200000|2023-12-12 10:00:00|651.2|650.6|647.8|646.6|652.8|651.2|644.2|643.4|49196
1702378800000|2023-12-12 11:00:00|647.6|647.6|647.8|647|650.4|649.4|645|644.4|56162
1702382400000|2023-12-12 12:00:00|647.4|646.8|647.6|646.6|652|651.4|646.2|645.4|40563
1702386000000|2023-12-12 13:00:00|647.4|646.8|638|637.2|656.8|655|637.8|636.8|187359
1702389600000|2023-12-12 14:00:00|638.6|637.4|639.6|638.8|642.2|641.4|635.6|634.8|65732
1702393200000|2023-12-12 15:00:00|639.2|638.6|642.4|642|643|642.2|634|633.4|55127
1702396800000|2023-12-12 16:00:00|641.8|641.6|643|642|644|643.6|640.4|639.8|70324
1702454400000|2023-12-13 08:00:00|646|641.6|650.6|649.6|653.4|651.8|645.2|641.6|41359
1702458000000|2023-12-13 09:00:00|650|649.8|641.2|640.2|650|649.8|635|633.8|47187
1702461600000|2023-12-13 10:00:00|642.2|640.4|638|637.2|643.4|642.6|635.6|635|27903
1702465200000|2023-12-13 11:00:00|638.2|637.4|643|642.4|645|644|634.6|633.8|41236
1702468800000|2023-12-13 12:00:00|643.2|642.6|644.2|643.4|646.4|645.8|640.6|639.8|28937
1702472400000|2023-12-13 13:00:00|644.4|643.8|650.4|649.2|650.4|649.2|640|639.4|28225
1702476000000|2023-12-13 14:00:00|650.6|649.4|641.8|640.8|654.6|654|638|637|110614
1702479600000|2023-12-13 15:00:00|641|640.4|646.4|645.6|648.6|647.4|638|637.6|48823
1702483200000|2023-12-13 16:00:00|647|646.4|643.8|642.8|647|646.4|642.8|642|35617
1702540800000|2023-12-14 08:00:00|665.2|659|683.6|682.4|720|717.8|665|659|301703
1702544400000|2023-12-14 09:00:00|684|682.8|704.8|703.4|707.6|706.6|681.6|680.8|290904
1702548000000|2023-12-14 10:00:00|705.2|704|705|704.2|707.8|706.8|697.6|696.2|144869
1702551600000|2023-12-14 11:00:00|704.6|703.8|703.8|702.6|709.2|708.2|698.6|697.8|101364
1702555200000|2023-12-14 12:00:00|703.6|702.2|706.4|704.6|709.8|709.2|698|697.2|90525
1702558800000|2023-12-14 13:00:00|706.2|704.8|715.6|714.6|716|715|699.4|698.8|94837
1702562400000|2023-12-14 14:00:00|715|714.4|715.6|714.2|718|717.2|705.8|705|203069
1702566000000|2023-12-14 15:00:00|714.8|713.6|705|704.4|715.6|714.8|700.2|699.4|221899
1702569600000|2023-12-14 16:00:00|704|703.8|716|714.6|717.2|716.6|703.6|703|95576
1702627200000|2023-12-15 08:00:00|722.2|715|725.6|724.6|733.4|729.4|712.8|710.8|96561
1702630800000|2023-12-15 09:00:00|726.6|725|725.8|724.6|726.8|725.4|720.8|720|37861
1702634400000|2023-12-15 10:00:00|725.6|724.2|731.6|730.8|740|738.8|725.2|724|83242
1702638000000|2023-12-15 11:00:00|731.4|730.6|722.6|721.6|731.6|730.6|721.4|720.2|40606
1702641600000|2023-12-15 12:00:00|722.8|721.8|729.8|729.4|731.2|730.2|722.8|721.6|28814
1702645200000|2023-12-15 13:00:00|731|729.6|718.2|717.4|733.4|732|713.8|713.2|83710
1702648800000|2023-12-15 14:00:00|720.4|717.6|732.4|731.4|733.4|732.8|717|715.8|115555
1702652400000|2023-12-15 15:00:00|732.6|731.6|726|725.2|733.2|732.8|722.4|721.8|81765
1702656000000|2023-12-15 16:00:00|726.6|725.8|722|720.4|727.4|727|721.4|720.4|100960
1702886400000|2023-12-18 08:00:00|717.4|710.4|708.6|706.6|717.6|715.4|700.6|696.6|63219
1702890000000|2023-12-18 09:00:00|707.4|706.8|702.8|702.2|714.2|713|702|701|42409
1702893600000|2023-12-18 10:00:00|702.6|701.4|712.2|711.2|714.4|713.8|700.2|699|48595
1702897200000|2023-12-18 11:00:00|712.6|711.8|716.4|715|717.4|717|711.8|711.2|33474
1702900800000|2023-12-18 12:00:00|716.6|715.2|717.2|716.8|721.6|720.8|716.2|715|24511
1702904400000|2023-12-18 13:00:00|716.8|716.4|726.4|725.8|727.2|726.4|716.6|716|42513
1702908000000|2023-12-18 14:00:00|726.2|725.6|722|721.4|729.8|729.4|719.4|718.2|48619
1702911600000|2023-12-18 15:00:00|722.6|722|719.6|719|724.4|723|716.4|715.2|36266
1702915200000|2023-12-18 16:00:00|719.4|718.6|725.2|724|725.2|724.2|718.8|718.4|33586
1702972800000|2023-12-19 08:00:00|732.2|728.6|754.4|753.4|755.4|754.6|732.2|728.6|130697
1702976400000|2023-12-19 09:00:00|755.2|753.6|752.2|751.4|757.4|756.4|748.8|747.6|55649
1702980000000|2023-12-19 10:00:00|752.8|751.2|751|750.4|754|753.4|749.6|748.6|30663
1702983600000|2023-12-19 11:00:00|751.2|750.6|748.8|748|751.2|750.6|744.6|743.8|44444
1702987200000|2023-12-19 12:00:00|748.6|748.4|760.6|759.8|761.8|761.2|747|746.2|65924
1702990800000|2023-12-19 13:00:00|760.8|760|759.4|758.6|762.2|761|756|755|41521
1702994400000|2023-12-19 14:00:00|759.2|758.4|756.2|755|759.8|759.2|752.6|751.6|50684
1702998000000|2023-12-19 15:00:00|756.4|755.2|756.8|756.2|759.6|759|753|752.6|91236
1703001600000|2023-12-19 16:00:00|757|756.4|761.8|760.8|763.6|763.2|756.2|755.4|92141
1703059200000|2023-12-20 08:00:00|785.8|783.4|784.8|783.2|791.4|788|776.2|774|99872
1703062800000|2023-12-20 09:00:00|785|783|778|777|785.6|784.6|774|773|80718
1703066400000|2023-12-20 10:00:00|778.2|777.2|776.6|775.2|781.6|781|771.4|770.8|52005
1703070000000|2023-12-20 11:00:00|775.8|775.4|781.2|780|782|781.2|775.4|774.4|97100
1703073600000|2023-12-20 12:00:00|781.4|780.2|785.2|784.4|787.6|786.8|777.4|776.6|558892
1703077200000|2023-12-20 13:00:00|785.4|784.2|793.8|792.6|795.8|794.8|785.2|784|153710
1703080800000|2023-12-20 14:00:00|794|793.2|795.2|793.2|795.8|794.8|786.6|786|106657
1703084400000|2023-12-20 15:00:00|795|792.4|794.6|794|799|798.4|791|789.6|110683
1703088000000|2023-12-20 16:00:00|794.8|793.6|791.2|789.6|795.4|794.8|790|789.4|82165
1703145600000|2023-12-21 08:00:00|777.2|773.6|772.2|771.2|777.2|774.4|767.8|766.4|104940
1703149200000|2023-12-21 09:00:00|774|772.6|769|768|775.2|774.2|766.4|765.6|51124
1703152800000|2023-12-21 10:00:00|768.4|767.6|760|759|768.6|767.6|759.2|758.4|106381
1703156400000|2023-12-21 11:00:00|760.2|759.2|758|757.4|763.2|762.2|756.6|755.8|60003
1703160000000|2023-12-21 12:00:00|758.6|757.6|758.4|757.4|762|761|755.6|755|36219
1703163600000|2023-12-21 13:00:00|758.2|756.4|763.2|762.4|763.8|762.8|752.2|751.4|60368
1703167200000|2023-12-21 14:00:00|763|761|755.4|753.8|765.6|765|754.2|753.2|51232
1703170800000|2023-12-21 15:00:00|755.2|754|756|755.4|757.2|756.6|751.4|750.6|103202
1703174400000|2023-12-21 16:00:00|756.4|755.8|757.8|757.2|759.8|759.2|756|755.6|84644
1703232000000|2023-12-22 08:00:00|749.8|742.6|740.4|739|749.8|744|729.6|728|83990
1703235600000|2023-12-22 09:00:00|740.2|739.2|732.8|732|742|741|732|731|42429
1703239200000|2023-12-22 10:00:00|732.6|732.6|736.4|735.8|739.2|738.4|732|731.6|72200
1703242800000|2023-12-22 11:00:00|736.6|736|726.8|725.8|736.6|736|725.8|725|72888
1703246400000|2023-12-22 12:00:00|727|726|727.2|725.6|729.8|729.2|726.2|725.4|31331
1703664000000|2023-12-27 08:00:00|729.4|727.4|746.8|745.2|751.8|751.4|729.4|727.4|93349
1703667600000|2023-12-27 09:00:00|746.6|745.4|744.8|744.4|746.8|745.4|741|739.6|40224
1703671200000|2023-12-27 10:00:00|744.4|744|742.4|742|744.8|744.2|741.8|741.2|42857
1703674800000|2023-12-27 11:00:00|742.8|741.6|742.2|741.6|742.8|742|739.8|739.4|11939
1703678400000|2023-12-27 12:00:00|742.4|741.4|741.6|741.4|743.2|742.6|739|738.2|44154
1703682000000|2023-12-27 13:00:00|742|741|744.2|743.6|747.6|747|741.8|741|9648
1703685600000|2023-12-27 14:00:00|743.8|743.4|743.4|742.8|747.2|746.6|743|742.4|31296
1703689200000|2023-12-27 15:00:00|742.6|742.2|746.8|746|747.2|746.8|741|740.2|27241
1703692800000|2023-12-27 16:00:00|747.4|746.4|749|748.4|749.6|749.2|745.6|745|36146
1703750400000|2023-12-28 08:00:00|760.8|755.2|753|751.6|772.8|766.8|751.4|750.4|37055
1703754000000|2023-12-28 09:00:00|752.8|751.8|752|751.4|757|756.6|751.6|751|25481
1703757600000|2023-12-28 10:00:00|751.8|751|750.8|750.6|753.2|752.8|749.6|749.2|17331
1703761200000|2023-12-28 11:00:00|750.6|750.2|745.2|744.6|752.2|751.6|745.2|744.6|21592
1703764800000|2023-12-28 12:00:00|745.4|744.8|744|743.2|749.4|748.4|742.8|742.4|17129
1703768400000|2023-12-28 13:00:00|744.2|743.4|741.6|741|745|744.2|740.2|739.6|23105
1703772000000|2023-12-28 14:00:00|741.8|740.8|747.2|746.2|748|746.2|741|740.8|52281
1703775600000|2023-12-28 15:00:00|747|745.6|750.6|750|751|750.2|745.4|745|33933
1703779200000|2023-12-28 16:00:00|750.4|749.8|751.6|750.6|752|751.4|748.4|748.2|23005
1703836800000|2023-12-29 08:00:00|748.8|741.6|752.4|751.8|757.6|756.4|745.6|741.6|28452
1703840400000|2023-12-29 09:00:00|752.8|752.2|757.6|756.6|757.6|756.8|751.6|750.8|16409
1703844000000|2023-12-29 10:00:00|758.8|757.6|759.4|758.8|764.6|763.2|758.2|757.2|32222
1703847600000|2023-12-29 11:00:00|760|759.4|762.2|761.6|762.8|762.2|758.8|757.8|17214
1703851200000|2023-12-29 12:00:00|761.8|761.4|760.8|759.2|762.2|761.4|758.4|756.8|9310
1704182400000|2024-01-02 08:00:00|760.4|756|763.8|762.2|765.2|763.4|757.4|756|40884
1704186000000|2024-01-02 09:00:00|764|762.4|759.4|758.4|765.4|764.6|757.4|756.4|32648
1704189600000|2024-01-02 10:00:00|759.2|758.2|756.4|755.2|759.2|758.2|753|752|21604
1704193200000|2024-01-02 11:00:00|756.2|754.6|748|747.4|756.8|755.6|747|745.2|33608
1704196800000|2024-01-02 12:00:00|748.6|747.6|748.4|747.6|758.6|757.6|745.4|744.6|39536
1704200400000|2024-01-02 13:00:00|748.2|747|743.6|743.2|749.2|748.2|742.4|741.6|40206
1704204000000|2024-01-02 14:00:00|745.2|743.4|736|735|749|747.8|735.4|734.2|47580
1704207600000|2024-01-02 15:00:00|735.8|734.8|740.2|739.2|741.6|740.4|735.8|734.8|64883
1704211200000|2024-01-02 16:00:00|740|738.8|739.8|738.8|742.2|741.2|738|737.2|40759
1704268800000|2024-01-03 08:00:00|742.2|730.4|735.8|734.2|747|741|722.8|718.2|62048
1704272400000|2024-01-03 09:00:00|736.2|734.4|724|723.2|736.2|734.8|722.8|722.2|55127
1704276000000|2024-01-03 10:00:00|724.4|723.4|726.6|726|728.6|727.6|720|719|49431
1704279600000|2024-01-03 11:00:00|727.4|726.2|722.2|721|727.4|726.2|719.4|718.8|28646
1704283200000|2024-01-03 12:00:00|722|721.4|723.4|722.4|723.4|722.4|718.2|717|42375
1704286800000|2024-01-03 13:00:00|723.2|722.6|720.8|719.8|723.2|722.6|719|718|30825
1704290400000|2024-01-03 14:00:00|721.2|720.4|725.4|724.4|727.4|726.4|721|720.4|129260
1704294000000|2024-01-03 15:00:00|726.6|724.6|730.2|729.6|731.4|730.2|720.6|720|54074
1704297600000|2024-01-03 16:00:00|730.4|729.8|730.2|729|731.8|731.2|728.4|727.6|29460
1704355200000|2024-01-04 08:00:00|737|734.8|737.4|736.2|744.8|743.4|734.8|733.2|43939
1704358800000|2024-01-04 09:00:00|737.2|736|737.2|736|738.2|737.4|734.8|733.8|19540
1704362400000|2024-01-04 10:00:00|737.4|735.4|734.8|734|737.6|736.8|732.8|731.8|12648
1704366000000|2024-01-04 11:00:00|734.6|733.6|733.8|732.6|739|738|733.2|732.2|57600
1704369600000|2024-01-04 12:00:00|733.6|731.8|730.4|729.2|733.6|731.8|726.6|725.4|22954
1704373200000|2024-01-04 13:00:00|730.2|728.6|728|727.2|730.2|729|723.8|722.4|22377
1704376800000|2024-01-04 14:00:00|727.8|727.4|731.6|730.4|733.8|732.8|727.6|727.2|54129
1704380400000|2024-01-04 15:00:00|731.4|730.8|731.4|730.8|732.8|732.2|730.6|729.6|46033
1704384000000|2024-01-04 16:00:00|731.2|730.6|735.4|734.8|737|736.6|730.8|729.8|51834
1704441600000|2024-01-05 08:00:00|729.8|722.4|726.8|726|732.4|730.6|725.4|722.4|14158
1704445200000|2024-01-05 09:00:00|726.6|725.6|717.2|716.4|727|725.8|715.8|715.2|30427
1704448800000|2024-01-05 10:00:00|717|716|708|707|717.2|716.2|707.8|706.8|47057
1704452400000|2024-01-05 11:00:00|707.8|706.8|709.2|708.4|710.4|709.8|707|706.2|22239
1704456000000|2024-01-05 12:00:00|709.4|708.6|705.2|704.4|713.4|712.8|704.8|704|26273
1704459600000|2024-01-05 13:00:00|705|703.8|696.4|696|710.2|709.4|696|695.2|59577
1704463200000|2024-01-05 14:00:00|697.2|696.4|711|710.2|711|710.2|696.8|696|125460
1704466800000|2024-01-05 15:00:00|713.8|712.2|723.6|723|725.8|725|710.8|709.6|58817
1704470400000|2024-01-05 16:00:00|724.2|723.6|723.2|721.8|726.4|725.6|722.6|721.8|34779
1704700800000|2024-01-08 08:00:00|719.4|713.6|720.4|718.8|732.6|727.6|715|712.8|29471
1704704400000|2024-01-08 09:00:00|720.6|719.2|717.2|716.2|720.6|719.2|703.8|703|22010
1704708000000|2024-01-08 10:00:00|716.4|716|717|716|720.4|719.4|715.4|714.4|33282
1704711600000|2024-01-08 11:00:00|717.2|716.2|714.8|713.8|717.8|716.8|713.8|713.4|19519
1704715200000|2024-01-08 12:00:00|714|714.2|717|716.6|719.6|718.6|714|713.4|17790
1704718800000|2024-01-08 13:00:00|717.6|717|720.4|719.8|721.6|721|717|716.6|23939
1704722400000|2024-01-08 14:00:00|719.8|719.2|727|726.2|727.6|726.4|719.4|719|28127
1704726000000|2024-01-08 15:00:00|727.4|725.8|731.6|731|732.4|731.8|723.8|723.4|43057
1704729600000|2024-01-08 16:00:00|732|731.2|735.6|734|736.4|735.8|730.8|730.2|52398
1704787200000|2024-01-09 08:00:00|745|739|737.4|736.2|760.8|747.4|729|728.2|25330
1704790800000|2024-01-09 09:00:00|737.2|735.6|733.8|732.8|737.4|735.6|730.6|730|22776
1704794400000|2024-01-09 10:00:00|733.4|732.4|729.2|728.4|734.8|734|728.4|727.4|19610
1704798000000|2024-01-09 11:00:00|729.4|728.2|723|722.2|729.4|728.2|723|722|12438
1704801600000|2024-01-09 12:00:00|723.2|722.6|726.8|726.2|728|726.8|722.4|721.6|17497
1704805200000|2024-01-09 13:00:00|726.6|725.8|718|717.2|727.4|726.8|716.2|715.2|27581
1704808800000|2024-01-09 14:00:00|717.6|717|719.8|718.8|721.8|720.8|714.6|713.8|53843
1704812400000|2024-01-09 15:00:00|720|719|712.8|711.8|721.2|720.8|712.6|711.6|60655
1704816000000|2024-01-09 16:00:00|712.6|712|709.8|708.6|713.2|712.8|705.8|705|48776
1704873600000|2024-01-10 08:00:00|707.8|707.6|706|705|723|716.6|701.6|700.8|55345
1704877200000|2024-01-10 09:00:00|705.4|704.6|708.8|708.2|709|708.2|704.6|704|33118
1704880800000|2024-01-10 10:00:00|709.6|708.4|703.4|703|709.8|709|702.8|702.2|24814
1704884400000|2024-01-10 11:00:00|703|702.8|694.4|693.6|703.2|702.8|694.2|693.4|62938
1704888000000|2024-01-10 12:00:00|694.8|693.4|695|694.6|700.6|699.8|693.4|692.8|31595
1704891600000|2024-01-10 13:00:00|695.2|693.6|692|691|696|695.4|690.4|689.2|53218
1704895200000|2024-01-10 14:00:00|692.2|691.2|689|688.2|694|693.6|688.6|687.8|55093
1704898800000|2024-01-10 15:00:00|688.8|687.6|683.8|683.2|688.8|687.6|683.6|683.2|63832
1704902400000|2024-01-10 16:00:00|684.2|683.4|684.6|683.6|685.8|685.6|683.4|683|51960
1704960000000|2024-01-11 08:00:00|691.6|684.4|678|677.2|694.6|693.4|677.6|676.4|92663
1704963600000|2024-01-11 09:00:00|677.8|676.6|674.4|673.4|680.6|679.6|671.4|670.6|54316
1704967200000|2024-01-11 10:00:00|674.6|673.6|676.2|675.6|678.4|677.6|672|671.6|50526
1704970800000|2024-01-11 11:00:00|676.6|675.8|675|674.4|678.8|678.2|674.8|674.4|29224
1704974400000|2024-01-11 12:00:00|676|674.6|675.4|674.8|681|680.2|675.2|674.6|43565
1704978000000|2024-01-11 13:00:00|675.8|675.4|674.4|673.4|680.2|679.4|671.6|670.4|57163
1704981600000|2024-01-11 14:00:00|674.6|673.6|676.6|675.4|683.8|682.4|670.6|670|420656
1704985200000|2024-01-11 15:00:00|676.8|675.8|664.4|663.8|676.8|675.8|664|663.4|79370
1704988800000|2024-01-11 16:00:00|664.6|664|662|660.8|666|665.4|661|660.6|50498
1705046400000|2024-01-12 08:00:00|665|654.6|654.4|653.4|670.6|669|649|648.2|73889
1705050000000|2024-01-12 09:00:00|654.2|653.8|653.2|652.6|656.8|656|650.2|649.8|40322
1705053600000|2024-01-12 10:00:00|652.8|652.8|651.8|651.4|656.6|655.6|649.8|649.2|101992
1705057200000|2024-01-12 11:00:00|652.6|651.6|649.8|649|652.6|652.2|645.6|645.2|44754
1705060800000|2024-01-12 12:00:00|650|649.4|646.4|646.2|651.2|650.6|646.4|645.6|26132
1705064400000|2024-01-12 13:00:00|646.6|645.8|658.8|658|659.2|658.2|646.6|645.8|37647
1705068000000|2024-01-12 14:00:00|659|658.2|660|659|667.4|666.4|659|658.2|73549
1705071600000|2024-01-12 15:00:00|659.8|658.8|654.6|654|659.8|659.2|651.6|651.2|186985
1705075200000|2024-01-12 16:00:00|654.4|653.6|655|654.4|657|656.6|653|652.6|42694
1705305600000|2024-01-15 08:00:00|652.4|645.6|627.2|626.2|658.2|653.2|626.6|626.2|54426
1705309200000|2024-01-15 09:00:00|627|626.4|628.6|627.4|635.4|634.4|625.6|625|68536
1705312800000|2024-01-15 10:00:00|629.2|627.6|624.6|623.6|629.2|628|623.2|622.2|174006
1705316400000|2024-01-15 11:00:00|624.4|623|623.2|622.8|626|625.2|620|619.2|53771
1705320000000|2024-01-15 12:00:00|623|622.2|618.4|617.6|625.6|624.8|617.8|617|36007
1705323600000|2024-01-15 13:00:00|618.6|618|617.8|617|620.8|620.2|617.6|617|23005
1705327200000|2024-01-15 14:00:00|618|617.2|618.8|618.4|620.6|620|616.2|615.8|3407672
1705330800000|2024-01-15 15:00:00|618.4|618.2|619.4|619|620.8|620.4|617|616.2|3668325
1705334400000|2024-01-15 16:00:00|619|618.8|622.8|622.2|623.6|623.2|617.8|617.4|53705
1705392000000|2024-01-16 08:00:00|650.2|647.6|650|649.6|662.4|659.4|648.2|646.4|174226
1705395600000|2024-01-16 09:00:00|649|648.2|668.2|666.2|671.6|670.4|649|648.2|270478
1705399200000|2024-01-16 10:00:00|668|667|654|653.2|669|668.2|653.4|652.2|53381
1705402800000|2024-01-16 11:00:00|654.8|653.8|648|647|655.8|654.8|645.6|644.6|555750
1705406400000|2024-01-16 12:00:00|648.4|647.6|636.6|635.6|650|649|630.2|629.2|53999
1705410000000|2024-01-16 13:00:00|637.2|636|633|631.6|642.6|641.8|632.2|631.4|77943
1705413600000|2024-01-16 14:00:00|632.8|631.8|621.2|620.2|633|632.4|620.2|619.4|68932
1705417200000|2024-01-16 15:00:00|620.8|620.4|631.4|630.8|633.8|632.8|620.2|619.6|89465
1705420800000|2024-01-16 16:00:00|631.6|630.4|623.2|622|631.6|630.4|623.2|621.6|133983
1705478400000|2024-01-17 08:00:00|603.2|598.8|592.4|591.4|607.2|604|589|588|135236
1705482000000|2024-01-17 09:00:00|592.2|591.6|601.4|600.8|606.4|605.8|592.2|591.6|67346
1705485600000|2024-01-17 10:00:00|601.2|600.6|595.6|595|601.6|600.8|594.6|594|47966
1705489200000|2024-01-17 11:00:00|595.2|595.2|591.2|591|595.6|595.2|590.6|590.2|244843
1705492800000|2024-01-17 12:00:00|590.6|590.2|588.2|587.4|591.8|590.8|586|585.8|29904
1705496400000|2024-01-17 13:00:00|588|587|585.6|585|588.4|587.8|583.6|582.8|24214
1705500000000|2024-01-17 14:00:00|586|585.2|578|577.4|587.4|586.8|574.4|574|63677
1705503600000|2024-01-17 15:00:00|577|577.2|572|571.6|581.2|580.4|571|570.2|68404
1705507200000|2024-01-17 16:00:00|572.4|572|580.8|579.4|581.8|581.4|572|571.4|56560
1705564800000|2024-01-18 08:00:00|589.8|570.4|574.4|573.4|589.8|581.8|572.4|570.4|56916
1705568400000|2024-01-18 09:00:00|574.2|574.2|579.2|578.6|582.4|581.8|570.8|570.2|41345
1705572000000|2024-01-18 10:00:00|579.4|578.4|579.8|579.2|581|580.6|576.2|575.4|146978
1705575600000|2024-01-18 11:00:00|580.2|579.6|577.8|577|581.2|580.6|576.6|576|99916
1705579200000|2024-01-18 12:00:00|578|577.2|575.4|575|582.8|582.4|575.4|574.6|36103
1705582800000|2024-01-18 13:00:00|576|575.2|571.4|570.4|576.6|575.8|570.4|570|27405
1705586400000|2024-01-18 14:00:00|571.6|571.2|574.6|574|580.4|579.4|571.6|571|43425
1705590000000|2024-01-18 15:00:00|574.8|574.2|572.6|572.2|578.8|578.4|572.4|571.8|54013
1705593600000|2024-01-18 16:00:00|572.4|572|573.8|573.4|575.4|575|572|571.4|31926
1705651200000|2024-01-19 08:00:00|583.2|574.2|572.4|571.6|590.8|587.4|568.4|567.6|41428
1705654800000|2024-01-19 09:00:00|572.2|570.8|563.4|562.6|572.4|572|561.6|560.8|53993
1705658400000|2024-01-19 10:00:00|563.2|562.4|564|563.6|566|565.2|562|561.4|37453
1705662000000|2024-01-19 11:00:00|563.8|563|565|564.2|568.4|568|563.6|563|21057
1705665600000|2024-01-19 12:00:00|564.6|564|564|563.2|566.8|566|562.4|561.8|741970
1705669200000|2024-01-19 13:00:00|564.4|563.4|560|559.4|565.8|565.2|559.6|558.8|24002
1705672800000|2024-01-19 14:00:00|559.4|558.8|555.8|554.6|559.8|559.2|551|550.2|122164
1705676400000|2024-01-19 15:00:00|555.4|554.8|549.4|548.8|556|554.8|547.2|546.6|63115
1705680000000|2024-01-19 16:00:00|549.2|548.6|552|550.6|552|551|548.4|547.8|68189
1705910400000|2024-01-22 08:00:00|559|555|566|565.2|582.4|579|559|555|90374
1705914000000|2024-01-22 09:00:00|565.8|564.8|563|562.6|565.8|564.8|559.2|558.2|42507
1705917600000|2024-01-22 10:00:00|563.2|562.8|559.8|559.2|563.2|562.8|557.4|557|34847
1705921200000|2024-01-22 11:00:00|560|559.4|552|551.4|560.6|560|552|551.4|32591
1705924800000|2024-01-22 12:00:00|552.4|551.8|555.2|554.6|555.4|554.8|551.6|551|112952
1705928400000|2024-01-22 13:00:00|555|554.4|559.8|559.2|560.6|560|550.6|549.6|39966
1705932000000|2024-01-22 14:00:00|559.2|559.4|562.6|561.6|564|563.6|556.8|556.2|82674
1705935600000|2024-01-22 15:00:00|563|561.8|560.6|559.8|565.8|565.4|558|557|68111
1705939200000|2024-01-22 16:00:00|560.4|559.4|562.2|561.4|562.2|561.6|558.4|558|67288
1705996800000|2024-01-23 08:00:00|570.8|564.6|571|570|573|572.2|566|564.6|55737
1706000400000|2024-01-23 09:00:00|572|570.8|574.4|573.6|575.8|574.8|567.4|566|54575
1706004000000|2024-01-23 10:00:00|574.2|573.2|574|573.2|574.8|573.6|569.4|568.8|32151
1706007600000|2024-01-23 11:00:00|573.8|572.6|583.4|582.6|583.6|583|572|571.4|56941
1706011200000|2024-01-23 12:00:00|583.8|582.8|582.8|582|585.4|584|579.8|579.4|23262
1706014800000|2024-01-23 13:00:00|582.6|582.4|582.8|582|587.4|586.2|582|581.4|24481
1706018400000|2024-01-23 14:00:00|583|582.2|578.8|578.2|585.8|585|577.8|577.2|60380
1706022000000|2024-01-23 15:00:00|579.8|578.4|577.6|577.2|580.8|580.4|576.6|576.2|61868
1706025600000|2024-01-23 16:00:00|577.4|577|576.4|575.4|579.4|579|576|575.4|31392
1706083200000|2024-01-24 08:00:00|583.2|577.6|585|584.6|592.6|590.8|580.8|577.6|67357
1706086800000|2024-01-24 09:00:00|584.8|584|584.8|584|588.4|588|582.2|581.2|34953
1706090400000|2024-01-24 10:00:00|584.6|583.8|583.4|582.8|585.8|585.2|581.6|581|24667
1706094000000|2024-01-24 11:00:00|583.2|583|581.4|580.8|583.4|583|580|579.8|23515
1706097600000|2024-01-24 12:00:00|581.6|580.4|582.8|582.4|584.4|584|581|580.4|17973
1706101200000|2024-01-24 13:00:00|582.6|582|581.8|581.4|585.2|584.4|581.8|581.2|26637
1706104800000|2024-01-24 14:00:00|581.6|581|578.6|578|584.4|583.6|578.4|578|60378
1706108400000|2024-01-24 15:00:00|579.6|578.8|576.6|576.2|580.2|579.6|575.8|575.4|53900
1706112000000|2024-01-24 16:00:00|576.8|576.4|577.4|576.2|578|577|573.4|572.8|42282
1706169600000|2024-01-25 08:00:00|577.2|572.6|573.2|572.4|581.4|577.6|570.8|570|36418
1706173200000|2024-01-25 09:00:00|572.8|571.8|569.8|569|573.8|572.8|567.8|566.6|27129
1706176800000|2024-01-25 10:00:00|570.4|569.2|569|568.4|570.8|570.6|567.8|567|11608
1706180400000|2024-01-25 11:00:00|568.4|568|569.2|568.2|571.8|571|568.4|568|13701
1706184000000|2024-01-25 12:00:00|569.4|568.4|567.4|566|569.4|568.4|565.2|565|16208
1706187600000|2024-01-25 13:00:00|567.2|566.2|570.4|569.6|573.4|572.6|565.6|565.2|57123
1706191200000|2024-01-25 14:00:00|570.2|569.8|571|570.2|573.6|573|569.6|568.6|46187
1706194800000|2024-01-25 15:00:00|571.4|570.4|568.6|568.2|571.4|571|568|567.4|123816
1706198400000|2024-01-25 16:00:00|568|567.8|568.6|568|569.2|568.6|567|566.6|31346
1706256000000|2024-01-26 08:00:00|577.2|569|568.8|568|577.2|569.4|563.2|561.2|27115
1706259600000|2024-01-26 09:00:00|568.6|567|572.8|572.2|574.8|574.4|564.2|563.4|30615
1706263200000|2024-01-26 10:00:00|573.2|572.8|577.4|576.8|580.2|579|572.2|571.6|32669
1706266800000|2024-01-26 11:00:00|576.6|576|574.8|574.2|580.6|579.8|573.8|573|29462
1706270400000|2024-01-26 12:00:00|575.2|574.4|578|577.2|581.6|581.4|575.2|574.4|41770
1706274000000|2024-01-26 13:00:00|577.4|578|579.6|579.2|580|579.6|573.8|573.2|37586
1706277600000|2024-01-26 14:00:00|580|579.6|579.6|579|580|579.6|577.6|577.2|44942
1706281200000|2024-01-26 15:00:00|579.2|578.4|577.2|576.8|579.2|578.6|575.4|574.8|53868
1706284800000|2024-01-26 16:00:00|577.4|577|578|577.8|579.6|579.2|576.6|576.4|53503
1706515200000|2024-01-29 08:00:00|580.6|575.4|563|562.6|580.6|575.4|561.8|561|67290
1706518800000|2024-01-29 09:00:00|563.4|563|557.2|556.8|564.6|563.8|551.6|551.2|74534
1706522400000|2024-01-29 10:00:00|556.6|557|553.6|553|558.8|558|553.4|552.6|69582
1706526000000|2024-01-29 11:00:00|553.4|552.8|554.2|553.8|555.8|554.8|552.6|552|24334
1706529600000|2024-01-29 12:00:00|554|554|555.2|554.4|557.6|557.4|553.8|553|38859
1706533200000|2024-01-29 13:00:00|555.6|554.6|563.6|562.8|566.6|565.6|554.8|554.6|78790
1706536800000|2024-01-29 14:00:00|564|563|571.4|570.8|572.4|572.2|560.8|560.2|112691
1706540400000|2024-01-29 15:00:00|571.2|570.4|567.4|567|571.2|570.4|563.6|562.8|51559
1706544000000|2024-01-29 16:00:00|567.6|567.2|566|565|568.8|568.2|564.4|564|55588
1706601600000|2024-01-30 08:00:00|578.2|574|568.8|568|578.6|574.6|565|563.8|62460
1706605200000|2024-01-30 09:00:00|568.2|567.8|565.6|565.2|569.8|569.4|564.6|563.8|25071
1706608800000|2024-01-30 10:00:00|566|565.4|566|565.6|567.2|566.8|563|562.2|255458
1706612400000|2024-01-30 11:00:00|566.2|565.2|567|566|567.2|566.6|563.4|563|13916
1706616000000|2024-01-30 12:00:00|567.6|566.2|568|567.4|568.6|567.8|566.2|565.6|15511
1706619600000|2024-01-30 13:00:00|568.2|567.2|567|565.8|568.8|568.4|565.6|565|15633
1706623200000|2024-01-30 14:00:00|566.8|565.4|563.4|562.4|567.4|566.8|561.6|560.8|29866
1706626800000|2024-01-30 15:00:00|563|562|558.2|557.6|563|562|556.6|555.8|92701
1706630400000|2024-01-30 16:00:00|558|558|560|559.8|560.6|560.2|557.8|557.4|22529
1706688000000|2024-01-31 08:00:00|554.6|551.6|554.2|553.6|559.4|558.2|548.6|547.2|41953
1706691600000|2024-01-31 09:00:00|554|553.2|550.8|549.8|556.8|556.6|550.4|549.8|15326
1706695200000|2024-01-31 10:00:00|550.6|550|550|549.4|552.2|551.8|548|547.6|86974
1706698800000|2024-01-31 11:00:00|549.8|549.6|545.8|545.4|550.8|550.2|545.8|545.4|22285
1706702400000|2024-01-31 12:00:00|546|545.6|546.2|545.8|546.2|545.8|544.4|544.2|27413
1706706000000|2024-01-31 13:00:00|546.4|545.4|546|545.6|548|547.6|545.2|544.8|23728
1706709600000|2024-01-31 14:00:00|545.6|545|549.8|549.2|551.2|550.6|545|544.6|48375
1706713200000|2024-01-31 15:00:00|550|549.4|551.8|551.2|552|551.6|548.4|547.6|46658
1706716800000|2024-01-31 16:00:00|551.6|550.8|550.2|549.4|552|551.6|550.2|549.4|31371
1706774400000|2024-02-01 08:00:00|544.4|540.6|531.6|530.2|545.2|541.2|526|525|89176
1706778000000|2024-02-01 09:00:00|530.8|529.8|536|535.4|537|536.2|529.2|528.4|249835
1706781600000|2024-02-01 10:00:00|535.8|535|538.2|537.6|538.6|538.2|535.2|534.2|27680
1706785200000|2024-02-01 11:00:00|537.6|537|535.2|534|539.2|538.2|534.2|533.6|353753
1706788800000|2024-02-01 12:00:00|535|533.4|529|528.2|535|533.4|528.2|527.4|54781
1706792400000|2024-02-01 13:00:00|528.8|528|528.2|527.4|530|529|526.2|525.8|48979
1706796000000|2024-02-01 14:00:00|528.4|528|524|523.4|528.4|528|520|519.8|103485
1706799600000|2024-02-01 15:00:00|523.8|522.6|520.6|520.2|525.8|525.2|520.6|520.2|250057
1706803200000|2024-02-01 16:00:00|520.8|520.4|515.2|514.8|521|520.4|515.2|514.8|108583
1706860800000|2024-02-02 08:00:00|523.2|516.8|532.4|531.2|532.8|532.4|521.6|516.8|72786
1706864400000|2024-02-02 09:00:00|532.8|531.4|523|522.2|532.8|532|522.4|522|47691
1706868000000|2024-02-02 10:00:00|522.8|522|518|517.4|525.2|524.4|517.4|517|87660
1706871600000|2024-02-02 11:00:00|518.2|517.6|520.2|519.6|521.4|520.8|517.2|516.8|33328
1706875200000|2024-02-02 12:00:00|520.4|520|528.2|527.8|528.4|527.8|520.4|519.8|34188
1706878800000|2024-02-02 13:00:00|528.4|527.2|513.2|512.2|528.4|527.2|511.8|511.4|59723
1706882400000|2024-02-02 14:00:00|513|512.4|509.6|508.8|516.2|515.8|507.6|507|67940
1706886000000|2024-02-02 15:00:00|509.4|508.4|499.8|499.4|509.4|508.8|499.5|499.3|149728
1706889600000|2024-02-02 16:00:00|499.7|499.5|501.6|500.2|501.6|500.6|494.7|494.2|96580
1707120000000|2024-02-05 08:00:00|510.4|503.2|523.4|522.6|527.8|527.2|509.6|503.2|101268
1707123600000|2024-02-05 09:00:00|523.2|522.2|522|521.2|528.8|528|519.8|519|89009
1707127200000|2024-02-05 10:00:00|522.2|521.4|526|525.4|528.2|527.2|522.2|521.4|38383
1707130800000|2024-02-05 11:00:00|525.6|525|529.8|529.4|530.8|530.4|524.8|524.2|51444
1707134400000|2024-02-05 12:00:00|529.6|529.2|529|528.6|532|531.6|528.4|527.8|72805
1707138000000|2024-02-05 13:00:00|529.2|528.8|529.6|529|529.6|529.2|526.2|525.6|42134
1707141600000|2024-02-05 14:00:00|530|529.2|528|527.4|531.4|530.8|525.6|525.2|74142
1707145200000|2024-02-05 15:00:00|527.6|527.2|523.8|523.4|528|527.4|522.6|522.2|77877
1707148800000|2024-02-05 16:00:00|523.6|523|523.6|522.2|524.6|524.2|521.4|521|42483
1707206400000|2024-02-06 08:00:00|523.2|521.2|516.4|515.8|525.2|523.2|511.8|509.2|65094
1707210000000|2024-02-06 09:00:00|515.8|515.4|517.8|516.8|521|520.6|512.6|511.6|74614
1707213600000|2024-02-06 10:00:00|517.6|516.4|515.4|514.8|517.6|517|512.8|512.2|56842
1707217200000|2024-02-06 11:00:00|515.2|514.6|513.8|513.4|518|517.6|511.2|510.8|59455
1707220800000|2024-02-06 12:00:00|513.4|513.2|520.2|520|521.4|520.8|512.4|512|47616
1707224400000|2024-02-06 13:00:00|520.8|520.2|524|523.2|525.4|525.2|520.8|520.2|55920
1707228000000|2024-02-06 14:00:00|523.8|523.4|525.2|524.8|528.4|527.6|522|521.4|72504
1707231600000|2024-02-06 15:00:00|525|524.6|524.8|524.2|525.2|525|523|522.4|80247
1707235200000|2024-02-06 16:00:00|524.6|524|525.6|524.6|525.8|525.4|523.6|523.2|214915
1707292800000|2024-02-07 08:00:00|529.4|524.8|529.2|528.4|533|529.6|521|520.2|44828
1707296400000|2024-02-07 09:00:00|529|527.8|529|528.4|529|528.6|523.4|522.6|51350
1707300000000|2024-02-07 10:00:00|529.2|528.6|523.4|522.4|529.8|529.4|523.4|522.4|40859
1707303600000|2024-02-07 11:00:00|523.2|522.6|528.4|528|529.2|528.8|522.2|521.4|118666
1707307200000|2024-02-07 12:00:00|528.2|527.8|528.6|527.8|529|528.2|525.6|525|20922
1707310800000|2024-02-07 13:00:00|528.8|528|531|530.4|531.2|530.6|526.2|525.6|60051
1707314400000|2024-02-07 14:00:00|530.6|530|527.4|527|531|530.8|527.2|526.4|74079
1707318000000|2024-02-07 15:00:00|527.2|526.8|523.8|523.4|529.4|528.6|523|522.6|53995
1707321600000|2024-02-07 16:00:00|523.2|523.2|519.2|518.8|523.2|523.2|519|518.6|35214
1707379200000|2024-02-08 08:00:00|531.8|515.4|524.8|524|531.8|524.4|518.8|515.4|32709
1707382800000|2024-02-08 09:00:00|524.6|523.4|535.8|535.2|537.6|536.8|524|523.4|35916
1707386400000|2024-02-08 10:00:00|537|536.4|537|536|539.2|538.2|535|534.4|44350
1707390000000|2024-02-08 11:00:00|536.8|535.6|531.4|531|536.8|535.8|530.8|530.4|37697
1707393600000|2024-02-08 12:00:00|531.8|531.2|532.8|532.2|533.8|533.2|530.4|529.8|344389
1707397200000|2024-02-08 13:00:00|532.6|532|533.2|532.6|533.2|532.8|528.8|527.4|43729
1707400800000|2024-02-08 14:00:00|533.8|533|532.8|532.6|534.6|534|530|529.4|49989
1707404400000|2024-02-08 15:00:00|533|532.4|528.4|527.8|534|533.6|528.4|527.8|48824
1707408000000|2024-02-08 16:00:00|528|528|526.2|525.6|528.2|528|526.2|525.6|38514
1707465600000|2024-02-09 08:00:00|526.8|526.6|526.4|525.6|531.4|528.4|522.2|520.8|18380
1707469200000|2024-02-09 09:00:00|526.2|525.4|528.4|527.4|529.4|528.4|524.4|524|27597
1707472800000|2024-02-09 10:00:00|527.6|527.6|527.8|527|528.6|527.8|525.6|525.2|50150
1707476400000|2024-02-09 11:00:00|527.6|525.8|527|526.4|530.6|530|526.4|525.8|374051
1707480000000|2024-02-09 12:00:00|526.6|526.2|525|524.4|528.6|528|524|523.6|27882
1707483600000|2024-02-09 13:00:00|524.8|524|525.6|525.2|528|527.6|522.8|522.6|31794
1707487200000|2024-02-09 14:00:00|525.4|524.6|520.2|519.6|525.4|524.8|519.2|518.8|62361
1707490800000|2024-02-09 15:00:00|520.4|519.8|512.4|511.8|520.4|519.8|512.4|511.8|67068
1707494400000|2024-02-09 16:00:00|513|512.2|513.4|512.8|514|513.6|511.8|511.4|67444
1707724800000|2024-02-12 08:00:00|523.4|507.6|540|539.4|543.4|542.2|517|507.6|56422
1707728400000|2024-02-12 09:00:00|540.8|539.2|543|542|549.4|548.2|540.2|539|66680
1707732000000|2024-02-12 10:00:00|542.8|542.2|547.6|546.8|547.6|546.8|538.4|538|103082
1707735600000|2024-02-12 11:00:00|548|547.4|542.8|542.2|548|547.4|542.2|542|32400
1707739200000|2024-02-12 12:00:00|542.6|542|538|537.6|543.6|543|537.6|536.6|24618
1707742800000|2024-02-12 13:00:00|538.6|538.4|537|536.2|538.8|538.4|535.4|535|36342
1707746400000|2024-02-12 14:00:00|536.8|536.4|537.6|537.2|538.6|538.2|536.2|535.6|639262
1707750000000|2024-02-12 15:00:00|538|537.4|537.8|537.4|538.4|537.6|535.8|535.4|37588
1707753600000|2024-02-12 16:00:00|538|537.6|537.8|537.2|538|537.6|536.4|536|59419
1707811200000|2024-02-13 08:00:00|535.8|531|528.6|527.8|536.6|532.4|526.6|525.6|43426
1707814800000|2024-02-13 09:00:00|528.8|528.2|534.6|534|534.6|534.2|528.8|528|52122
1707818400000|2024-02-13 10:00:00|534.8|534.2|534.2|533.6|536.6|535.6|534|533.4|9686
1707822000000|2024-02-13 11:00:00|534|534.2|532.2|531.6|536.4|535.8|532.2|531.4|12947
1707825600000|2024-02-13 12:00:00|532.8|532.4|531.8|531.4|534|533.2|530.6|530|18370
1707829200000|2024-02-13 13:00:00|531.6|531.2|513|512.4|532.8|531.8|512.2|511.4|71095
1707832800000|2024-02-13 14:00:00|513.4|512.6|515.6|514.6|518.4|517.6|512|511.4|88555
1707836400000|2024-02-13 15:00:00|515.8|514.8|518.4|517.8|519.4|519|511|510.6|59067
1707840000000|2024-02-13 16:00:00|518.2|518|520|519.6|520.4|520|518.2|517.8|53141
1707897600000|2024-02-14 08:00:00|524.6|518.6|530.8|530|533|532.2|515.8|511.2|46465
1707901200000|2024-02-14 09:00:00|530.6|529.6|535|534.4|535.2|534.8|530|529.2|34059
1707904800000|2024-02-14 10:00:00|535.4|534.6|533|532.2|536.8|536|533|532.2|521733
1707908400000|2024-02-14 11:00:00|532.8|532|536.2|535.4|538.6|537.8|532.8|532|31871
1707912000000|2024-02-14 12:00:00|536|535.6|531.2|530.6|536.2|535.6|529.6|528.6|54427
1707915600000|2024-02-14 13:00:00|531.4|531|533.6|533|535.8|535.2|531.4|530.8|15974
1707919200000|2024-02-14 14:00:00|533.8|533.2|533.6|532.8|534.8|534.4|531.4|531|102100
1707922800000|2024-02-14 15:00:00|533.4|532.6|533.8|533.4|534.8|534.6|531.6|531|79578
1707926400000|2024-02-14 16:00:00|533.6|533.2|532.2|531.8|533.8|533.4|531.8|531.4|3175019
1707984000000|2024-02-15 08:00:00|543.4|539.6|538.8|537.8|545.6|544.8|537.6|536.8|58698
1707987600000|2024-02-15 09:00:00|539.6|538.8|543|542.4|545|544.2|539.6|538.8|26419
1707991200000|2024-02-15 10:00:00|542.8|542|548.8|547.8|549.8|549.2|542.6|542|229822
1707994800000|2024-02-15 11:00:00|548.6|548|548|547.2|550.8|550.4|545.4|544.8|739138
1707998400000|2024-02-15 12:00:00|548.4|547.6|550.8|550.2|551.8|551|548.2|547.6|28659
1708002000000|2024-02-15 13:00:00|550.6|549.8|551|550.6|552.8|552.4|549.4|549|67996
1708005600000|2024-02-15 14:00:00|550.8|550.2|550|549.4|551.4|551|547.4|546.8|55353
1708009200000|2024-02-15 15:00:00|550.2|549.6|543|542.4|550.4|549.6|542.4|542.2|39342
1708012800000|2024-02-15 16:00:00|543.4|543|543|542.6|544.2|543.6|542.6|542.2|27024
1708070400000|2024-02-16 08:00:00|546.4|543.4|529.8|529.2|548|546.4|529.8|529.2|40675
1708074000000|2024-02-16 09:00:00|530.2|529.4|525.2|524.2|533.4|532.6|525|524.2|47690
1708077600000|2024-02-16 10:00:00|525|524|533|532.4|535.6|535|524.6|524|138400
1708081200000|2024-02-16 11:00:00|533.2|532.6|533.8|533.2|534.8|534.4|532.6|532|16538
1708084800000|2024-02-16 12:00:00|533.6|533|539|538.2|539.6|538.8|533.6|533|23618
1708088400000|2024-02-16 13:00:00|539.2|538.4|531.6|531|541.2|540.8|529|528.4|29244
1708092000000|2024-02-16 14:00:00|531.4|530.8|533|532|536|535.2|530.2|529.4|32595
1708095600000|2024-02-16 15:00:00|532.8|531.8|532|531.6|535|534.4|529.4|528.6|47805
1708099200000|2024-02-16 16:00:00|532.2|531.8|534.2|533.2|535|534.6|531.6|531.2|25150
1708329600000|2024-02-19 08:00:00|534.4|530.2|527.6|526.8|537.8|536.2|527.6|526.4|41851
1708333200000|2024-02-19 09:00:00|528|527|526.4|525.6|529|528.2|524|523|39621
1708336800000|2024-02-19 10:00:00|526.6|525.4|522.4|521.8|526.6|525.4|521|520.4|694044
1708340400000|2024-02-19 11:00:00|523.2|522.6|521.4|520.8|524|523.2|520.4|520|37832
1708344000000|2024-02-19 12:00:00|521.2|520|522.4|521.6|523.8|523|519.4|518.6|29793
1708347600000|2024-02-19 13:00:00|522.2|521.4|521.2|520.2|523.8|523.2|520.4|520.2|23032
1708351200000|2024-02-19 14:00:00|521|520.4|524.8|524.4|525.4|524.8|519.8|519.4|56462
1708354800000|2024-02-19 15:00:00|525|524.6|528.4|527.8|529.4|528.8|523.2|522.6|40809
1708358400000|2024-02-19 16:00:00|528.2|528|530.4|529.4|530.8|530.6|527.8|527.6|25152
1708416000000|2024-02-20 08:00:00|534.2|531.4|527.4|526.6|540.6|537|527.4|526.6|20837
1708419600000|2024-02-20 09:00:00|527.2|526.2|530.4|529.6|531.6|531.2|527|526.2|18410
1708423200000|2024-02-20 10:00:00|530.2|529.4|534.4|533.8|536.4|535.6|529.2|528.8|29568
1708426800000|2024-02-20 11:00:00|534.2|533.6|531.6|531|534.4|534|530.6|530.2|11731
1708430400000|2024-02-20 12:00:00|532|531.2|531.6|531.4|532.8|532.6|530.4|529.8|25058
1708434000000|2024-02-20 13:00:00|531.4|531|530.4|529.8|533|532.4|530|529.6|23215
1708437600000|2024-02-20 14:00:00|530.2|529.6|532.4|532|533|532.6|528|527.4|77446
1708441200000|2024-02-20 15:00:00|532.2|531.8|531.8|531.4|533.6|532.8|526.8|526.6|54944
1708444800000|2024-02-20 16:00:00|531.6|531.6|531.4|530.6|532|531.8|529.8|529.6|56913
1708502400000|2024-02-21 08:00:00|534|531.8|533.2|532.8|539|537.4|531|530|41740
1708506000000|2024-02-21 09:00:00|533.4|533|528.2|527.6|535|534.6|527.6|527.2|30716
1708509600000|2024-02-21 10:00:00|528.6|527.8|529.2|528.2|533.4|532.8|528.6|527.6|26435
1708513200000|2024-02-21 11:00:00|529.4|528.2|530|529.4|530.8|530.2|529.2|528|4001
1708516800000|2024-02-21 12:00:00|530.2|529|527.6|526.8|530.2|529.4|526.6|526.2|20118
1708520400000|2024-02-21 13:00:00|527|527|521.8|521.2|527|527|521|520.4|521429
1708524000000|2024-02-21 14:00:00|522|521.6|525.6|525|526|525.4|519.4|518.6|70248
1708527600000|2024-02-21 15:00:00|525.8|525.4|518.6|518|526.8|526.4|518|517.6|61223
1708531200000|2024-02-21 16:00:00|518.8|518.2|518.8|518.2|519.6|519.2|518.2|517.8|45880
1708588800000|2024-02-22 08:00:00|529.4|517.2|518.8|518|529.4|523.4|516.4|515.6|38470
1708592400000|2024-02-22 09:00:00|518.6|517.4|522.4|521.4|524.2|523.2|517.8|516.8|39846
1708596000000|2024-02-22 10:00:00|522.6|521.6|514.8|514.4|523.6|523|513|512|35409
1708599600000|2024-02-22 11:00:00|515|514.6|523.8|522.8|533.2|532.6|515|514.4|127024
1708603200000|2024-02-22 12:00:00|523.6|522.6|522.2|521.8|526.4|525.8|520.8|520|51348
1708606800000|2024-02-22 13:00:00|522|521.4|532.8|532.2|533.2|533|519.8|518.8|186107
1708610400000|2024-02-22 14:00:00|532.6|532.4|530.2|529.4|533.8|533.2|529.2|528.8|82879
1708614000000|2024-02-22 15:00:00|530|529|525|524.8|530.2|529|524.4|523.8|80425
1708617600000|2024-02-22 16:00:00|524.8|524.6|528|527.2|528|527.2|524.8|524.6|302646
1708675200000|2024-02-23 08:00:00|531.6|517.4|514.6|513.4|531.6|526.4|511.2|510.2|129196
1708678800000|2024-02-23 09:00:00|516|514.6|517.2|516.4|517.8|517.2|514.6|513.8|163176
1708682400000|2024-02-23 10:00:00|517.4|516.6|517.6|517|518.4|517.8|514.4|514|40667
1708686000000|2024-02-23 11:00:00|518.2|517.8|520.8|519.8|521|520.4|518.2|517.6|34693
1708689600000|2024-02-23 12:00:00|521|520.6|517|516.6|521|520.6|515.8|515.2|34909
1708693200000|2024-02-23 13:00:00|516.8|516.8|522.8|522.2|524.8|524|516.4|515.8|126639
1708696800000|2024-02-23 14:00:00|522.6|521.2|529.4|528.8|529.8|529.4|521.2|520.4|278335
1708700400000|2024-02-23 15:00:00|529.2|528.4|532|531.4|532.8|532.2|525.6|524.8|940868
1708704000000|2024-02-23 16:00:00|531.8|531.2|532.2|531|532.8|532.4|530.2|529.8|44564
1708934400000|2024-02-26 08:00:00|530.8|524.2|507.4|506.6|530.8|525.4|505.2|504|154049
1708938000000|2024-02-26 09:00:00|507.6|506.4|499.7|499.2|508.2|507.2|498.4|498|207092
1708941600000|2024-02-26 10:00:00|500|499.5|499.9|499.4|501.2|500.6|496.9|496.3|98800
1708945200000|2024-02-26 11:00:00|499.7|499.3|496.3|495.7|501.8|501|494.2|493.5|117847
1708948800000|2024-02-26 12:00:00|496.4|495.8|499.2|498.5|500|499.5|493.5|492.9|59068
1708952400000|2024-02-26 13:00:00|499.7|498.6|494.4|493.8|499.7|499|493.3|492.8|70069
1708956000000|2024-02-26 14:00:00|494.3|493.5|497.9|496.4|499|497.6|484.6|483.9|249823
1708959600000|2024-02-26 15:00:00|497.7|495.7|485.5|485.2|498|497.5|484.7|484.3|167061
1708963200000|2024-02-26 16:00:00|485.4|485.1|496.1|495.1|496.8|496.3|485.3|485|106136
1709020800000|2024-02-27 08:00:00|499.9|495.6|488.3|487.7|499.9|496.5|487.3|486.3|113742
1709024400000|2024-02-27 09:00:00|487.9|487.9|491.3|490.8|496.1|495|486.7|486.3|99616
1709028000000|2024-02-27 10:00:00|491.2|490.3|489.6|489.5|500.2|499.2|489.6|489|154724
1709031600000|2024-02-27 11:00:00|489.7|489.7|493|492.1|494.4|493.9|488.1|487.4|98565
1709035200000|2024-02-27 12:00:00|492.9|492|494.5|493.6|499.3|498.6|487.8|487.4|81719
1709038800000|2024-02-27 13:00:00|494.4|493.4|496.8|495.6|500|499.3|491.4|490.8|95780
1709042400000|2024-02-27 14:00:00|496.6|494.5|494.7|494|498.6|498|494.3|493.5|1020325
1709046000000|2024-02-27 15:00:00|494.9|494.1|496|495.6|502.4|502|492.9|492.5|90342
1709049600000|2024-02-27 16:00:00|496.1|495.7|494|493.2|496.2|495.9|493.3|493.1|58276
1709107200000|2024-02-28 08:00:00|493.4|487.9|492|491.4|499.9|495.4|487.6|486.4|73101
1709110800000|2024-02-28 09:00:00|491.9|491.7|484.7|483.5|492.5|491.7|480.7|480.4|221430
1709114400000|2024-02-28 10:00:00|484.6|483.6|478|477.5|484.6|483.7|475.7|475|157040
1709118000000|2024-02-28 11:00:00|477.5|476.7|481.3|480.3|483|481.2|470.5|470|563517
1709121600000|2024-02-28 12:00:00|481.2|479.4|484.6|484.1|485|484.2|476.4|475.7|37143
1709125200000|2024-02-28 13:00:00|484.9|484.2|480.1|479.5|485.4|484.7|478.6|478.2|67652
1709128800000|2024-02-28 14:00:00|480|479.6|477.2|476.6|480.6|480.3|476.1|475.8|67530
1709132400000|2024-02-28 15:00:00|477|476.5|481.9|481.4|484|483.5|475.2|474.7|1161255
1709136000000|2024-02-28 16:00:00|482|481.6|489.1|487.5|490.9|490.3|481.7|481.3|76469
1709193600000|2024-02-29 08:00:00|505.8|503.2|513|512.4|544.4|538.6|505.8|503.2|468289
1709197200000|2024-02-29 09:00:00|512.4|511.8|496.9|495.9|512.4|511.8|494|493.3|210124
1709200800000|2024-02-29 10:00:00|497|495.2|498.1|497.3|502|501|491|490.1|80598
1709204400000|2024-02-29 11:00:00|498.6|497.4|498.2|497.7|500.8|500.4|498.2|497.4|200558
1709208000000|2024-02-29 12:00:00|499|498.3|495.7|495|501|500.4|495.6|495|385990
1709211600000|2024-02-29 13:00:00|495.5|494.5|496.9|495.8|500.8|499.6|485|483.6|235504
1709215200000|2024-02-29 14:00:00|496.1|495.1|510.6|509.6|513.4|512.6|494|493.4|157509
1709218800000|2024-02-29 15:00:00|510.8|510.2|509.8|509.4|516.2|515.8|508.8|508.4|141002
1709222400000|2024-02-29 16:00:00|510|509.6|507|506.2|511.2|510.6|506.6|506|59393
1709280000000|2024-03-01 08:00:00|514.8|511.4|500.4|499|516.6|515.6|500.2|498.4|95097
1709283600000|2024-03-01 09:00:00|500.2|498.9|500.4|499|501|500.2|493.7|493|104831
1709287200000|2024-03-01 10:00:00|499.8|498.4|496.2|495.5|502.4|501.8|491.4|490.9|596430
1709290800000|2024-03-01 11:00:00|495.5|495.6|495.9|495.4|496.6|496.3|493.6|492.9|1049505
1709294400000|2024-03-01 12:00:00|496.4|496.2|495.7|495.2|496.8|496.4|491.1|490.7|57997
1709298000000|2024-03-01 13:00:00|495.3|494.9|485.4|485|495.4|495|485.4|485|154243
1709301600000|2024-03-01 14:00:00|484.9|484.7|478.1|477|487|486.5|477.5|476.7|650653
1709305200000|2024-03-01 15:00:00|478.4|477.5|480.1|479.6|480.7|480.2|474.8|474.3|209770
1709308800000|2024-03-01 16:00:00|480.2|479.7|480.2|478.9|480.6|480.3|478.1|477.6|119801
1709539200000|2024-03-04 08:00:00|476.7|470.9|452.8|451.9|476.7|471|452.5|451.9|295217
1709542800000|2024-03-04 09:00:00|454|452|455.2|454.3|462.4|462.1|451.3|450.7|175498
1709546400000|2024-03-04 10:00:00|455.1|454.6|451.4|451.2|455.1|454.6|449.9|449.6|142264
1709550000000|2024-03-04 11:00:00|451.3|451|451.5|451|454.2|453.7|450.2|449.5|153596
1709553600000|2024-03-04 12:00:00|451.4|450.9|447.3|446.9|451.4|450.9|446.4|446.1|84770
1709557200000|2024-03-04 13:00:00|447.2|446.7|441.6|441|447.2|446.7|440.6|440.1|267173
1709560800000|2024-03-04 14:00:00|441.5|440.9|439.1|438.7|441.9|441.5|436.7|436.3|132061
1709564400000|2024-03-04 15:00:00|438.9|438.4|439.2|438.8|439.2|438.8|433.7|433.3|196754
1709568000000|2024-03-04 16:00:00|439.5|438.7|445.7|444.9|452.1|451.6|439.4|438.7|6563730
1709625600000|2024-03-05 08:00:00|441|438.3|443.4|442.5|445.8|445|436.5|433.1|99816
1709629200000|2024-03-05 09:00:00|443.2|441.3|443.3|442.6|443.9|443.3|440.7|440.1|285869
1709632800000|2024-03-05 10:00:00|443.2|443.3|445.3|444.9|446.7|446.4|442.5|441.9|42463
1709636400000|2024-03-05 11:00:00|445.6|445.1|449.5|448.8|451|450.5|445.6|445.1|1523852
1709640000000|2024-03-05 12:00:00|449.7|448.9|448.4|448|450.6|450.1|445|444.6|200153
1709643600000|2024-03-05 13:00:00|448.9|448.1|450.5|449.9|455.7|455.1|448.3|447.9|66269
1709647200000|2024-03-05 14:00:00|450.4|449.7|452.2|451.7|452.4|452.1|449.2|448.7|52882
1709650800000|2024-03-05 15:00:00|452|451.3|447.9|447.4|454|453.6|447.8|447.4|108251
1709654400000|2024-03-05 16:00:00|447.8|447.6|445.1|444.7|448.1|447.7|443.7|443.4|49061
1709712000000|2024-03-06 08:00:00|440.6|436.9|453.1|452.2|453.1|452.2|439.4|436.9|71146
1709715600000|2024-03-06 09:00:00|452.9|452.4|452.7|451.9|455.4|454.9|450.8|450|85272
1709719200000|2024-03-06 10:00:00|452.6|451.5|446.9|446.4|454.1|453.6|446.9|446.4|94028
1709722800000|2024-03-06 11:00:00|447.1|446.7|440.3|439.9|447.4|447|438.7|438.2|88861
1709726400000|2024-03-06 12:00:00|441.1|440|442.5|442.1|444.3|444.1|440.8|440|80664
1709730000000|2024-03-06 13:00:00|442.7|442.5|446.2|445.6|447.7|447.3|434.8|434.2|117049
1709733600000|2024-03-06 14:00:00|446.1|445.2|445.3|444.4|446.8|446.4|442.3|441.8|62285
1709737200000|2024-03-06 15:00:00|445.2|444.6|433.4|432.9|445.2|444.7|433.2|432.8|126765
1709740800000|2024-03-06 16:00:00|433.3|433|434.9|434.6|435.3|435|432.2|431.8|284744
1709798400000|2024-03-07 08:00:00|438.5|432.2|446.2|445.4|447.7|446.7|432.6|430.8|371070
1709802000000|2024-03-07 09:00:00|446.1|445.1|445.4|445|446.1|445.4|443.3|442.3|82662
1709805600000|2024-03-07 10:00:00|446.3|445.7|446.1|445.5|448.8|448.2|443.5|443.1|83004
1709809200000|2024-03-07 11:00:00|445.7|445.7|449.7|448.9|452.1|451.3|444.6|444|151273
1709812800000|2024-03-07 12:00:00|449.8|448.8|449.7|449.3|450.6|450.2|448.3|447.6|43387
1709816400000|2024-03-07 13:00:00|450.4|449.4|458.3|457.9|464.7|463.7|449|448.2|974925
1709820000000|2024-03-07 14:00:00|458|457.8|459.7|458.8|460.1|459.4|454.8|454.5|99289
1709823600000|2024-03-07 15:00:00|459.6|458.9|463.1|462.6|472.1|471.3|459.4|458.9|191871
1709827200000|2024-03-07 16:00:00|462.8|462.3|459.8|459.3|463.7|463|459.5|459|63861
1709884800000|2024-03-08 08:00:00|458.5|455.8|447.4|446.7|458.8|457.4|446.4|445.8|94597
1709888400000|2024-03-08 09:00:00|446.7|446.1|445.9|445.3|448.6|448|444|443.4|96664
1709892000000|2024-03-08 10:00:00|445.6|445.2|442.5|441.7|445.9|445.2|440.6|440|75645
1709895600000|2024-03-08 11:00:00|442.6|441.8|445.8|445.4|447.9|447.1|442.6|441.8|52891
1709899200000|2024-03-08 12:00:00|446.1|445.5|447.4|446.9|448.3|447.6|445.1|444.5|39029
1709902800000|2024-03-08 13:00:00|447.5|447.3|454.7|453.9|455.9|455.2|444.9|443.2|65841
1709906400000|2024-03-08 14:00:00|454.6|454|451.4|450.8|456.2|455.6|449.6|449|69317
1709910000000|2024-03-08 15:00:00|452|450.9|452.1|451.6|454.9|454.2|449.4|448.9|72975
1709913600000|2024-03-08 16:00:00|452|451.3|449.9|449.4|452.6|452|448.1|447.8|70718
1710144000000|2024-03-11 08:00:00|445|442.6|465|464.1|465.3|464.3|444.8|442.6|219089
1710147600000|2024-03-11 09:00:00|464.9|463.2|468.7|467.7|471.3|470.4|461.5|461.1|174433
1710151200000|2024-03-11 10:00:00|468.6|467.8|468.6|467.8|471.7|470.9|467.5|466.8|67004
1710154800000|2024-03-11 11:00:00|468.5|467.5|464.2|463.6|469.6|469.2|464.1|463.5|37549
1710158400000|2024-03-11 12:00:00|464.1|463.5|462|461.3|464.1|463.5|459.5|458.9|36452
1710162000000|2024-03-11 13:00:00|461.9|461.4|459.5|459.1|464.6|464.1|459.1|458.6|80411
1710165600000|2024-03-11 14:00:00|459.4|458.8|453.2|452.8|460.7|460.4|453|452.3|73572
1710169200000|2024-03-11 15:00:00|453.5|453.2|458.1|457.5|460.4|460.1|452.1|451.5|111926
1710172800000|2024-03-11 16:00:00|457.7|457.4|457.9|457.1|459.8|459.5|457|456.8|59111
1710230400000|2024-03-12 08:00:00|461.6|459.8|460.1|459.4|462.3|460.3|456|453.4|44972
1710234000000|2024-03-12 09:00:00|460.9|460.3|456.7|456.1|460.9|460.3|453.8|452.9|47273
1710237600000|2024-03-12 10:00:00|456.6|456.5|461.6|461|463|462.6|456.6|456.2|37040
1710241200000|2024-03-12 11:00:00|461.9|461.5|464|463.7|466.1|465.6|460.7|459.8|39318
1710244800000|2024-03-12 12:00:00|464.4|463.6|468.6|467.8|473.3|472.7|462.3|460.5|119171
1710248400000|2024-03-12 13:00:00|468.8|468.3|467.4|466.7|470|469.5|465.9|465.2|76006
1710252000000|2024-03-12 14:00:00|467.5|467|473.3|472.8|476.1|475.6|467.3|466.8|123793
1710255600000|2024-03-12 15:00:00|473.4|473.1|472.5|472.1|474.6|474.4|470.5|470.2|117861
1710259200000|2024-03-12 16:00:00|472.3|471.9|466.5|466.2|472.3|471.9|465.4|464.9|57625
1710316800000|2024-03-13 08:00:00|469.1|466.5|460.5|459.7|469.1|466.6|459.1|458.3|67936
1710320400000|2024-03-13 09:00:00|460.4|459.8|462.5|462.2|463.5|462.8|460.3|459.7|28768
1710324000000|2024-03-13 10:00:00|463|462.7|463.9|463.3|464|463.9|462|461.6|202089
1710327600000|2024-03-13 11:00:00|463.8|463.1|462.5|462.2|463.8|463.1|461.6|461.3|19242
1710331200000|2024-03-13 12:00:00|462.7|462.3|461.4|460.9|464|463.4|461.1|460.8|5325876
1710334800000|2024-03-13 13:00:00|461.5|461.2|462.2|461.8|463.3|462.8|460.5|460.2|37677
1710338400000|2024-03-13 14:00:00|462.1|462.1|468|467.5|468.3|468.1|462.1|462|89947
1710342000000|2024-03-13 15:00:00|468.2|467.6|471.1|470.8|472.6|472.4|468|467.6|76278
1710345600000|2024-03-13 16:00:00|470.5|470.2|470.9|470.4|472.3|472.1|469.6|469.1|43659
1710403200000|2024-03-14 08:00:00|476.7|464.4|470|469.4|476.7|474.8|469.4|464.4|55149
1710406800000|2024-03-14 09:00:00|469.9|469.5|465.4|465|469.9|469.5|464.4|463.9|69257
1710410400000|2024-03-14 10:00:00|466|465.5|462.9|462.3|468.4|467.9|462.5|462|28283
1710414000000|2024-03-14 11:00:00|462.2|461.6|462.2|461.8|465|464.3|461|460.7|54570
1710417600000|2024-03-14 12:00:00|462.3|461.7|458.6|458.1|463|462.3|457.8|457.2|85751
1710421200000|2024-03-14 13:00:00|459.1|458.4|455.2|454.6|459.7|459|453|452.5|61464
1710424800000|2024-03-14 14:00:00|454.7|453.8|457.2|456.8|459.7|459.2|453.3|452.8|86724
1710428400000|2024-03-14 15:00:00|457.4|456.9|460.6|460.4|461|460.7|457.4|456.9|66769
1710432000000|2024-03-14 16:00:00|460.5|460.5|464.5|463.4|464.5|463.4|460.4|460.1|61452
1710489600000|2024-03-15 08:00:00|467.9|462.8|464.4|463.5|468.8|468.4|461.6|461|58490
1710493200000|2024-03-15 09:00:00|464.3|463.9|473|472.4|475.9|475|464.3|463.9|122426
1710496800000|2024-03-15 10:00:00|473.8|473.1|469.5|469.2|474|473.2|468.8|468.6|60610
1710500400000|2024-03-15 11:00:00|469.6|469.9|467.9|467.4|471.9|471.6|466.3|465.9|29170
1710504000000|2024-03-15 12:00:00|467.7|467.3|464.5|463.8|467.9|467.3|464.5|463.4|51784
1710507600000|2024-03-15 13:00:00|464.4|463.7|466.8|466.3|467.2|466.6|463.3|462.8|84062
1710511200000|2024-03-15 14:00:00|467|466.4|463.5|463.3|467|466.5|460.8|460.2|70522
1710514800000|2024-03-15 15:00:00|464.2|463.7|460.3|460|464.5|463.9|459.8|459.4|62737
1710518400000|2024-03-15 16:00:00|460.2|459.9|457.8|457.4|461.2|460.9|457.2|456.9|67160
1710748800000|2024-03-18 08:00:00|465|462.7|479.2|478.3|479.2|478.3|464.5|462.3|239675
1710752400000|2024-03-18 09:00:00|480|478.6|474.5|473.7|480|479.1|474.3|473.5|55588
1710756000000|2024-03-18 10:00:00|474.4|473.8|471.9|471.2|475.7|475.4|469|468.5|25186
1710759600000|2024-03-18 11:00:00|471.8|471.3|476|475.4|476.1|475.4|470.8|470.3|35627
1710763200000|2024-03-18 12:00:00|475.9|475.5|472|471.8|475.9|475.6|470.6|470.4|24887
1710766800000|2024-03-18 13:00:00|471.8|471.7|464.7|463.9|472.5|472.1|464|463.6|55749
1710770400000|2024-03-18 14:00:00|464.9|464|464.1|463.6|466.5|466.1|462.3|462|45307
1710774000000|2024-03-18 15:00:00|464.2|464|461.1|460.8|464.9|464.4|459.2|458.9|81402
1710777600000|2024-03-18 16:00:00|461|460.3|463.9|463.5|464.4|464.2|460.3|460|104858
1710835200000|2024-03-19 08:00:00|461.8|458.6|460.2|459.8|465.2|463.6|454.9|451.5|102111
1710838800000|2024-03-19 09:00:00|460.1|459.7|456.9|455.9|461.5|460.6|455.8|455.3|117439
1710842400000|2024-03-19 10:00:00|456.8|454.9|456.2|455.8|457|456.6|453.6|453|56375
1710846000000|2024-03-19 11:00:00|455.7|455.3|453.7|453.4|456.1|455.8|453|452.7|46402
1710849600000|2024-03-19 12:00:00|453.8|453.5|454|453.5|454.7|454.2|451.2|451|40278
1710853200000|2024-03-19 13:00:00|453.9|453.4|450.6|450.1|454.1|453.9|449.6|449.1|60737
1710856800000|2024-03-19 14:00:00|450.7|450.5|456.8|456.4|457.6|457.2|450.6|450.1|61649
1710860400000|2024-03-19 15:00:00|456.7|456.5|461.8|461.5|464.7|464.3|456.7|456.2|1363274
1710864000000|2024-03-19 16:00:00|461.7|461.4|462.7|462.4|462.7|462.4|460.7|460.2|40783
1710921600000|2024-03-20 08:00:00|471.9|452.8|456.9|456.2|471.9|461.4|454.2|452.8|36380
1710925200000|2024-03-20 09:00:00|456.8|455.7|460.2|459.5|460.3|459.7|454.8|454|27745
1710928800000|2024-03-20 10:00:00|460.1|459.9|460.9|460.5|462.7|461.8|460|459.3|28005
1710932400000|2024-03-20 11:00:00|461.5|461|465.6|465.2|467.6|466.6|460.8|460.7|31197
1710936000000|2024-03-20 12:00:00|464.9|464.2|462.5|462|465.2|464.8|460.7|460|28596
1710939600000|2024-03-20 13:00:00|462.2|461.8|466.1|465.4|466.5|465.9|462.2|461.8|22800
1710943200000|2024-03-20 14:00:00|466.3|465.5|464|463.5|467.3|466.7|463.4|462.7|91012
1710946800000|2024-03-20 15:00:00|463.8|463.4|465.7|465.2|466.9|466.4|463.3|462.9|53911
1710950400000|2024-03-20 16:00:00|465.6|465.6|467.1|466.5|469.1|468.7|465.6|465.4|62778
1711008000000|2024-03-21 08:00:00|481|480.8|493.2|492.5|496.6|496.1|479.5|476.6|388874
1711011600000|2024-03-21 09:00:00|492.3|491.4|490|489.5|492.3|491.4|486.2|485.3|65192
1711015200000|2024-03-21 10:00:00|490.1|489.6|486.6|486.1|490.7|490|484.8|483.9|64520
1711018800000|2024-03-21 11:00:00|486.5|486.2|486.1|485.8|486.7|486.4|483|482|45020
1711022400000|2024-03-21 12:00:00|486|485.9|485.4|484.9|486.7|486.4|484.8|484.2|33886
1711026000000|2024-03-21 13:00:00|485.5|485|490.2|489.7|490.7|489.9|485.5|485|45888
1711029600000|2024-03-21 14:00:00|489.4|489.8|488|487.1|491|490.5|483.9|482.8|44607
1711033200000|2024-03-21 15:00:00|487.9|487.2|482.3|481.7|488.7|488.1|482.2|481.7|353186
1711036800000|2024-03-21 16:00:00|482.2|481.6|477.1|476.1|482.2|481.6|477|476.1|65424
1711094400000|2024-03-22 08:00:00|474.8|471.1|464.3|463.3|474.8|472.1|460.9|460.2|115160
1711098000000|2024-03-22 09:00:00|464.2|463.1|474.3|473.8|474.6|473.9|464|463|62744
1711101600000|2024-03-22 10:00:00|474.2|473.5|471.1|470.4|477.5|476.8|469.6|468.9|101088
1711105200000|2024-03-22 11:00:00|472.3|471.7|471.9|471.6|473.9|473.4|469.5|469.1|45235
1711108800000|2024-03-22 12:00:00|472|471.5|474.9|474.1|475.7|474.9|470.4|469.8|20016
1711112400000|2024-03-22 13:00:00|475.1|474.2|470.1|469.7|476.8|476.4|470.1|469.7|45376
1711116000000|2024-03-22 14:00:00|470|469.5|474.5|474.1|476.1|475.7|468.3|467.7|39918
1711119600000|2024-03-22 15:00:00|475|474.8|470.3|470|475.4|475|469.1|469|58009
1711123200000|2024-03-22 16:00:00|470.5|470.3|469.9|469.1|471.5|471.1|469.4|469.1|57321
1711353600000|2024-03-25 08:00:00|467.3|465.4|460|459.3|467.3|465.4|459.6|458.6|209373
1711357200000|2024-03-25 09:00:00|459.6|459.8|456|455.4|461|460.6|453.2|452.8|161343
1711360800000|2024-03-25 10:00:00|456.1|455.6|456.6|455.9|458.9|458.4|454.7|454.3|109851
1711364400000|2024-03-25 11:00:00|456.5|455.7|450.4|450|456.5|455.7|450|449.5|170610
1711368000000|2024-03-25 12:00:00|451.4|450.8|449.1|448.4|453.1|452.5|448.7|448.3|107465
1711371600000|2024-03-25 13:00:00|449|448.6|458.5|457.6|458.5|457.6|448.3|448.1|99028
1711375200000|2024-03-25 14:00:00|458.3|457.9|455.5|455.1|460.5|459.9|454.3|453.8|236656
1711378800000|2024-03-25 15:00:00|455.4|455.2|454.7|454.5|455.7|455.6|453.6|453.4|118666
1711382400000|2024-03-25 16:00:00|454.6|454.3|454.9|454.6|455.1|454.9|454.4|454.3|82701
1711440000000|2024-03-26 08:00:00|460.6|458.4|462.4|461.7|488.2|479.3|460|458.4|472947
1711443600000|2024-03-26 09:00:00|462.3|461.4|473.8|473|477|476.2|456.7|456.1|135673
1711447200000|2024-03-26 10:00:00|473.4|473.1|486.9|486.1|494.7|493.5|470.7|470|592666
1711450800000|2024-03-26 11:00:00|485.6|485|484.7|484.1|491.8|491.2|483|482.1|242309
1711454400000|2024-03-26 12:00:00|484.9|484.2|478.2|477.5|486.5|485.9|478.2|477.5|89983
1711458000000|2024-03-26 13:00:00|476.9|475.8|466.9|466.2|476.9|476.3|462.7|462.2|118603
1711461600000|2024-03-26 14:00:00|467.1|466.3|468.9|468.4|472.2|471.9|466.9|466.3|93828
1711465200000|2024-03-26 15:00:00|468.8|468.3|464.7|464.2|468.8|468.5|462.2|461.8|132556
1711468800000|2024-03-26 16:00:00|465|464.3|467|466.3|469|468.5|464.8|464.3|96336
1711526400000|2024-03-27 08:00:00|460|458|463.6|462.9|466.8|465|452.9|451.1|477817
1711530000000|2024-03-27 09:00:00|463.5|461.7|456.3|455.5|463.6|463.1|454.8|454.2|151820
1711533600000|2024-03-27 10:00:00|456.4|455.6|458.1|458|459|458.7|455.1|454.2|105696
1711537200000|2024-03-27 11:00:00|457.9|457.8|458.6|458.3|459.9|459.5|456.2|455.7|239635
1711540800000|2024-03-27 12:00:00|458.4|458.1|456.5|456.1|459.4|459|456.5|455.9|61798
1711544400000|2024-03-27 13:00:00|456.3|456.2|457.5|457.2|459.4|458.7|454.6|454.2|52515
1711548000000|2024-03-27 14:00:00|457.6|457.3|464.3|464|466.1|465.5|456.9|456.5|95888
1711551600000|2024-03-27 15:00:00|463.7|463.4|467|466.6|470.1|469.6|463.2|462.9|183634
1711555200000|2024-03-27 16:00:00|467.1|466.7|467.1|466.9|468.7|468.2|466.6|466.4|96265
1711612800000|2024-03-28 08:00:00|473.1|469.2|459.8|458.5|473.5|469.9|455.9|455|173913
1711616400000|2024-03-28 09:00:00|458.4|458.6|463.2|462.7|463.6|463|458.2|457.4|60905
1711620000000|2024-03-28 10:00:00|463.1|462.6|460.9|460.6|463.5|463|459.7|459.2|36508
1711623600000|2024-03-28 11:00:00|460.8|460.7|459.5|458.9|464.5|463.9|459|458.6|62819
1711627200000|2024-03-28 12:00:00|459.4|458.8|460.8|460.4|461.3|461.1|458.2|458|50507
1711630800000|2024-03-28 13:00:00|460.3|460.1|457.7|457.3|462.2|462|457|456.7|84725
1711634400000|2024-03-28 14:00:00|457.6|457.2|457.3|457.1|459.7|459|455.7|455.1|108264
1711638000000|2024-03-28 15:00:00|457.4|457.4|451.6|451.1|458|457.9|451.6|451.1|156496
1711641600000|2024-03-28 16:00:00|451.5|451|454.4|454|454.6|454.4|451.1|450.9|114467
1712041200000|2024-04-02 07:00:00|454.9|451.3|455|453.8|458.9|458.3|446.1|443.9|105717
1712044800000|2024-04-02 08:00:00|454.7|453.9|456.4|455.7|456.5|455.9|450|449.4|123739
1712048400000|2024-04-02 09:00:00|456.3|455.6|445.4|444.8|460.8|460.3|444.5|444|98634
1712052000000|2024-04-02 10:00:00|445.3|444.7|447|446.4|448.1|447.7|444.2|443.4|85983
1712055600000|2024-04-02 11:00:00|446.9|446.1|445.7|445.1|448.1|447.8|445.4|444.9|196115
1712059200000|2024-04-02 12:00:00|446|445.7|444|443.3|450|449.3|442.8|442.4|61293
1712062800000|2024-04-02 13:00:00|443.9|443.4|436.2|435.2|443.9|443.5|435.7|435.1|159351
1712066400000|2024-04-02 14:00:00|436|435.3|437.4|437.1|441.1|440.5|436|435.2|202649
1712070000000|2024-04-02 15:00:00|437.6|437|440.4|440|441.7|441.3|437.3|436.9|67604
1712127600000|2024-04-03 07:00:00|434.3|433.7|431.1|430.3|438.4|437|431.1|430.2|147698
1712131200000|2024-04-03 08:00:00|429.8|429.3|430.2|429.4|433.2|432.6|429.4|428.9|236860
1712134800000|2024-04-03 09:00:00|429.5|428.6|435.3|434.5|437.9|437.8|426.5|425.9|124014
1712138400000|2024-04-03 10:00:00|435.2|434.6|435.2|434.6|438.3|437.7|434.7|434.1|40628
1712142000000|2024-04-03 11:00:00|435.7|435.3|439.5|438.9|440.8|440.2|434.6|434.2|58403
1712145600000|2024-04-03 12:00:00|439.4|438.8|440.3|440|440.8|440.4|437.9|437.3|41876
1712149200000|2024-04-03 13:00:00|440.2|440.2|437|436.4|444|443.3|435.1|434.7|214070
1712152800000|2024-04-03 14:00:00|436.6|435.5|440.6|440.1|441.6|441.1|436.6|435.5|82943
1712156400000|2024-04-03 15:00:00|440.3|440|439.8|439.5|442.2|441.6|439.3|439|53549
1712214000000|2024-04-04 07:00:00|433|431.8|432.2|431.5|435.1|433.5|428.8|427.8|120802
1712217600000|2024-04-04 08:00:00|432.1|431.3|434.3|433.9|438.6|438|431.4|430.9|51982
1712221200000|2024-04-04 09:00:00|434.1|433.7|434|433.6|434.8|434.3|432.7|432.2|46388
1712224800000|2024-04-04 10:00:00|434.1|432.9|431.6|431|434.1|433.5|430.5|430|49501
1712228400000|2024-04-04 11:00:00|431.5|430.9|431.6|431|432.3|431.8|430.3|429.8|59093
1712232000000|2024-04-04 12:00:00|431.5|430.8|428.4|427.8|432.2|431.6|426.7|426.6|63770
1712235600000|2024-04-04 13:00:00|428.3|427.6|426.4|426|431.6|431.1|425.7|425.2|98652
1712239200000|2024-04-04 14:00:00|426.3|425.9|419.2|418.9|426.6|426.3|418|417.5|205319
1712242800000|2024-04-04 15:00:00|419.3|419|420.1|419.8|420.5|419.9|414.4|414.1|192083
1712300400000|2024-04-05 07:00:00|408|405.2|408.9|408.4|410.7|409.4|403|400.1|376428
1712304000000|2024-04-05 08:00:00|409|408.5|402|401.5|410.1|409.9|401.9|401.4|100183
1712307600000|2024-04-05 09:00:00|402.2|401.6|397.2|396.9|403.2|403|397.2|396.9|145931
1712311200000|2024-04-05 10:00:00|397.1|396.8|394.9|394.3|399.9|399.6|394.8|394.1|226665
1712314800000|2024-04-05 11:00:00|395.1|394.4|392.9|392.6|397.7|397.2|391.7|391.3|149474
1712318400000|2024-04-05 12:00:00|392.7|392.5|383.1|382.6|392.7|392.5|381.3|381.1|305756
1712322000000|2024-04-05 13:00:00|384.3|383.9|386.6|386.1|391.3|390.9|382.7|382.2|260726
1712325600000|2024-04-05 14:00:00|386.5|385.7|384.8|384.5|386.9|386.5|382.3|382.1|300307
1712329200000|2024-04-05 15:00:00|384.7|384.4|381|380.7|385.6|385.5|380.7|380.5|312063
1712559600000|2024-04-08 07:00:00|378.4|375.6|370.3|369.6|384.9|383.5|370.3|369.6|333790
1712563200000|2024-04-08 08:00:00|371.5|369.7|371.2|370.7|378.7|378.2|371|369.7|179826
1712566800000|2024-04-08 09:00:00|371.4|370.8|374.4|373.9|375.4|374.8|370|369.6|213384
1712570400000|2024-04-08 10:00:00|373|374|367.1|366.7|373.4|374|367.1|366.6|136990
1712574000000|2024-04-08 11:00:00|367|366.8|371.5|371.2|371.8|371.5|367|366.8|152285
1712577600000|2024-04-08 12:00:00|371.3|371|374.5|373.9|374.5|373.9|370.4|370|113393
1712581200000|2024-04-08 13:00:00|374.3|373.8|371.1|370.4|377.1|376.8|370.9|370.3|125641
1712584800000|2024-04-08 14:00:00|371|370.5|372.1|371.7|377|376.6|369.8|369.4|120611
1712588400000|2024-04-08 15:00:00|372|371.5|378.9|378.4|378.9|378.4|371.9|371.5|97649
1712646000000|2024-04-09 07:00:00|373.5|371.5|366.6|366.3|373.7|371.5|366.6|366.3|142108
1712649600000|2024-04-09 08:00:00|366.9|366.4|364|363.5|368.2|367.8|363.1|362.6|159655
1712653200000|2024-04-09 09:00:00|364.2|363.9|380.7|380.2|382.7|382.2|364.1|363.5|2856833
1712656800000|2024-04-09 10:00:00|380.4|379.9|382.9|382.3|388.9|388.3|380.4|379.9|285908
1712660400000|2024-04-09 11:00:00|382.8|382.2|384.9|384.3|386|385.8|381.3|381|193535
1712664000000|2024-04-09 12:00:00|385|384.4|383.4|383|391.3|390.9|383.4|382.8|192945
1712667600000|2024-04-09 13:00:00|383.3|382.9|383.1|382.8|385.9|385.3|380.7|380.4|135011
1712671200000|2024-04-09 14:00:00|382.4|382.7|381.2|380.9|387.9|387.6|379.3|379|585718
1712674800000|2024-04-09 15:00:00|381.1|380.8|377.1|376.6|381.4|381.2|377.1|376.5|127464
1712732400000|2024-04-10 07:00:00|384.2|381.5|395.4|394.8|402.1|401.6|384.1|381.5|455267
1712736000000|2024-04-10 08:00:00|395.3|394.7|389.4|388.7|395.3|394.7|387.4|387|54481
1712739600000|2024-04-10 09:00:00|388.8|388.3|389.2|388.6|392.2|391.5|388.3|388|845284
1712743200000|2024-04-10 10:00:00|388.3|387.6|386.4|386|388.5|388.1|384.6|384.2|161879
1712746800000|2024-04-10 11:00:00|386.7|386.3|395.8|395.3|397|396.3|386.7|386.3|121291
1712750400000|2024-04-10 12:00:00|395.7|395.6|381|380.5|398.9|398.4|380.3|379.7|164737
1712754000000|2024-04-10 13:00:00|380.5|380|367.5|366.9|380.5|380|363.9|363.1|255356
1712757600000|2024-04-10 14:00:00|367.2|366.5|365.3|365|374.4|374|364|363.5|232843
1712761200000|2024-04-10 15:00:00|365.2|364.8|369.1|368.1|369.7|369.2|365|364.6|159942
1712818800000|2024-04-11 07:00:00|368.7|366.7|367.8|367.2|376.8|375.3|365.7|365.2|170159
1712822400000|2024-04-11 08:00:00|368.1|367.7|366.8|366.5|369.6|368.8|366.3|365.9|94365
1712826000000|2024-04-11 09:00:00|366.5|366.4|369.3|368.7|371.6|371|366.4|366.2|59889
1712829600000|2024-04-11 10:00:00|369.2|368.5|370.8|370.4|371.2|370.9|367.3|367.1|74228
1712833200000|2024-04-11 11:00:00|370.5|370.2|368.9|368.4|371|370.8|367.4|367.1|78618
1712836800000|2024-04-11 12:00:00|368.7|368.1|379.2|378.6|382.3|381.6|367.6|367.2|227175
1712840400000|2024-04-11 13:00:00|379.1|378.9|374.1|373.6|379.9|379.3|372.2|371.9|173288
1712844000000|2024-04-11 14:00:00|374|373.5|370|369.8|374.2|373.8|368.3|367.9|490357
1712847600000|2024-04-11 15:00:00|369.9|369.7|369.9|369.6|371.5|371.2|367.8|367.6|4779108
1712905200000|2024-04-12 07:00:00|376|365.9|370.4|369.6|376|374.5|368.5|365.9|712045
1712908800000|2024-04-12 08:00:00|370.5|369.7|367|366.5|371.4|370.7|366.9|366.4|127954
1712912400000|2024-04-12 09:00:00|366.7|366.2|361.4|361|367.4|366.8|359.8|359.5|253438
1712916000000|2024-04-12 10:00:00|361.1|360.5|362|361.5|363.6|363|357.9|357.5|2457359
1712919600000|2024-04-12 11:00:00|361.9|361.2|366.1|365.7|366.6|366.3|361.3|360.8|210749
1712923200000|2024-04-12 12:00:00|365.7|365.4|360.9|360.7|366.9|366.4|360.2|360|97783
1712926800000|2024-04-12 13:00:00|360.8|360.6|362.1|361.8|364.2|363.6|358.7|358.4|218881
1712930400000|2024-04-12 14:00:00|363|362.3|358.2|358|364.4|364|356.7|356.1|246967
1712934000000|2024-04-12 15:00:00|358.1|357.9|357.3|356.9|358.6|358.3|356.1|356|3607576
1713164400000|2024-04-15 07:00:00|359.8|357.1|357.3|356.4|363|360.1|349|348.7|171783
1713168000000|2024-04-15 08:00:00|356.3|355.6|353.9|353.6|356.3|355.6|352.3|351.9|65365
1713171600000|2024-04-15 09:00:00|353.8|353.5|354.5|353.9|355.4|354.8|350.5|350|2879919
1713175200000|2024-04-15 10:00:00|354.4|354|354.6|354.1|355.7|355.4|351.5|351|64817
1713178800000|2024-04-15 11:00:00|354.5|354|359.9|359.5|362.1|361.7|354.2|353.8|124360
1713182400000|2024-04-15 12:00:00|360.2|359.8|360|359.7|361.1|360.8|357.2|356.9|97459
1713186000000|2024-04-15 13:00:00|360.4|359.8|359|358.7|362|361.7|358.6|358.4|116346
1713189600000|2024-04-15 14:00:00|359.2|358.8|359.3|359|360.2|359.8|357.7|357.5|179296
1713193200000|2024-04-15 15:00:00|359.2|358.9|359.7|359.4|359.9|359.7|358.7|358.6|136575
1713250800000|2024-04-16 07:00:00|357.9|355.2|358.4|357.9|361.1|360.2|357|355.2|156431
1713254400000|2024-04-16 08:00:00|358.3|357.7|359.9|359.3|360.5|360.1|356.6|356.2|86657
1713258000000|2024-04-16 09:00:00|359.1|357.9|358.4|358|362.5|362.2|357.8|357.5|2502512
1713261600000|2024-04-16 10:00:00|358.5|358.2|359.2|358.7|366.1|365.3|356.8|356.4|93448
1713265200000|2024-04-16 11:00:00|358.7|358.2|359.5|359.1|359.8|359.5|357.4|357|236820
1713268800000|2024-04-16 12:00:00|359.4|359|355.4|355|359.5|359.1|355.4|355|88657
1713272400000|2024-04-16 13:00:00|355.3|354.4|347.4|347|355.3|354.6|341.7|341.1|265783
1713276000000|2024-04-16 14:00:00|347.3|346.7|346.9|346.2|350.8|350.4|344|343.3|362225
1713279600000|2024-04-16 15:00:00|346.8|346|345.9|345.5|347.1|346.9|345.3|344.9|123048
1713337200000|2024-04-17 07:00:00|341.4|340|344.7|344.1|347.9|347.3|340.7|340|152311
1713340800000|2024-04-17 08:00:00|344.6|344.4|345.2|344.6|346.9|346.5|344.4|343.8|109747
1713344400000|2024-04-17 09:00:00|345.1|344.2|349.2|348.7|349.2|348.7|343.7|343.5|1157779
1713348000000|2024-04-17 10:00:00|349.1|348.8|350.3|349.9|350.3|349.9|347.6|347.3|61668
1713351600000|2024-04-17 11:00:00|350.8|349.8|350.8|350.5|352.5|352.1|349.9|349.7|55732
1713355200000|2024-04-17 12:00:00|350.5|350.1|350.2|349.9|351.5|351.3|350|349.5|57863
1713358800000|2024-04-17 13:00:00|350.1|349.8|350.3|349.8|351.6|351.4|349.9|349.6|106575
1713362400000|2024-04-17 14:00:00|350.2|349.9|348|347.7|351|350.8|347|346.7|268595
1713366000000|2024-04-17 15:00:00|348.2|347.8|349|348.5|349.2|348.9|346|345.9|95268
1713423600000|2024-04-18 07:00:00|352.2|350|346|345.6|352.3|350.5|344.8|343.8|75120
1713427200000|2024-04-18 08:00:00|345.9|344.2|340.5|340.3|345.9|345.6|339.5|339.2|248071
1713430800000|2024-04-18 09:00:00|340.7|340.5|347.5|347|349|348.7|339.9|339.6|81095
1713434400000|2024-04-18 10:00:00|347.4|346.8|347.3|346.9|349.5|349.2|345.9|345.7|66471
1713438000000|2024-04-18 11:00:00|347.2|347|344.3|343.8|347.3|347|344|343.8|116439
1713441600000|2024-04-18 12:00:00|344.4|343.9|338.7|338.4|344.4|344|337.4|337.1|148277
1713445200000|2024-04-18 13:00:00|339|338.6|341.7|341.1|343.3|342.8|335.5|335.1|216962
1713448800000|2024-04-18 14:00:00|342.3|341.8|344.8|344.5|345.2|345|340.6|340.2|176956
1713452400000|2024-04-18 15:00:00|344.7|344.6|348.9|348.3|348.9|348.3|344.5|344.2|116672
1713510000000|2024-04-19 07:00:00|346.8|344.4|346.2|345.5|346.9|346.2|344.5|342.5|79389
1713513600000|2024-04-19 08:00:00|346.3|345.6|342.9|342.4|349.8|349.4|342.9|342.1|79192
1713517200000|2024-04-19 09:00:00|342.8|342|343.1|342.8|345.2|344.9|342.4|342|87512
1713520800000|2024-04-19 10:00:00|343|342.7|345.1|344.8|345.3|345|341.2|340.7|80384
1713524400000|2024-04-19 11:00:00|345|344.6|345.4|345|345.9|345.5|342.3|341.7|62844
1713528000000|2024-04-19 12:00:00|345.5|345.1|346.3|346|348.1|347.9|344.5|344.1|79665
1713531600000|2024-04-19 13:00:00|346.2|345.7|341.6|341.3|346.2|345.7|340.3|339.9|114277
1713535200000|2024-04-19 14:00:00|341.5|341.2|348|347.7|348.6|348.1|341.5|341.2|98406
1713538800000|2024-04-19 15:00:00|347.8|347.6|348.9|348.2|348.9|348.3|347.1|346.9|109112
1713769200000|2024-04-22 07:00:00|356|350.6|371.8|371.1|377.8|377.1|355.1|350.6|395586
1713772800000|2024-04-22 08:00:00|371.7|370.5|366.4|365.8|372|371.8|363.4|363|246616
1713776400000|2024-04-22 09:00:00|366.3|365.5|358.4|357.7|367|366.5|356.7|356.4|289831
1713780000000|2024-04-22 10:00:00|358.3|357.8|359.5|359|359.9|359.3|356|355.5|69710
1713783600000|2024-04-22 11:00:00|359.3|359.1|363.4|363|363.4|363.2|357.7|357.2|76534
1713787200000|2024-04-22 12:00:00|363.5|363.1|363.3|363.1|364.7|364.3|362.2|362|70055
1713790800000|2024-04-22 13:00:00|363.4|363.2|359.2|358.9|365.2|364.9|359.2|358.8|93166
1713794400000|2024-04-22 14:00:00|358.8|358.5|355.4|355.2|360.4|359.9|355.1|354.8|470191
1713798000000|2024-04-22 15:00:00|355.3|355|356.8|356.5|356.8|356.5|354.4|354|144074
1713855600000|2024-04-23 07:00:00|364|358.2|376.9|376.3|378.8|378.2|361.8|358.2|219949
1713859200000|2024-04-23 08:00:00|377.2|376.4|375.8|375.5|377.3|376.7|372.1|371.6|232682
1713862800000|2024-04-23 09:00:00|375.6|375.4|376.5|376|377.9|377.3|374.9|374.5|143587
1713866400000|2024-04-23 10:00:00|376.9|376.4|378.3|377.6|378.9|378.5|372.2|371.6|177889
1713870000000|2024-04-23 11:00:00|378.2|377.7|375.1|374.6|379.3|378.9|374.4|374|102976
1713873600000|2024-04-23 12:00:00|375|374.4|377.7|377.4|378.9|378.5|374|373.7|91405
1713877200000|2024-04-23 13:00:00|377.6|377.2|385.6|384.9|387.7|387.4|376.1|375.9|213749
1713880800000|2024-04-23 14:00:00|386.2|385.6|382.2|381.7|387.6|387.2|379.4|378.9|245578
1713884400000|2024-04-23 15:00:00|382.1|381.1|380.8|380.4|382.1|381.6|379.3|379.1|178853
1713942000000|2024-04-24 07:00:00|376.6|371.6|369.9|369.2|378.2|376.2|369.6|369|329892
1713945600000|2024-04-24 08:00:00|369.8|369.1|368.9|368.4|371.1|370.6|366.8|366.1|245608
1713949200000|2024-04-24 09:00:00|368.7|368.6|367.2|366.7|369.5|369.1|366.6|366.2|222460
1713952800000|2024-04-24 10:00:00|367.1|366.6|364.1|363.7|369.1|368.8|364.1|363.6|55700
1713956400000|2024-04-24 11:00:00|363.9|363.3|365.8|365.4|366.3|366|363.8|363.3|81277
1713960000000|2024-04-24 12:00:00|365.5|365|362.3|362|365.9|365.4|361.1|360.7|102063
1713963600000|2024-04-24 13:00:00|362.1|361.9|362.5|361.9|365.5|365.2|360.9|360.5|154633
1713967200000|2024-04-24 14:00:00|362.4|361.5|364.5|364.3|366.7|366.4|361.8|361.4|243545
1713970800000|2024-04-24 15:00:00|364.7|364.4|367.9|367.4|367.9|367.4|364.6|364.3|370574
1714028400000|2024-04-25 07:00:00|364.4|359.6|363.5|362.7|364.5|363.8|355|354|190678
1714032000000|2024-04-25 08:00:00|364|363.4|370|369.5|371.2|370.9|364|363.4|101692
1714035600000|2024-04-25 09:00:00|369.2|368.6|367.6|367.4|370.5|370.3|367.6|367|154909
1714039200000|2024-04-25 10:00:00|368.3|368.1|366.5|366.3|370.2|369.7|365|364.6|76593
1714042800000|2024-04-25 11:00:00|366.8|366.5|369.2|368.7|369.9|369.3|365.9|365.7|54475
1714046400000|2024-04-25 12:00:00|368.7|368.5|364.2|363.7|369.7|369.2|362.2|361.8|123950
1714050000000|2024-04-25 13:00:00|363.9|363.5|360|359.5|364.5|364.2|359.1|358.6|126030
1714053600000|2024-04-25 14:00:00|359.6|359.3|359.4|359.1|362.5|362.3|357.9|357.4|109156
1714057200000|2024-04-25 15:00:00|359.2|359|360.2|360|361.3|360.9|358.5|358.3|741781
1714114800000|2024-04-26 07:00:00|364.8|362.7|360.8|360.3|369.9|368.2|360.7|360.1|99697
1714118400000|2024-04-26 08:00:00|361.3|360.4|361.1|360.5|363.9|363.5|359.6|358.7|69592
1714122000000|2024-04-26 09:00:00|360.8|360.4|356.9|356.4|361.1|360.7|356.5|356.2|101707
1714125600000|2024-04-26 10:00:00|356.8|355.8|351|350.7|356.8|356.3|350.5|350|185734
1714129200000|2024-04-26 11:00:00|351.2|350.6|353.9|353.4|355.9|355.2|350.4|350|158798
1714132800000|2024-04-26 12:00:00|354.4|354|353.9|353.6|362|360.3|351.7|351.1|273689
1714136400000|2024-04-26 13:00:00|354.3|353.8|352.9|352.5|355.1|354.9|350.5|350.2|166591
1714140000000|2024-04-26 14:00:00|352.8|352.2|355.2|355|357.2|356.7|352.5|352.1|262849
1714143600000|2024-04-26 15:00:00|355.5|355.3|353.5|353|356.9|356.6|353.4|352.9|104996
1714374000000|2024-04-29 07:00:00|356.9|354.4|358.4|357.6|358.4|357.7|351.7|350.3|130679
1714377600000|2024-04-29 08:00:00|358.2|357|359.2|358.4|359.4|359.1|354.7|354.2|56223
1714381200000|2024-04-29 09:00:00|358.4|358.5|354.6|354.3|358.4|358.5|354.4|353.9|58737
1714384800000|2024-04-29 10:00:00|354.5|354.9|355.6|355.2|357|356.4|353.8|353.2|44759
1714388400000|2024-04-29 11:00:00|355.5|355.5|354.4|353.6|356.5|356.1|354.4|353.6|90261
1714392000000|2024-04-29 12:00:00|354.2|353.5|350.9|350.6|355.1|354.8|350.9|350.6|54256
1714395600000|2024-04-29 13:00:00|350.8|350.5|351.7|351.3|353.6|353.3|350.2|350|62175
1714399200000|2024-04-29 14:00:00|352|351.4|356.4|356.2|356.6|356.5|350.5|350.1|83968
1714402800000|2024-04-29 15:00:00|356.3|355.8|356.4|356|357.4|357.1|355.4|354.9|67744
1714460400000|2024-04-30 07:00:00|353.7|350.4|349.1|348.8|353.7|351.2|347.5|346.8|141198
1714464000000|2024-04-30 08:00:00|349|348.7|352.6|352.3|353|352.6|348.4|348.1|107412
1714467600000|2024-04-30 09:00:00|352.4|352.2|355.7|355.5|356.3|355.6|351.6|351.3|129833
1714471200000|2024-04-30 10:00:00|355.8|355.4|356.4|356.1|357.7|357.3|355.4|355.1|129256
1714474800000|2024-04-30 11:00:00|356.1|355.8|357.8|357.4|358|357.7|353.8|353.5|48270
1714478400000|2024-04-30 12:00:00|357.7|357.1|351|350.6|357.7|357.1|350.3|350|84561
1714482000000|2024-04-30 13:00:00|350.9|350.4|352.7|352.4|353.4|353.2|350.4|350.1|93424
1714485600000|2024-04-30 14:00:00|352.6|351.9|355.4|355.1|355.7|355.5|351.1|350.8|75606
1714489200000|2024-04-30 15:00:00|355.3|355.2|352.8|352.6|355.5|355.2|352.4|352.3|80558
1714546800000|2024-05-01 07:00:00|360.5|350.7|350.5|349.8|360.5|351.6|347.8|346.5|140392
1714550400000|2024-05-01 08:00:00|350.6|349.9|349.5|349|351.1|350.5|349.3|348.8|33955
1714554000000|2024-05-01 09:00:00|349.4|349.3|348|347.5|350.1|349.5|347.7|347.2|88975
1714557600000|2024-05-01 10:00:00|348|347.4|347.9|347.2|348.1|347.5|347.4|346.9|12729
1714561200000|2024-05-01 11:00:00|346.1|345.5|345.5|345.2|347.1|346.6|345.5|345|37385
1714564800000|2024-05-01 12:00:00|345.4|345.4|343.6|343.1|346.4|346.2|342.7|342.1|51017
1714568400000|2024-05-01 13:00:00|343.8|343.3|345.4|345|346.1|345.7|341.9|341.1|102669
1714572000000|2024-05-01 14:00:00|345.3|344.9|345.9|345.5|347.3|347|344.9|344.5|61533
1714575600000|2024-05-01 15:00:00|345.8|345.6|343|342.3|346.1|345.9|343|342.3|72743
1714633200000|2024-05-02 07:00:00|349.6|342.6|345.4|344.7|349.7|347.1|342.2|341|81707
1714636800000|2024-05-02 08:00:00|345.1|343.7|342.3|342|345.9|345.5|341.1|340.5|86651
1714640400000|2024-05-02 09:00:00|342.7|342.1|342.8|342.4|344.7|344.4|341.9|341.7|66726
1714644000000|2024-05-02 10:00:00|343.3|342.3|346.3|345.9|346.9|346.5|342.8|342.3|41942
1714647600000|2024-05-02 11:00:00|346.7|346|345.5|345.2|346.7|346.4|344.8|344.4|50663
1714651200000|2024-05-02 12:00:00|345.4|344.7|344.5|344.2|346.4|346.2|344.3|343.7|54782
1714654800000|2024-05-02 13:00:00|344.4|343.9|342.4|342|346.6|346.3|342.4|341.9|116690
1714658400000|2024-05-02 14:00:00|342.2|341.8|349.1|348.8|350|349.6|341.9|341.5|249555
1714662000000|2024-05-02 15:00:00|349|348.7|348.4|348.1|349.4|349.2|347.6|347.4|73954
1714719600000|2024-05-03 07:00:00|354.6|351.2|352|351.1|358.6|356.5|350.7|348.8|120407
1714723200000|2024-05-03 08:00:00|351.9|351.2|356.2|355.4|358.6|358|351.9|351.2|122200
1714726800000|2024-05-03 09:00:00|355.6|354.8|353.8|353|357.4|357.1|353|352.1|81547
1714730400000|2024-05-03 10:00:00|353.4|352.6|355.1|354.5|355.4|355|352.2|351.6|59772
1714734000000|2024-05-03 11:00:00|355|354.3|360.8|360.1|360.9|360.3|354.5|354.3|179821
1714737600000|2024-05-03 12:00:00|360.7|359.8|371.9|371.1|379.4|378.2|360|359.8|581509
1714741200000|2024-05-03 13:00:00|372.3|371.3|366.9|366.3|373.3|372.7|364.3|363.7|210242
1714744800000|2024-05-03 14:00:00|367|366.5|357.9|357.5|367|366.5|357.7|357|185039
1714748400000|2024-05-03 15:00:00|358|357.7|357.5|357|358.6|358.1|355.3|355|98792
1715065200000|2024-05-07 07:00:00|365.6|364.3|368|367.3|374.7|374|365.5|364|278226
1715068800000|2024-05-07 08:00:00|367.9|366.5|366.9|366.1|371.8|371.1|366|365.3|151570
1715072400000|2024-05-07 09:00:00|366.3|366.2|364.8|364.1|366.6|366.2|361.7|361.2|78992
1715076000000|2024-05-07 10:00:00|364.7|364|365.3|365|366.3|365.5|361.5|361.3|60831
1715079600000|2024-05-07 11:00:00|365.6|365.1|365.2|364.7|369.1|368.7|364.5|363.9|101950
1715083200000|2024-05-07 12:00:00|365.1|364.1|366.6|366|370.6|370.1|362.9|362.4|118925
1715086800000|2024-05-07 13:00:00|366.5|365.9|360.2|359.6|368.5|368|360.2|359.6|237312
1715090400000|2024-05-07 14:00:00|360.8|360.5|358.3|357.9|361.4|361.2|358.3|357.9|148855
1715094000000|2024-05-07 15:00:00|358.4|357.8|358.5|358.2|359.2|359.1|358.1|357.8|125037
1715151600000|2024-05-08 07:00:00|366.6|359|362.1|361.5|366.6|363|358|355.7|120156
1715155200000|2024-05-08 08:00:00|361.5|360.9|360.7|360.2|364.6|363.8|360.6|360.2|57615
1715158800000|2024-05-08 09:00:00|360.9|360.4|359.8|359.2|361.6|361.3|359|358.5|90540
1715162400000|2024-05-08 10:00:00|360.1|359.6|355.3|354.7|360.8|360.2|355.3|354.7|50118
1715166000000|2024-05-08 11:00:00|355.2|354.6|351|350.5|355.2|354.6|350.6|349.8|137867
1715169600000|2024-05-08 12:00:00|351.1|350.6|349.4|348.9|351.7|351.3|348.3|348.1|124863
1715173200000|2024-05-08 13:00:00|349.7|349|353.2|352.3|354.6|353.8|347.8|347.4|166489
1715176800000|2024-05-08 14:00:00|353.8|352.4|349.6|349.2|354.2|353.6|348.1|347.6|302869
1715180400000|2024-05-08 15:00:00|349.5|349.3|349.6|349.2|350|349.6|346.6|346.3|406832
1715238000000|2024-05-09 07:00:00|349.5|349.1|347.5|347|349.8|349.1|345.8|345.3|232098
1715241600000|2024-05-09 08:00:00|347.4|347.2|346.3|346|348.8|348.5|343.3|342.9|248755
1715245200000|2024-05-09 09:00:00|346.2|345.9|347.2|347.1|347.3|347.1|346.1|345.7|96072
1715248800000|2024-05-09 10:00:00|347.3|347.2|346.1|345.9|347.4|347.3|346.1|345.9|67937
1715252400000|2024-05-09 11:00:00|346.3|346.1|347.9|347.7|349|348.8|346.3|345.5|176428
1715256000000|2024-05-09 12:00:00|348.2|347.8|353.7|353.3|355.8|355.5|347.9|347.7|229205
1715259600000|2024-05-09 13:00:00|354.1|353.9|352.7|352.4|355.1|354.9|350|349.7|165736
1715263200000|2024-05-09 14:00:00|352.9|352.6|348.8|348.5|353.5|353.2|348.8|348.5|221955
1715266800000|2024-05-09 15:00:00|348.6|348.4|352.5|352.1|352.8|352.4|348.4|348.3|121997
1715324400000|2024-05-10 07:00:00|355|352.4|360|359.6|362.1|361.3|352|351.4|373779
1715328000000|2024-05-10 08:00:00|360.6|359.7|359.5|359|360.8|360.4|358.4|357.7|101829
1715331600000|2024-05-10 09:00:00|359.6|359.1|361.2|360.7|361.7|361.1|359.2|358.8|163552
1715335200000|2024-05-10 10:00:00|361|360.6|358.3|357.7|361.2|360.6|358.1|357.7|70274
1715338800000|2024-05-10 11:00:00|358.2|358.1|357.9|357.6|359|358.8|357.7|357.4|62900
1715342400000|2024-05-10 12:00:00|357.8|357.5|355.6|355.1|358.6|358.3|355.4|355.1|99250
1715346000000|2024-05-10 13:00:00|355.5|355.4|353|352.6|355.8|355.4|352.9|352.5|92610
1715349600000|2024-05-10 14:00:00|353.2|352.7|347|346.7|353.2|352.9|345.6|345.3|314662
1715353200000|2024-05-10 15:00:00|346.9|346.6|348.3|347.9|349.2|349|346.5|346.1|241130
1715583600000|2024-05-13 07:00:00|349.9|347.9|344.5|343.7|349.9|348|343.5|343|154732
1715587200000|2024-05-13 08:00:00|344.7|343.8|342.8|342.5|344.7|344.1|342.4|342|201321
1715590800000|2024-05-13 09:00:00|342.7|342.2|340.1|339.8|343.3|343|339.4|339|410566
1715594400000|2024-05-13 10:00:00|340|339.4|335.1|334.8|340.2|340|334.6|334.2|495615
1715598000000|2024-05-13 11:00:00|334.9|334.5|338.4|337.8|338.5|338.2|334.8|334.5|358937
1715601600000|2024-05-13 12:00:00|338|337.4|336|335.6|338.5|338.3|335.7|335.3|263451
1715605200000|2024-05-13 13:00:00|336.1|335.7|341.8|341.3|342.7|342|334.6|334.2|321523
1715608800000|2024-05-13 14:00:00|342.1|341.2|337.1|336.8|361|360.5|337|336.4|1033724
1715612400000|2024-05-13 15:00:00|336.9|336.5|339.9|339.5|344.1|343.8|336.9|336.4|423765
1715670000000|2024-05-14 07:00:00|347.5|340.2|345.1|344|355|354.2|343.9|340.2|257380
1715673600000|2024-05-14 08:00:00|345.9|344.1|348.7|348.1|354.5|353.1|345.6|344.1|440187
1715677200000|2024-05-14 09:00:00|348.9|347.5|348|347.5|351.4|350.6|347.4|346.7|159204
1715680800000|2024-05-14 10:00:00|348.2|347.8|347.7|347|348.7|348.1|344.3|344.1|123985
1715684400000|2024-05-14 11:00:00|347.4|346.7|367.2|366.2|369.5|368.1|347.4|346.7|2383000
1715688000000|2024-05-14 12:00:00|367.9|366.3|373.3|372.1|374.9|373.7|364.3|362.5|1144516
1715691600000|2024-05-14 13:00:00|374.3|372|368|366.9|383.3|381.8|365|364.2|1180659
1715695200000|2024-05-14 14:00:00|367.9|367|372.9|372.3|374|373.3|365.2|364.7|1964009
1715698800000|2024-05-14 15:00:00|373|372.4|367.3|366.6|373|372.5|366.4|365.3|568167
1715756400000|2024-05-15 07:00:00|371.3|367.2|355|354.2|371.3|367.2|353.5|352.9|666586
1715760000000|2024-05-15 08:00:00|354.9|354.3|348.7|347.7|357.5|357|346.1|345.8|549022
1715763600000|2024-05-15 09:00:00|348.3|347.8|351.7|351.1|352.3|352|347.4|346.8|376607
1715767200000|2024-05-15 10:00:00|352.3|351.8|354|353.5|354.9|354.2|350.6|350.2|150503
1715770800000|2024-05-15 11:00:00|353.9|353.9|352.4|351.9|356.8|356.1|352.3|351.8|172611
1715774400000|2024-05-15 12:00:00|352.6|352.3|359.2|358.7|367.2|365.2|351.9|351.3|619477
1715778000000|2024-05-15 13:00:00|359.1|358.5|363.8|362.9|368.9|368.3|358.9|358.5|491114
1715781600000|2024-05-15 14:00:00|363.6|363|364.9|364.6|367.2|366.8|362.7|362|270667
1715785200000|2024-05-15 15:00:00|365.2|364.8|364.2|363.7|366.3|366|361.9|361.7|192386
1715842800000|2024-05-16 07:00:00|365.8|363.2|359.3|358.7|369.3|367.7|358.3|357.4|219147
1715846400000|2024-05-16 08:00:00|359.4|358.5|356.8|356.5|359.6|358.9|355.8|355.4|276250
1715850000000|2024-05-16 09:00:00|356.7|356.6|362.6|362.2|363.6|362.9|356.3|356|88425
1715853600000|2024-05-16 10:00:00|363.7|362.3|363|362.6|365.1|364.8|362|361.6|67487
1715857200000|2024-05-16 11:00:00|363.3|363|359|358.7|364.3|363.7|358.7|358.3|63323
1715860800000|2024-05-16 12:00:00|359.4|359|357.4|357|359.9|359.6|357.3|357|66472
1715864400000|2024-05-16 13:00:00|357.1|357.1|357.1|356.6|358.9|358.3|355.6|355.2|183056
1715868000000|2024-05-16 14:00:00|357.8|356.7|361.2|360.9|361.3|361|357.5|356.7|133325
1715871600000|2024-05-16 15:00:00|361.1|360.8|358.3|357.6|361.1|360.8|357.8|357.4|115627
1715929200000|2024-05-17 07:00:00|359.9|356.1|356.6|356.1|359.9|359.1|355.1|354.6|158534
1715932800000|2024-05-17 08:00:00|356.8|356.2|358.8|358.4|360.4|360.1|356.4|356|85124
1715936400000|2024-05-17 09:00:00|358.7|357.9|352.6|352.5|359|358.7|350.2|350|288348
1715940000000|2024-05-17 10:00:00|352.3|352.3|353.8|353.5|354.9|354.7|352.3|352|131195
1715943600000|2024-05-17 11:00:00|353.7|353.4|353.2|352.7|355.2|354.9|351.7|351.1|77690
1715947200000|2024-05-17 12:00:00|353.1|352.6|352.4|352.1|353.9|353.3|351.3|351.1|118556
1715950800000|2024-05-17 13:00:00|352.5|352.4|356.2|355.2|356.6|355.9|351.8|351.5|109942
1715954400000|2024-05-17 14:00:00|356.1|355.1|359.4|359.2|359.6|359.4|353.5|352.7|163728
1715958000000|2024-05-17 15:00:00|359.3|359.1|362.2|361.9|362.6|362.4|358|357.6|278819
1716188400000|2024-05-20 07:00:00|361.9|358.9|362.1|361.6|364.1|363.5|358.8|356|140612
1716192000000|2024-05-20 08:00:00|362|361.7|360.4|359.9|362|361.7|359.3|358.9|97632
1716195600000|2024-05-20 09:00:00|360.1|359.8|365.5|364.6|367.7|366.8|360.1|359.8|197364
1716199200000|2024-05-20 10:00:00|365.7|364.7|366.6|366|368.1|367.8|365|364.3|161271
1716202800000|2024-05-20 11:00:00|366.5|366.1|364.4|364|366.5|366.1|364.1|363.4|60137
1716206400000|2024-05-20 12:00:00|364.9|364.4|363.1|362.2|365.3|364.8|361.4|360.8|141960
1716210000000|2024-05-20 13:00:00|363.4|362.3|358.9|358.2|364.6|363.7|355|354.1|267823
1716213600000|2024-05-20 14:00:00|358.8|357.5|354.8|354.3|359.6|359.1|354.3|354|217909
1716217200000|2024-05-20 15:00:00|354.9|354.4|355.6|355|355.7|355.2|353.2|352.8|173392
1716274800000|2024-05-21 07:00:00|353|351.2|351.1|350.4|353.5|352.8|348.6|348|381752
1716278400000|2024-05-21 08:00:00|351|350.9|346.8|346.3|353.8|353.4|345.7|345.3|224647
1716282000000|2024-05-21 09:00:00|346.7|346.2|347|346.7|350|349.7|346.5|346.2|151421
1716285600000|2024-05-21 10:00:00|346.8|346.5|347.6|347.2|350.5|350.1|346.7|346.5|106129
1716289200000|2024-05-21 11:00:00|347.5|347.3|350.4|350.1|353.2|352.7|347.4|347|146652
1716292800000|2024-05-21 12:00:00|350.9|350.2|349.9|349.5|352.9|352.5|349.8|349.5|104630
1716296400000|2024-05-21 13:00:00|349.7|349.3|350.7|350.2|352.2|352.1|349.4|348.9|155569
1716300000000|2024-05-21 14:00:00|350.6|350.3|355.2|354.9|355.8|355.5|350.3|350|152611
1716303600000|2024-05-21 15:00:00|354.8|354.6|357.7|357.3|359|358.7|354.2|353.9|295754
1716361200000|2024-05-22 07:00:00|353.7|350.7|357.3|356.6|362.2|360.9|353.5|350.7|280256
1716364800000|2024-05-22 08:00:00|357.4|356.9|359.2|358.9|360.6|360.2|357.3|356.9|145619
1716368400000|2024-05-22 09:00:00|359.3|358.8|352.7|352.3|359.3|359|352.1|351.6|154929
1716372000000|2024-05-22 10:00:00|352.8|352.4|349.8|349.3|353|352.5|344.9|344.4|376221
1716375600000|2024-05-22 11:00:00|349.6|349.4|345.4|345|352.2|351.8|345.4|345|192372
1716379200000|2024-05-22 12:00:00|345.2|344.6|343|342.5|345.2|344.6|340.8|340.4|648065
1716382800000|2024-05-22 13:00:00|342.9|342.3|345.4|345.2|346.5|346.1|342.6|342.1|304755
1716386400000|2024-05-22 14:00:00|345.3|345|341|340.5|345.8|345.5|340.5|340.2|372317
1716390000000|2024-05-22 15:00:00|340.9|341.1|346.7|346.6|348.8|348.5|340.9|340.9|240881
1716447600000|2024-05-23 07:00:00|346.9|344|339.9|339.1|346.9|345.5|339.2|338.1|264075
1716451200000|2024-05-23 08:00:00|339.7|339.3|338.3|337.9|340.1|339.7|333.5|332.5|482432
1716454800000|2024-05-23 09:00:00|337.9|337.7|340.8|340.2|341.3|340.8|337.8|337.4|248841
1716458400000|2024-05-23 10:00:00|340.5|339.9|340.5|339.9|342.5|342.2|340.5|339.9|94451
1716462000000|2024-05-23 11:00:00|340.4|340.1|336.7|336.3|340.5|340.1|335.9|335.3|120182
1716465600000|2024-05-23 12:00:00|336.8|336.5|337.4|336.9|341.6|340.2|336.8|336.4|122899
1716469200000|2024-05-23 13:00:00|337.5|337|337.3|336.8|339.7|339.4|334.9|334.2|184528
1716472800000|2024-05-23 14:00:00|337.5|336.9|347.7|347.5|348|347.6|336.6|336.1|355423
1716476400000|2024-05-23 15:00:00|347.8|348|353.1|352.5|357.4|356.4|347.8|348|485989
1716534000000|2024-05-24 07:00:00|346.4|344.3|356.5|355.7|358|357.3|344.1|341.8|340349
1716537600000|2024-05-24 08:00:00|356.4|355.4|358.8|357.9|363.8|362.8|350.9|349.5|685576
1716541200000|2024-05-24 09:00:00|358.3|357.3|358.9|358.2|358.9|358.2|356.1|355.4|200933
1716544800000|2024-05-24 10:00:00|359.5|358.3|356.4|355.8|359.9|359.1|356.4|355.8|125425
1716548400000|2024-05-24 11:00:00|356.3|355.7|364.2|363.4|367|366.2|356|355.4|506478
1716552000000|2024-05-24 12:00:00|364.1|362.6|363.9|363.4|365.5|364.8|358.7|357.8|184410
1716555600000|2024-05-24 13:00:00|364|363.6|368.4|367.6|370.5|370.1|362|361.6|638232
1716559200000|2024-05-24 14:00:00|369.2|367.9|369.7|369.4|372.8|372.1|367.4|366.4|484907
1716562800000|2024-05-24 15:00:00|369.8|369.5|373|372.5|375.1|374.5|369.5|369|597343
1716879600000|2024-05-28 07:00:00|381.4|377|393.7|392.8|393.9|393.1|378.3|377|760265
1716883200000|2024-05-28 08:00:00|394.2|392.9|401.6|401|401.6|401.1|394.1|392.9|847611
1716886800000|2024-05-28 09:00:00|401.7|401.1|404.4|404|405.8|405.3|399.6|399.1|410101
1716890400000|2024-05-28 10:00:00|404.8|404.3|406.2|405.6|407.7|407.1|404.3|403.7|330070
1716894000000|2024-05-28 11:00:00|406.3|405.9|405.3|404.7|406.6|406|404.3|403.9|242355
1716897600000|2024-05-28 12:00:00|405.4|405|404.8|404.3|410|409.6|401.8|401.6|517749
1716901200000|2024-05-28 13:00:00|404.4|404|408|407.4|415.5|414.3|403|402.3|451760
1716904800000|2024-05-28 14:00:00|408.6|407.5|405.4|405.2|409.7|408.8|404.9|404.5|323119
1716908400000|2024-05-28 15:00:00|405.7|405.3|410.9|410.1|412|411.9|405.7|405.3|268860
1716966000000|2024-05-29 07:00:00|407|403|382.8|382.3|407|404.4|382.2|381.8|561895
1716969600000|2024-05-29 08:00:00|383.2|382.8|385.5|384.9|389.7|389.1|383.2|382.8|429077
1716973200000|2024-05-29 09:00:00|385.4|385.4|387.9|387.5|390.4|390|383|382.6|168935
1716976800000|2024-05-29 10:00:00|387.5|387.4|389.5|389.2|390.9|390.5|386.2|385.6|156729
1716980400000|2024-05-29 11:00:00|389.4|389.4|388|387.8|391.6|391|387.7|387.4|119454
1716984000000|2024-05-29 12:00:00|387.8|387.7|387.8|387.4|390.2|390|384.2|383.9|134920
1716987600000|2024-05-29 13:00:00|387.7|387.9|378.9|378.4|388|387.9|378.7|378.2|224707
1716991200000|2024-05-29 14:00:00|378.8|377.8|365.5|365.2|380.5|380.1|365.5|365.1|500789
1716994800000|2024-05-29 15:00:00|365.4|365|364.6|363.7|367.1|366.6|363.1|362.7|334471
1717052400000|2024-05-30 07:00:00|357.2|354.6|361.1|360.7|362.3|361.3|351.3|346.4|417838
1717056000000|2024-05-30 08:00:00|360.9|360.1|360.6|360|363.5|363.2|357.9|357.5|168115
1717059600000|2024-05-30 09:00:00|361.3|359.9|366.8|366.3|367.3|366.9|361.3|359.9|248285
1717063200000|2024-05-30 10:00:00|367|366.6|374.1|373.8|375|374.5|366.5|365.8|176283
1717066800000|2024-05-30 11:00:00|374|373.4|374|373.7|375.1|374.5|370.3|370|113340
1717070400000|2024-05-30 12:00:00|374.7|373.6|382.3|382|382.3|382|373.9|373.6|224558
1717074000000|2024-05-30 13:00:00|382|382.1|383.2|382.8|388.5|387.7|381.9|381.5|415653
1717077600000|2024-05-30 14:00:00|383.3|382.2|380.5|380.1|383.3|382.3|377|376.5|317220
1717081200000|2024-05-30 15:00:00|380.8|380.2|381.5|381|382.1|381.8|378.3|378.1|121037
1717138800000|2024-05-31 07:00:00|384.1|379.4|369.5|369.1|384.1|379.5|368.9|368.2|229422
1717142400000|2024-05-31 08:00:00|368.8|368.4|377|376.3|379.4|379|368.6|368.1|151079
1717146000000|2024-05-31 09:00:00|376.8|376|374.7|374.3|378.5|377.9|374.4|374|103578
1717149600000|2024-05-31 10:00:00|375.2|374.8|364.7|364.2|375.2|374.8|364.5|364.2|175560
1717153200000|2024-05-31 11:00:00|366.5|366.2|362.8|362.1|366.8|366.2|359.4|359|274815
1717156800000|2024-05-31 12:00:00|362.1|361.5|369.9|369.5|371.4|370.8|359.7|359.3|281859
1717160400000|2024-05-31 13:00:00|370.1|369.7|371.5|371|377.7|377.2|369|368.7|458396
1717164000000|2024-05-31 14:00:00|371.4|370.9|377.3|377|377.3|377.1|368.7|368.4|383965
1717167600000|2024-05-31 15:00:00|377.2|376.8|377.4|376.4|379.8|379.3|374|373.8|323428
1717398000000|2024-06-03 07:00:00|377|375.3|371.6|370.4|381|380|364.7|364|325834
1717401600000|2024-06-03 08:00:00|371.4|372|377.4|376.8|381.1|380.5|371.4|371.7|230959
1717405200000|2024-06-03 09:00:00|376.8|375.8|379.2|378.9|380.2|379.9|376.7|375.5|97079
1717408800000|2024-06-03 10:00:00|379.5|379|380.7|380.3|381.5|381.2|376.3|375.8|105871
1717412400000|2024-06-03 11:00:00|380.1|379.7|386.7|386.2|388.5|388.1|379.8|378.9|288139
1717416000000|2024-06-03 12:00:00|385.9|386.1|380.4|380|385.9|386.1|379.3|378.8|150893
1717419600000|2024-06-03 13:00:00|380.2|380.1|382.7|382.3|382.8|382.4|376.6|376.2|147848
1717423200000|2024-06-03 14:00:00|383.3|382.5|382.2|381.7|388|387.4|380.8|380.2|183898
1717426800000|2024-06-03 15:00:00|382|381.5|386.1|385.5|387.3|386.8|380.5|380.1|243133
1717484400000|2024-06-04 07:00:00|379.2|376.9|367.5|367.1|379.3|378.5|366.7|366.1|473842
1717488000000|2024-06-04 08:00:00|367.7|367.3|365.4|365|368.9|368.6|363.7|363.4|395750
1717491600000|2024-06-04 09:00:00|365.3|365.2|361.5|361.1|367.7|367.4|360.9|360.5|374520
1717495200000|2024-06-04 10:00:00|360.8|361|355|354.5|360.8|361.1|354.5|354.1|656609
1717498800000|2024-06-04 11:00:00|355.7|354.6|357.5|357.2|358|357.7|353.4|353.2|423790
1717502400000|2024-06-04 12:00:00|358|357.3|359.6|359.1|360.1|359.6|353.2|352.9|565152
1717506000000|2024-06-04 13:00:00|359.8|359.2|358.6|358.2|362.2|362.1|355.5|355.2|294252
1717509600000|2024-06-04 14:00:00|358.4|358.1|356.7|356.5|361.6|361.3|354.7|354.5|359811
1717513200000|2024-06-04 15:00:00|356.6|356.4|356.1|355.6|359.4|359.1|355.1|354.9|463092
1717570800000|2024-06-05 07:00:00|354.3|353.1|351.7|350.9|367.4|365.1|351.1|350.2|368072
1717574400000|2024-06-05 08:00:00|351.8|351.6|355|354.4|356.7|356.2|351.8|351.3|222454
1717578000000|2024-06-05 09:00:00|354.9|354.5|355.6|355|357.3|356.7|352.9|352.5|91018
1717581600000|2024-06-05 10:00:00|355.4|355.1|356.2|355.6|356.2|355.8|355|354.5|97550
1717585200000|2024-06-05 11:00:00|356|355.4|353.7|353.1|356.2|355.8|353.6|352.8|113071
1717588800000|2024-06-05 12:00:00|353.9|353.2|355.4|355|356.5|356.1|353.9|353.2|111344
1717592400000|2024-06-05 13:00:00|355.3|354.9|354.5|353.8|356|355.6|350.8|350.2|217318
1717596000000|2024-06-05 14:00:00|354.2|353.6|358.8|358.3|360.4|360.1|353.9|353.2|181454
1717599600000|2024-06-05 15:00:00|358.9|358.4|363.2|362.7|363.8|363.4|358.9|358.4|324178
1717657200000|2024-06-06 07:00:00|361.8|359.4|356.7|356.3|362.2|361.6|355.8|355.3|189165
1717660800000|2024-06-06 08:00:00|357.2|356.9|360.3|359.7|360.4|359.7|356.4|356|118128
1717664400000|2024-06-06 09:00:00|360|359.5|361.3|360.8|361.3|360.9|357.6|357.3|75510
1717668000000|2024-06-06 10:00:00|361.2|360.9|358.3|358|361.3|361.1|358.1|357.8|87817
1717671600000|2024-06-06 11:00:00|358.6|357.9|357|356.6|360.2|360|357|356.6|78044
1717675200000|2024-06-06 12:00:00|356.9|356.1|355.4|355.1|357.2|356.9|353.2|353|227108
1717678800000|2024-06-06 13:00:00|355.2|354.8|359.2|358.8|359.5|358.9|354.1|353.6|115499
1717682400000|2024-06-06 14:00:00|359.1|358.7|355.2|354.9|359.1|358.7|352.9|352.4|160839
1717686000000|2024-06-06 15:00:00|355.6|355|363.7|362.8|363.7|362.8|355.4|354.9|259061
1717743600000|2024-06-07 07:00:00|363.6|362.1|359.9|359.3|363.6|362.1|359.5|358|95504
1717747200000|2024-06-07 08:00:00|359.8|359.8|357|356.6|359.9|359.8|357|356.6|106331
1717750800000|2024-06-07 09:00:00|357.6|357.1|356.6|356.2|358.5|357.9|356.5|356.2|66474
1717754400000|2024-06-07 10:00:00|356.8|356.3|355.6|355.1|356.8|356.3|354.7|354.4|63166
1717758000000|2024-06-07 11:00:00|355.5|355|357.1|356.6|357.2|356.8|354.5|354.1|65401
1717761600000|2024-06-07 12:00:00|357.2|356.7|353.5|353|363.9|361.6|352.9|352|453970
1717765200000|2024-06-07 13:00:00|353.3|352.7|362.5|361.9|365.4|365.2|353.3|352.7|420069
1717768800000|2024-06-07 14:00:00|362.4|361.6|363.8|363.3|366.6|365.9|361.6|361|380059
1717772400000|2024-06-07 15:00:00|363.7|362.7|359.4|359.1|366.5|366|359.2|358.9|441400
1718002800000|2024-06-10 07:00:00|356.7|355.1|362.1|361.7|363.7|363.4|356.7|355.1|152056
1718006400000|2024-06-10 08:00:00|361.9|361.4|353.8|353.2|362.2|361.8|353.2|352.4|208962
1718010000000|2024-06-10 09:00:00|353.6|353.6|355|354.5|356.6|356|353.6|353.4|160678
1718013600000|2024-06-10 10:00:00|355.2|354.8|357.1|356.6|358|357.4|354.8|354.5|81255
1718017200000|2024-06-10 11:00:00|357|356.7|358.6|358.1|360|359.5|356.8|356.6|79385
1718020800000|2024-06-10 12:00:00|358.2|357.7|359.1|358.5|360.8|360.4|358|357.4|64044
1718024400000|2024-06-10 13:00:00|359|358.4|355.1|354.8|360.1|359.7|354.7|354.5|68437
1718028000000|2024-06-10 14:00:00|355.3|354.9|352.9|352.6|357.2|356.7|352.6|352.4|191207
1718031600000|2024-06-10 15:00:00|353|352.5|356.1|355.6|356.5|356.2|352.4|352.2|180142
1718089200000|2024-06-11 07:00:00|359.1|355.2|356.7|356|360|358.8|354.8|354.3|183012
1718092800000|2024-06-11 08:00:00|356.8|355.9|359|358.3|362.7|361.6|356|355.4|162016
1718096400000|2024-06-11 09:00:00|358.5|358.1|355.3|354.7|360.3|359.6|355.3|354.7|124817
1718100000000|2024-06-11 10:00:00|355.2|354.3|358.4|358|358.4|358.1|353.6|353|136983
1718103600000|2024-06-11 11:00:00|358.3|357.9|358.4|358|358.5|358.1|354.8|353.9|2608691
1718107200000|2024-06-11 12:00:00|358.6|358.3|357.1|356.8|358.6|358.3|356.9|356.5|71204
1718110800000|2024-06-11 13:00:00|356.6|356|355.4|355.3|358.3|357.8|353.7|353.3|1143367
1718114400000|2024-06-11 14:00:00|355.5|355|356.9|356.7|358.2|357.8|354.7|354.3|259876
1718118000000|2024-06-11 15:00:00|357|356.8|353.9|353.3|357.1|356.9|352.2|352|482043
1718175600000|2024-06-12 07:00:00|349.7|346.9|348.1|347.4|352.6|350.2|344.2|342.2|426810
1718179200000|2024-06-12 08:00:00|347.9|347.2|348.9|348.4|351.2|350.3|347|346.2|161043
1718182800000|2024-06-12 09:00:00|348.8|348.1|345.7|345.2|348.8|348.1|342.8|342.1|279095
1718186400000|2024-06-12 10:00:00|345.4|345.1|347.7|346.9|349.5|349.2|345.4|344.7|65439
1718190000000|2024-06-12 11:00:00|347.6|345.9|346.3|345.8|347.6|347|344.4|343.6|62136
1718193600000|2024-06-12 12:00:00|346.2|346.1|356.9|355.9|360|358.6|344.9|344.3|271333
1718197200000|2024-06-12 13:00:00|356.8|355.8|361|360.5|362.4|361.7|355.9|355.2|454604
1718200800000|2024-06-12 14:00:00|360.8|360.4|356|355.8|361.5|361|355.9|355.3|152870
1718204400000|2024-06-12 15:00:00|355.7|355.7|352.7|351.9|355.7|355.7|351.3|351|82623
1718262000000|2024-06-13 07:00:00|349.4|346.8|350.6|350|351.6|350.7|348.5|346.2|154270
1718265600000|2024-06-13 08:00:00|350.5|349.6|350.3|350|353.1|352.4|349.5|349.1|73902
1718269200000|2024-06-13 09:00:00|350.4|350.1|350.8|350.3|350.9|350.5|350|349.6|25833
1718272800000|2024-06-13 10:00:00|351|350.4|350.3|349.9|351|350.8|350.1|349.6|31961
1718276400000|2024-06-13 11:00:00|350.2|349.8|350.7|350.4|350.9|350.6|350.2|349.8|27317
1718280000000|2024-06-13 12:00:00|350.6|350.2|353.5|352.8|360.5|358.7|350.4|350.1|97802
1718283600000|2024-06-13 13:00:00|353.4|352.6|351|350.3|353.8|353.6|350.1|349.7|603591
1718287200000|2024-06-13 14:00:00|350.9|350|350.9|350.7|351.2|351|349.9|349.6|115710
1718290800000|2024-06-13 15:00:00|350.8|350.5|351.1|350.5|351.2|351.1|349.7|349.2|70035
1718348400000|2024-06-14 07:00:00|355.5|350.3|350.7|350|355.7|351.8|349.4|348.7|51482
1718352000000|2024-06-14 08:00:00|350.6|350.1|352.6|352.2|354.2|353.8|350|349.7|73951
1718355600000|2024-06-14 09:00:00|353|352.4|352|351.6|354.2|353.9|352|351.6|60260
1718359200000|2024-06-14 10:00:00|351.9|351.5|360.2|359.7|361|360.6|350.7|350|174870
1718362800000|2024-06-14 11:00:00|360.1|359.6|358.5|358|360.7|360.3|356.8|356.1|193436
1718366400000|2024-06-14 12:00:00|358.6|358.3|360.5|360|362.1|361.5|357.8|357.5|127036
1718370000000|2024-06-14 13:00:00|360.6|360.1|363|362.3|363.1|362.5|358.4|358.1|175024
1718373600000|2024-06-14 14:00:00|362.9|362.2|358.5|358.1|366.6|366.1|358.1|357.8|366943
1718377200000|2024-06-14 15:00:00|358.6|358.2|360|359.2|363.3|363|358.1|357.8|115251
1718607600000|2024-06-17 07:00:00|365.4|362.7|352.5|351.6|365.4|362.7|351.2|350.3|147959
1718611200000|2024-06-17 08:00:00|352.4|351.3|350.7|350|352.4|351.5|349.3|348.6|297000
1718614800000|2024-06-17 09:00:00|350.9|350.3|354.1|353.8|354.1|353.8|350.7|350.3|68051
1718618400000|2024-06-17 10:00:00|353.6|353.6|356.1|355.8|356.1|355.8|352.1|351.4|63337
1718622000000|2024-06-17 11:00:00|356.5|356|359.1|358.6|360.1|359.6|356.5|356|4456091
1718625600000|2024-06-17 12:00:00|359.3|358.8|357.7|357.2|360.6|360.4|357|356.4|101356
1718629200000|2024-06-17 13:00:00|357.8|357.5|350.9|350.2|359.4|358.6|350.3|350|206064
1718632800000|2024-06-17 14:00:00|350.7|350.5|349.1|348.6|351.3|350.7|345.7|345.1|1040871
1718636400000|2024-06-17 15:00:00|349.4|349|348|347.7|350.8|350.3|347.2|346.7|123688
1718694000000|2024-06-18 07:00:00|350|347.5|349.9|349.5|352.3|351.8|348|346.3|136267
1718697600000|2024-06-18 08:00:00|349.7|349.4|354.4|354|355.9|355.2|349.3|349|191202
1718701200000|2024-06-18 09:00:00|354.2|353.9|358|357.6|359|358.5|354.1|353.9|140250
1718704800000|2024-06-18 10:00:00|357.9|358.1|356.4|355.9|359.2|358.8|355.8|355|220297
1718708400000|2024-06-18 11:00:00|356.3|356.4|354.5|354.2|356.8|356.4|353.8|353.1|117099
1718712000000|2024-06-18 12:00:00|354.6|354.3|356.3|356|357.9|356.7|353.7|353.2|61351
1718715600000|2024-06-18 13:00:00|356|355.8|354.6|354.1|356.8|356.4|354.2|353.8|101726
1718719200000|2024-06-18 14:00:00|354.9|354.5|355.2|355|357.4|357.1|353.2|353|170878
1718722800000|2024-06-18 15:00:00|355.4|354.9|354.5|354|356.5|356.2|353.8|353.6|427799
1718780400000|2024-06-19 07:00:00|350|348.1|353.2|352.6|354.8|353.2|348.5|348|310867
1718784000000|2024-06-19 08:00:00|353.5|352.7|350.9|350.2|353.5|352.7|350.4|349.7|87863
1718787600000|2024-06-19 09:00:00|350.6|350.3|355|354.4|355.5|354.9|350.6|350.2|91177
1718791200000|2024-06-19 10:00:00|354.7|354.1|353.9|353.5|355.2|354.7|353.5|352.9|89522
1718794800000|2024-06-19 11:00:00|354.1|353.8|355.4|355.2|356.4|356|353.2|352.9|77809
1718798400000|2024-06-19 12:00:00|355.5|355.3|353.3|352.7|355.9|355.6|352.9|352.5|93631
1718802000000|2024-06-19 13:00:00|353.4|352.8|354.8|354.3|354.8|354.6|352.6|352.1|75075
1718805600000|2024-06-19 14:00:00|355.1|354.7|354.3|354|356.3|356|352.6|352.3|131473
1718809200000|2024-06-19 15:00:00|354.2|353.3|353.4|352.8|355.1|354.7|352.4|352.2|73658
1718866800000|2024-06-20 07:00:00|353.9|350|356.6|356.1|357.4|356.9|353|350|102599
1718870400000|2024-06-20 08:00:00|356.4|356.2|357.7|357.3|358.5|357.9|354.2|353.9|199301
1718874000000|2024-06-20 09:00:00|357.4|357.2|355.4|354.9|358.3|358.1|354.7|354.6|112313
1718877600000|2024-06-20 10:00:00|355|355|322|320.9|355.4|355|321.5|319.9|940730
1718881200000|2024-06-20 11:00:00|322.5|321.4|302.6|301.3|324.9|324.5|289|288|2189129
1718884800000|2024-06-20 12:00:00|302.4|301.1|301.7|300.5|320.1|320|298.9|298|1923818
1718888400000|2024-06-20 13:00:00|301.8|300.6|298.7|298.6|303.4|302.6|290.3|290|1504325
1718892000000|2024-06-20 14:00:00|299|298.9|305.7|305.2|308.1|307.6|295.9|295.4|980496
1718895600000|2024-06-20 15:00:00|305.6|305.3|310.7|309.8|312.5|312.2|304.4|304|689376
1718953200000|2024-06-21 07:00:00|314|313.6|322.8|322.1|323.3|323|314|313.1|666543
1718956800000|2024-06-21 08:00:00|321.6|322.2|321.2|320.8|323.6|323|319.4|318.9|254776
1718960400000|2024-06-21 09:00:00|321.5|320.9|319.6|319.2|323.6|322.9|318.7|318.2|265805
1718964000000|2024-06-21 10:00:00|319.7|320|320.2|319.4|322|321.7|314.7|314.3|298846
1718967600000|2024-06-21 11:00:00|320.1|319.1|316.5|316.3|320.6|320|316.5|316.3|135187
1718971200000|2024-06-21 12:00:00|316.6|316.5|312.3|311.8|318|317.9|311.8|310.9|184856
1718974800000|2024-06-21 13:00:00|312.2|311.9|310.9|310.2|312.9|311.9|305.6|305|370186
1718978400000|2024-06-21 14:00:00|310.8|309.9|316.1|315.5|318.6|317.9|309.7|309|324775
1718982000000|2024-06-21 15:00:00|316.2|315.9|312.2|311.5|317|316.4|311.7|311.3|294662
1719212400000|2024-06-24 07:00:00|311.1|306.1|304.1|303.1|311.3|310|299|298|523281
1719216000000|2024-06-24 08:00:00|304|303.4|305.2|304.8|313|312.1|304|303.4|261544
1719219600000|2024-06-24 09:00:00|305.1|304.7|307.7|307.2|307.7|307.3|303.6|303.1|106718
1719223200000|2024-06-24 10:00:00|307.6|306.9|307.1|306.7|307.6|306.9|305.8|305.6|71144
1719226800000|2024-06-24 11:00:00|307.3|306.6|313.7|313.2|313.7|313.2|306.9|306.6|128660
1719230400000|2024-06-24 12:00:00|313.8|313.5|309.4|309.2|314.6|314.1|308.6|308.3|165539
1719234000000|2024-06-24 13:00:00|309.2|308.9|317.4|317.2|318.5|318.2|309.2|308.9|338819
1719237600000|2024-06-24 14:00:00|317.3|317.1|311.1|310.9|317.3|317.1|311|310.7|189134
1719241200000|2024-06-24 15:00:00|311.2|311.1|310.8|310.5|312.2|312|309.9|309.7|118926
1719298800000|2024-06-25 07:00:00|302.5|300.6|301|300.2|306.6|302.4|294.4|294.1|875892
1719302400000|2024-06-25 08:00:00|301.2|300.1|301|300.5|302.1|301.5|297.9|296.6|353992
1719306000000|2024-06-25 09:00:00|301.4|300.8|297.8|297|301.9|301.2|293.4|292.8|396084
1719309600000|2024-06-25 10:00:00|298.2|297.1|294|293.5|298.2|297.4|292.1|291.3|273455
1719313200000|2024-06-25 11:00:00|293.9|293.6|290.5|289.9|296.6|295.7|289.3|288.5|470451
1719316800000|2024-06-25 12:00:00|290.4|289.7|291.2|290.8|294.8|294.1|287.9|286.9|430801
1719320400000|2024-06-25 13:00:00|291.1|290.4|292.8|292.4|293.6|293.1|290.3|290|244538
1719324000000|2024-06-25 14:00:00|292.9|292.5|293.9|293.6|300.1|298.7|292.6|292.2|348542
1719327600000|2024-06-25 15:00:00|294|293.8|294.6|293.6|298.1|297.4|293.4|293.1|455614
1719385200000|2024-06-26 07:00:00|292.7|291.1|295.7|294.7|298|297.3|290.2|289.7|252655
1719388800000|2024-06-26 08:00:00|295.6|294.1|292.3|291.6|296.5|295.7|292|291.5|175627
1719392400000|2024-06-26 09:00:00|292.4|291.7|291.1|290.7|293.3|292.8|291.1|290.7|99782
1719396000000|2024-06-26 10:00:00|291|290.6|293|292.3|293.4|292.7|290.4|290|86385
1719399600000|2024-06-26 11:00:00|292.7|292|292.3|291.9|294|293.6|292|291.5|53171
1719403200000|2024-06-26 12:00:00|292|292|288.2|287.7|292.9|292.3|287.3|286.8|144444
1719406800000|2024-06-26 13:00:00|288.1|287.3|285.2|284.7|288.1|287.3|285|284.5|1269232
1719410400000|2024-06-26 14:00:00|285.4|284.8|284.9|284.5|286.3|286|283.2|282.9|222037
1719414000000|2024-06-26 15:00:00|285.1|284.6|282.5|282.4|286.5|286.1|282|281.5|2567952
1719471600000|2024-06-27 07:00:00|283.4|282.1|282.5|282|286.6|285.9|280.4|279.2|194159
1719475200000|2024-06-27 08:00:00|282.1|281.9|281.7|281|282.5|282.2|279.6|279.2|206328
1719478800000|2024-06-27 09:00:00|281.6|281.7|281|280.8|284.1|283.7|280.2|279.5|235693
1719482400000|2024-06-27 10:00:00|281.2|280.9|281.4|281.1|281.4|281.2|279.3|279|89919
1719486000000|2024-06-27 11:00:00|281.6|281.3|279.7|279.5|281.8|281.5|279.2|278.7|131188
1719489600000|2024-06-27 12:00:00|279.9|279.6|280|279.6|283.2|282.1|278.2|278|110896
1719493200000|2024-06-27 13:00:00|279.9|279.5|281.7|281.3|282.8|282.4|278.7|278.4|124410
1719496800000|2024-06-27 14:00:00|281.8|281.4|286.3|285.7|289.7|289.4|281.8|281.4|286067
1719500400000|2024-06-27 15:00:00|285.8|285.2|287.6|287.3|288.4|288.2|285.7|285.2|150194
1719558000000|2024-06-28 07:00:00|287|285.7|290.7|290.1|292.2|291.1|285.1|284.4|161928
1719561600000|2024-06-28 08:00:00|290.8|289.5|289.5|289.2|291.9|290.6|286.5|285.5|107701
1719565200000|2024-06-28 09:00:00|289.7|289.3|291.1|290.3|292|291.2|289|288.8|31303
1719568800000|2024-06-28 10:00:00|290.8|290.5|290.9|290.2|294.1|293.1|290.2|289.6|53278
1719572400000|2024-06-28 11:00:00|290.8|290.4|289.4|288.9|290.9|290.6|288.5|288.3|25635
1719576000000|2024-06-28 12:00:00|289.3|288.8|288.7|288.1|292.8|291.6|288.3|287.7|39552
1719579600000|2024-06-28 13:00:00|288.5|288|284.8|284|288.5|288|284.8|283.8|117289
1719583200000|2024-06-28 14:00:00|285|284.4|289.3|288.9|289.9|289.3|285|284.4|98551
1719586800000|2024-06-28 15:00:00|289.1|288.8|290|289.7|290.9|290.5|288|287.4|138616
1719817200000|2024-07-01 07:00:00|290.3|288.9|296.3|295.5|301.6|300|290.3|288.9|657002
1719820800000|2024-07-01 08:00:00|296.6|295.7|296.7|296.1|298.2|297.9|294.8|293.5|180791
1719824400000|2024-07-01 09:00:00|296.6|296|289.3|288.6|296.6|296|288|287.4|140559
1719828000000|2024-07-01 10:00:00|289.7|289|292.9|292.6|293.9|293.3|289.6|288.7|70141
1719831600000|2024-07-01 11:00:00|293.1|292.8|290|289.3|294.7|294.3|289.9|289.2|53320
1719835200000|2024-07-01 12:00:00|289.9|289.2|285.7|285.3|289.9|289.3|285.5|285.3|289723
1719838800000|2024-07-01 13:00:00|285.4|284.9|289.5|288.9|289.6|289.1|284.6|284.2|164660
1719842400000|2024-07-01 14:00:00|290.8|290|288.1|287.7|291|290.2|286.1|285.5|143305
1719846000000|2024-07-01 15:00:00|288.4|287.8|289.1|288.8|290.3|290.2|288|287.8|115597
1719903600000|2024-07-02 07:00:00|285.4|284|286.6|285.1|289.2|287.5|285.2|283.1|2864
1719907200000|2024-07-02 08:00:00|286.9|286|289.8|289.1|290.4|290.1|285.4|285.1|116628
1719910800000|2024-07-02 09:00:00|289.6|289.2|291.4|290.7|291.4|290.7|288|287.6|57765
1719914400000|2024-07-02 10:00:00|291.3|290.8|294.4|294|295|294.4|290.8|290.3|62946
1719918000000|2024-07-02 11:00:00|294.6|294.1|293|292.2|295.9|295.6|291.7|291|132743
1719921600000|2024-07-02 12:00:00|292.5|292.1|292.5|292.3|295|294.7|292|291|38786
1719925200000|2024-07-02 13:00:00|292.9|292.4|291.6|291.3|295.4|295|291.2|290.7|74982
1719928800000|2024-07-02 14:00:00|291.5|291|293.7|293.3|293.9|293.5|288.1|287.4|162608
1719932400000|2024-07-02 15:00:00|293.9|293.5|295.1|294.7|296.9|296.6|293.9|293.5|211062
1719990000000|2024-07-03 07:00:00|299.9|296.6|300.2|299.1|301.9|300.7|296.4|295|286179
1719993600000|2024-07-03 08:00:00|299.8|298.6|298.2|297|301|300.8|298.2|297|75574
1719997200000|2024-07-03 09:00:00|298.1|297.3|297.6|297.1|299.4|298.6|297|296.1|48864
1720000800000|2024-07-03 10:00:00|298.2|297.3|296.9|296.3|299.8|299.6|296.9|296.3|61211
1720004400000|2024-07-03 11:00:00|296.8|296.4|293.1|292.7|296.9|296.4|293.1|292.5|75104
1720008000000|2024-07-03 12:00:00|294.1|293.5|295.5|295.2|296.8|296.1|294|293.5|35572
1720011600000|2024-07-03 13:00:00|295.4|295|294.2|293.9|295.8|295.5|293|292.7|59801
1720015200000|2024-07-03 14:00:00|294.7|294.3|298.6|298.1|302|301.3|294.5|293.3|187538
1720018800000|2024-07-03 15:00:00|298.9|298.4|300.2|299.1|300.4|300.1|298.4|297.8|88440
1720076400000|2024-07-04 07:00:00|304.8|294|307.8|306.3|310|308.8|303|294|249532
1720080000000|2024-07-04 08:00:00|307.7|306.1|307.2|306.1|309.6|308.6|306.4|305.3|203563
1720083600000|2024-07-04 09:00:00|306.7|305.5|305.6|304.8|306.7|305.5|304.4|303.4|59467
1720087200000|2024-07-04 10:00:00|305.4|304|306.3|305.5|306.4|305.8|304.1|302.9|201932
1720090800000|2024-07-04 11:00:00|306.2|305.8|305.3|304.5|307.8|307.2|305|303.7|209258
1720094400000|2024-07-04 12:00:00|305.2|304.2|305.9|305.1|305.9|305.1|303.8|303.5|30457
1720098000000|2024-07-04 13:00:00|305.8|304.9|304|303.5|305.8|305|303.8|303|50155
1720101600000|2024-07-04 14:00:00|303.9|303.6|303.1|302.7|305.1|304.7|302.8|302.3|53838
1720105200000|2024-07-04 15:00:00|303.5|302.8|305.2|304.9|305.8|305.5|303.5|302.8|72099
1720162800000|2024-07-05 07:00:00|310.3|307.8|319.9|319.1|324|322.2|307.1|304.9|521852
1720166400000|2024-07-05 08:00:00|320.3|319.9|320.5|319.3|323|321.9|318.1|317.6|323517
1720170000000|2024-07-05 09:00:00|320|319.4|320.4|319.6|322.9|322.1|319.8|318.9|211144
1720173600000|2024-07-05 10:00:00|320|320.1|322.1|321.4|323.1|322.7|320|319.4|167231
1720177200000|2024-07-05 11:00:00|321.9|321.7|323.6|322.5|324.2|322.8|321.9|320.8|158881
1720180800000|2024-07-05 12:00:00|323.4|322.7|327|326|327.7|326.1|323.4|321.2|220429
1720184400000|2024-07-05 13:00:00|327.4|326.1|326.9|326.4|330.5|329.1|323.8|323.1|219871
1720188000000|2024-07-05 14:00:00|326.8|326.3|326.4|325.5|329.5|328.8|325|324.6|169066
1720191600000|2024-07-05 15:00:00|326.3|325.6|327.4|326.7|327.4|326.7|323.1|322.6|87083
1720422000000|2024-07-08 07:00:00|329.9|327.7|347.9|346.6|351|350.1|329.9|327.7|635248
1720425600000|2024-07-08 08:00:00|347.8|346.5|346|345.5|348.1|347.5|345|344.4|369018
1720429200000|2024-07-08 09:00:00|346.2|345.6|347.3|346.9|349.5|348.8|345.7|345.2|201043
1720432800000|2024-07-08 10:00:00|347.1|347|349.1|348|349.5|348.6|347|346.4|104087
1720436400000|2024-07-08 11:00:00|348.9|348.4|348.1|347.2|350.3|349.7|347.7|347.1|80674
1720440000000|2024-07-08 12:00:00|348.2|347.3|349.4|348.5|349.8|348.8|347.6|346.9|52169
1720443600000|2024-07-08 13:00:00|349.5|348.9|349.9|348.8|349.9|348.9|346.4|345.7|86767
1720447200000|2024-07-08 14:00:00|349.7|348.9|348.6|347.8|350.3|349.7|345.8|345.5|215440
1720450800000|2024-07-08 15:00:00|348.4|347.5|350.1|349.6|351|350.2|347.8|347.2|203028
1720508400000|2024-07-09 07:00:00|347|343.9|352.2|350.9|354|353.7|345.8|343.5|238228
1720512000000|2024-07-09 08:00:00|352.8|350.8|350.4|349.4|352.8|351.7|349|346.8|107101
1720515600000|2024-07-09 09:00:00|351.1|350.3|353.1|352.2|353.7|353.3|349.9|349.2|68741
1720519200000|2024-07-09 10:00:00|353.4|352.3|355.1|354.2|356.7|355.8|353.1|352.3|174297
1720522800000|2024-07-09 11:00:00|354.8|354.3|352.1|351.5|355.9|355.3|351.9|350.5|1498167
1720526400000|2024-07-09 12:00:00|352|351.2|351.1|350.5|354.3|353.3|350.8|350|93077
1720530000000|2024-07-09 13:00:00|351.5|350.9|354.1|353.4|354.1|353.4|348.5|348|86781
1720533600000|2024-07-09 14:00:00|353.4|352.9|353.5|353.2|354.7|354.3|350.8|350|88327
1720537200000|2024-07-09 15:00:00|353.6|353|352.3|351.8|354.4|353.9|352.1|351.6|103456
1720594800000|2024-07-10 07:00:00|356.8|349.6|355.4|353.4|357.4|355.7|351.1|349.3|91484
1720598400000|2024-07-10 08:00:00|355|354.1|355.9|354.9|356.1|354.9|353.8|352.6|27886
1720602000000|2024-07-10 09:00:00|355.5|354.4|362.2|360.9|362.4|361.6|353.4|352.9|143893
1720605600000|2024-07-10 10:00:00|362.8|361|364.3|363.5|368.3|366.8|361.4|361|248559
1720609200000|2024-07-10 11:00:00|364.8|364.1|370.2|369.7|371.3|370.8|364.7|363.8|202360
1720612800000|2024-07-10 12:00:00|370.6|369.8|367|366.2|371.3|370.3|366.4|365.4|208339
1720616400000|2024-07-10 13:00:00|366.9|366.6|366.5|365.6|369.5|368.7|363.1|362.8|116481
1720620000000|2024-07-10 14:00:00|366.3|365.4|362.5|362|366.3|365.7|359.2|358.4|214042
1720623600000|2024-07-10 15:00:00|362.6|362.2|361.2|360.7|362.8|362.4|359.5|359|134306
1720681200000|2024-07-11 07:00:00|363.3|360.4|364|362.2|366.9|365.4|360.8|359|138408
1720684800000|2024-07-11 08:00:00|363.9|362.1|360.3|359.4|364|363.2|359.7|357.6|52055
1720688400000|2024-07-11 09:00:00|360.5|359.6|359.5|358.5|362.4|361.6|358.9|358.1|64637
1720692000000|2024-07-11 10:00:00|359.4|358.6|361.6|360.3|361.6|360.4|356.7|356.3|81074
1720695600000|2024-07-11 11:00:00|361.2|360.4|362.2|361.6|364.8|363.9|360.3|359.7|51380
1720699200000|2024-07-11 12:00:00|362|361.4|366.4|365.2|374.3|372.9|361.7|361|196757
1720702800000|2024-07-11 13:00:00|366|365|371.8|370.6|374.8|374.1|365.8|364.6|254429
1720706400000|2024-07-11 14:00:00|372.8|370.8|378.3|377.6|381.5|380.1|372.8|370.8|564496
1720710000000|2024-07-11 15:00:00|378.6|377.8|380.2|379.2|380.4|379.2|375.6|375.4|266138
1720767600000|2024-07-12 07:00:00|384.9|380.9|385.8|384.8|389.9|387.5|382.4|380.9|256276
1720771200000|2024-07-12 08:00:00|385.7|384.9|380.9|380.3|388.1|387.5|380.6|380.1|132548
1720774800000|2024-07-12 09:00:00|380.7|380.2|375.7|375|380.9|380.2|374.4|373.6|142684
1720778400000|2024-07-12 10:00:00|375.6|375.1|379|378.7|379.2|378.7|374.8|374.5|101858
1720782000000|2024-07-12 11:00:00|379.1|378.8|377.6|377.3|379.5|379.3|377.2|376.6|49263
1720785600000|2024-07-12 12:00:00|377.7|377.6|375.7|375.1|379.2|378.7|373.9|372|144045
1720789200000|2024-07-12 13:00:00|375.6|375.2|379.5|378.9|379.6|379.3|374.8|374.3|108041
1720792800000|2024-07-12 14:00:00|379.7|379.1|380.6|380.3|383.1|382.6|377.7|377.3|136007
1720796400000|2024-07-12 15:00:00|380.9|380.4|381.6|380.5|382.8|382.6|378.8|378.4|130262
1721026800000|2024-07-15 07:00:00|362.4|357.5|346|345.2|362.4|358.7|341.9|341.3|991643
1721030400000|2024-07-15 08:00:00|345.8|345.1|344.9|344.1|350.8|350|341|340.5|393226
1721034000000|2024-07-15 09:00:00|344.4|343.8|342.3|341.3|347.4|346.3|339.8|339.2|283260
1721037600000|2024-07-15 10:00:00|343.2|341.2|338.2|337.5|344.2|343.4|336.8|335.7|223127
1721041200000|2024-07-15 11:00:00|338|337.4|337.9|337.3|338.4|337.7|333.2|332.6|240272
1721044800000|2024-07-15 12:00:00|337.5|337.7|329.7|328.7|337.8|337.7|329.7|328.7|253448
1721048400000|2024-07-15 13:00:00|329.6|329|332.4|332|335.1|334.8|329.2|328.7|301895
1721052000000|2024-07-15 14:00:00|332.6|332.3|338|337.5|338.6|338.1|331.7|331.5|335674
1721055600000|2024-07-15 15:00:00|338.3|337.6|339.8|339.3|342.8|342.6|338.3|337.6|247303
1721113200000|2024-07-16 07:00:00|387.7|385.1|381.4|380.6|409.6|405.4|377.8|377.1|2649544
1721116800000|2024-07-16 08:00:00|382.1|380.8|394.3|392.7|394.6|393.3|377.4|376.1|977264
1721120400000|2024-07-16 09:00:00|393.4|392.8|390.5|389.7|396.7|395.6|389|387.8|703765
1721124000000|2024-07-16 10:00:00|391.1|390|379.2|377.1|393.5|392.9|379.2|376.8|250553
1721127600000|2024-07-16 11:00:00|379|377|372.3|371.6|382.8|381.3|370.8|370.4|456038
1721131200000|2024-07-16 12:00:00|372.2|372.5|373|372.5|376.9|375.1|367.1|366.2|225665
1721134800000|2024-07-16 13:00:00|373.6|372.7|373.3|372.5|378.5|377|372.6|371.8|151360
1721138400000|2024-07-16 14:00:00|373.2|372.8|360.9|360.4|373.6|372.9|360.8|360.3|714284
1721142000000|2024-07-16 15:00:00|360.7|360.5|366.9|361.3|369.2|368.3|359.2|358.9|3243466
1721199600000|2024-07-17 07:00:00|365.3|363.4|357|356|372.5|368.8|353.3|352.2|414457
1721203200000|2024-07-17 08:00:00|356|355.9|357.1|355.3|360|359.1|351.2|350.1|488738
1721206800000|2024-07-17 09:00:00|357.7|355.2|346.9|346.3|358.8|358|346.8|346.3|217113
1721210400000|2024-07-17 10:00:00|346.8|346.4|354.8|354.1|358.2|357.5|346.1|345.3|158599
1721214000000|2024-07-17 11:00:00|354.7|353.5|348.4|347.6|354.7|353.5|348.4|347.2|114632
1721217600000|2024-07-17 12:00:00|348.3|347.4|348|347.4|353.7|353.2|347|346.1|146362
1721221200000|2024-07-17 13:00:00|348.5|347.8|353.8|353.2|357.7|357|347.6|346.8|135464
1721224800000|2024-07-17 14:00:00|354.6|353.3|352.7|352.2|354.8|354.3|350.1|349.3|279935
1721228400000|2024-07-17 15:00:00|352.6|352|353.3|352.8|354.4|353.9|351|350.6|110884
1721286000000|2024-07-18 07:00:00|356.7|353.2|362.8|362.3|364.6|362.9|356.4|353.2|279564
1721289600000|2024-07-18 08:00:00|363|362.6|376|375.2|376.4|375.9|360.1|359.8|289239
1721293200000|2024-07-18 09:00:00|376.3|375.4|382.6|381.9|385|384|376.3|375.4|508767
1721296800000|2024-07-18 10:00:00|382.5|382|385.8|385.3|386.2|385.5|379.8|379.5|265257
1721300400000|2024-07-18 11:00:00|386.5|385.4|389.5|389|390.8|390.2|384.1|383.5|340093
1721304000000|2024-07-18 12:00:00|389.3|388.9|387.7|387.3|390|389.7|385.2|384.9|274195
1721307600000|2024-07-18 13:00:00|387|386.5|385.1|384.7|387.9|387.4|383|382.6|284319
1721311200000|2024-07-18 14:00:00|384.6|384.5|389.9|389.6|389.9|389.7|384.2|383.8|297813
1721314800000|2024-07-18 15:00:00|392.8|391.8|395|393.8|399.3|398.7|391.6|391|510271
1721372400000|2024-07-19 07:00:00|395.8|390.1|383.5|382.5|395.8|390.1|379.2|377.9|108117
1721376000000|2024-07-19 08:00:00|383.4|382.4|377.3|376.9|383.4|382.4|376.6|375.4|57349
1721379600000|2024-07-19 09:00:00|377.9|377.4|379|378.6|380|379.3|373.4|372.5|140267
1721383200000|2024-07-19 10:00:00|378.9|378.5|383.4|382.5|384.7|383.9|378.2|377.9|63657
1721386800000|2024-07-19 11:00:00|383.3|382.6|384|383.2|386.3|384.9|382.7|382.6|30098
1721390400000|2024-07-19 12:00:00|383.9|383.1|382.9|382.2|387.8|386.6|381.8|381.3|40203
1721394000000|2024-07-19 13:00:00|382.8|382.1|381.6|380.6|385.6|384.1|380.7|379.9|39395
1721397600000|2024-07-19 14:00:00|381.4|380.5|382.8|382.4|383.8|383.4|380.6|380.1|83549
1721401200000|2024-07-19 15:00:00|382.9|382.6|382.3|380.5|384.4|383.8|379.7|379.3|118460
1721631600000|2024-07-22 07:00:00|396.9|393.1|405.3|404.5|408.9|405.8|396.4|393.1|945120
1721635200000|2024-07-22 08:00:00|405.2|404.2|405.2|404.4|408|407.9|404.2|403.8|302581
1721638800000|2024-07-22 09:00:00|405.1|404.3|408|407.4|408|407.8|403.9|403.6|168349
1721642400000|2024-07-22 10:00:00|407.9|407.5|410.9|410.3|411.9|411.5|407|406.8|231104
1721646000000|2024-07-22 11:00:00|411|410.4|414.2|413.8|414.5|414.1|410.5|410.2|181234
1721649600000|2024-07-22 12:00:00|414.5|413.9|418|417.3|418.1|417.3|412.9|412.4|207577
1721653200000|2024-07-22 13:00:00|418.2|417.5|416.8|416.4|419.8|419.4|413.4|412.8|846974
1721656800000|2024-07-22 14:00:00|417|416.7|421|420.9|421.4|421.1|415.4|415|320791
1721660400000|2024-07-22 15:00:00|421.1|420.8|422.1|420.6|422.1|420.8|418.3|418|264822
1721718000000|2024-07-23 07:00:00|423.8|419|421.7|420.9|430.1|429.2|421.3|419|288863
1721721600000|2024-07-23 08:00:00|422.2|421.6|425.6|425.1|428.8|427.7|420.1|418.9|145890
1721725200000|2024-07-23 09:00:00|425.1|424.6|426.3|425.7|429|428.3|423.3|422.5|140139
1721728800000|2024-07-23 10:00:00|426.7|426.1|427.6|427.1|430.8|429.6|426.7|426.1|109716
1721732400000|2024-07-23 11:00:00|427.2|427.2|427.6|426.8|427.8|427.2|424.4|423.8|67714
1721736000000|2024-07-23 12:00:00|427.3|427.2|429.7|429.4|429.7|429.4|426.8|426.4|78766
1721739600000|2024-07-23 13:00:00|429.8|429.5|429.7|429.3|431.3|430.9|428.3|427.9|207387
1721743200000|2024-07-23 14:00:00|429.9|429.4|432.9|432.6|434.5|434|429.1|428.9|257100
1721746800000|2024-07-23 15:00:00|432.8|432.1|434.9|433.5|434.9|434.5|432.4|432.1|197673
1721804400000|2024-07-24 07:00:00|428|425|418.5|417.6|433.7|430.9|418.5|417.6|304432
1721808000000|2024-07-24 08:00:00|418.8|417.5|409.7|409|418.8|417.8|408.6|407.7|380366
1721811600000|2024-07-24 09:00:00|409.5|408.9|411.2|411|415.2|414.1|409.2|408.7|162764
1721815200000|2024-07-24 10:00:00|411|410.9|405.3|404.7|411|410.9|405.3|404.7|117050
1721818800000|2024-07-24 11:00:00|405.2|404.6|405.4|404.8|408|407.3|404.7|404.3|135581
1721822400000|2024-07-24 12:00:00|405.1|404.3|404.2|403.8|405.9|405.6|403.3|402.7|131592
1721826000000|2024-07-24 13:00:00|404.4|404|406.3|405.9|408.7|408.2|402.3|402|198689
1721829600000|2024-07-24 14:00:00|406.4|405.6|408.6|408.3|409.2|409|404.6|404.1|147593
1721833200000|2024-07-24 15:00:00|408.5|408.1|412.2|410.7|412.2|411|408.2|407.8|175243
1721890800000|2024-07-25 07:00:00|419.7|401.8|412.2|410.8|419.7|413.9|402.3|401.3|175597
1721894400000|2024-07-25 08:00:00|413.2|411|413.3|412.6|415.1|414|408.8|408|93569
1721898000000|2024-07-25 09:00:00|414.1|412.7|413.8|412.7|415.6|414.8|412.5|411.1|36670
1721901600000|2024-07-25 10:00:00|413.9|412.8|410.7|409.8|414.8|413.9|407.4|406.4|75452
1721905200000|2024-07-25 11:00:00|410.4|409.5|410.7|410|410.8|410.3|409.5|408.7|35761
1721908800000|2024-07-25 12:00:00|411.2|410.5|413.7|413|415.4|414.4|411.2|410.5|117276
1721912400000|2024-07-25 13:00:00|414.7|413.1|416.5|415.7|419.3|418.2|413|412.7|115730
1721916000000|2024-07-25 14:00:00|416.4|415.6|418.1|417.5|420|419.7|415.7|415.5|176647
1721919600000|2024-07-25 15:00:00|418.4|417.6|422.2|421.4|422.3|421.7|418.4|417.6|110073
1721977200000|2024-07-26 07:00:00|428.5|424.2|433.2|432.6|435.3|434.9|425.5|423.7|220374
1721980800000|2024-07-26 08:00:00|433.4|432.8|440|439|440|439.5|433.4|432.8|293684
1721984400000|2024-07-26 09:00:00|440.2|439.1|442.5|441.8|447.5|446.8|440|439|439751
1721988000000|2024-07-26 10:00:00|442.7|442.1|441.1|440.4|442.9|442.4|439.1|438|103439
1721991600000|2024-07-26 11:00:00|441|440.5|440.3|440|441.8|441.4|439.3|438.6|104430
1721995200000|2024-07-26 12:00:00|440.4|439.9|445.3|444.9|445.9|445.5|440.3|439.9|98665
1721998800000|2024-07-26 13:00:00|445.4|444.8|449.3|449|449.9|449.8|444.6|444.2|209151
1722002400000|2024-07-26 14:00:00|449.4|449.1|445.9|445.6|452.3|452.1|443.1|442.5|282508
1722006000000|2024-07-26 15:00:00|445.7|445.4|446.8|445.5|448|447.6|445|444.6|179932
1722236400000|2024-07-29 07:00:00|451.7|446|438.8|437.8|453.3|449.4|438.8|437.7|313683
1722240000000|2024-07-29 08:00:00|438.7|437.7|437.2|436.6|441.2|440.3|436.7|435.7|155180
1722243600000|2024-07-29 09:00:00|437.4|436.7|444.9|444.2|446.1|445.5|436.4|435.2|240146
1722247200000|2024-07-29 10:00:00|445.4|445|442.4|441.9|445.9|445.6|442.4|441.9|71012
1722250800000|2024-07-29 11:00:00|442.3|442.1|443.3|442.6|443.8|443.2|441.6|441.3|64300
1722254400000|2024-07-29 12:00:00|444.3|442.7|442|441.1|446.1|445.5|442|441.1|76029
1722258000000|2024-07-29 13:00:00|441.9|441.5|441.3|440.5|441.9|441.5|437.9|437.1|92474
1722261600000|2024-07-29 14:00:00|441.2|440.6|434.9|434.5|441.3|440.7|434.8|434.3|130225
1722265200000|2024-07-29 15:00:00|434.8|434.4|434.6|434.3|435.6|435.3|432.3|431.8|119622
1722322800000|2024-07-30 07:00:00|415.2|413.1|407.3|406.8|415.4|413.1|403.3|400.3|624729
1722326400000|2024-07-30 08:00:00|408|406.9|407.4|406.9|409.6|409|405.8|405.4|1440470
1722330000000|2024-07-30 09:00:00|407.1|406.4|404.9|404.1|408.2|407.6|404.1|403.4|978354
1722333600000|2024-07-30 10:00:00|404.3|404.2|405.8|405|408.2|407.5|404.1|403.6|1039441
1722337200000|2024-07-30 11:00:00|405|404.8|404.8|404.5|407|406.7|404.8|404.3|378754
1722340800000|2024-07-30 12:00:00|404.7|404.6|405.8|405.4|406.5|406.1|403.8|403.5|150581
1722344400000|2024-07-30 13:00:00|405.7|404.8|408.2|407.8|409.3|408.8|404.3|403.8|823313
1722348000000|2024-07-30 14:00:00|407.7|406.9|406.7|406.2|409.9|409.2|405.3|404.9|529910
1722351600000|2024-07-30 15:00:00|406.5|406.1|406.7|406|408.6|408.3|405.1|404.7|408069
1722409200000|2024-07-31 07:00:00|422.4|413.8|411.7|410.7|422.4|415.1|407.6|406.1|197878
1722412800000|2024-07-31 08:00:00|411.3|410.6|409.6|408.9|412.3|411.5|408.8|407.7|67224
1722416400000|2024-07-31 09:00:00|410.3|409.2|411|409.8|411.1|410|408.2|407.8|53805
1722420000000|2024-07-31 10:00:00|410.7|409.9|409.8|409.3|410.7|409.9|409|408.4|23641
1722423600000|2024-07-31 11:00:00|409.4|409.5|409.6|409.3|410.3|409.9|408.8|408.3|47779
1722427200000|2024-07-31 12:00:00|409.4|409.1|410.2|409.8|410.4|409.9|407.2|406.6|85422
1722430800000|2024-07-31 13:00:00|409.9|409.6|407.3|406.9|410.4|410|407.2|406.7|94434
1722434400000|2024-07-31 14:00:00|407.6|407.1|407.3|406.8|409.3|408.3|405.8|405.4|114157
1722438000000|2024-07-31 15:00:00|407.4|406.9|406.6|406.2|408|407.6|405|404.7|104473
1722495600000|2024-08-01 07:00:00|402.2|400|406.4|404.9|410.8|410.2|400|396.2|154290
1722499200000|2024-08-01 08:00:00|407|405|401.6|400.5|407|406|400|399.4|306336
1722502800000|2024-08-01 09:00:00|402.5|400.6|401.9|401.2|403.8|402.8|400.2|399.7|89159
1722506400000|2024-08-01 10:00:00|401.5|400.9|407.2|406.4|408.1|407.5|401.2|400.6|89084
1722510000000|2024-08-01 11:00:00|408|406.2|410.8|410.3|412.8|412.1|405.8|405.2|642862
1722513600000|2024-08-01 12:00:00|411|410.5|410|409.4|411.8|411.5|407.3|406.7|665038
1722517200000|2024-08-01 13:00:00|409.7|408.9|408.5|407.8|411.6|411|407.8|406.9|334560
1722520800000|2024-08-01 14:00:00|408.2|407.6|402.2|401.7|409.6|408.8|401.5|401.2|143848
1722524400000|2024-08-01 15:00:00|402.1|401.8|400.1|399.9|402.5|402|399.7|399.3|92622
1722582000000|2024-08-02 07:00:00|408.7|396.1|390.3|389.7|408.7|398.2|388.5|387.9|245128
1722585600000|2024-08-02 08:00:00|390.5|389.9|390|389.5|390.6|390.3|387.2|386.9|301182
1722589200000|2024-08-02 09:00:00|389.9|389.1|386.8|386.4|390|389.5|386.4|386.1|112718
1722592800000|2024-08-02 10:00:00|386.7|386.2|390|389.6|391.4|390.7|385.7|385.1|91165
1722596400000|2024-08-02 11:00:00|389.9|389.4|393.1|392.4|395.6|395.1|389.8|389.3|56534
1722600000000|2024-08-02 12:00:00|393|392.9|389.6|389.2|395.5|394.6|389.6|389.2|88434
1722603600000|2024-08-02 13:00:00|389.5|389.1|393.4|393|395.3|395|389.5|389|181460
1722607200000|2024-08-02 14:00:00|393.6|393.2|392.4|392|395.1|394.6|388.2|388|161786
1722610800000|2024-08-02 15:00:00|392.3|391.9|392.4|391.2|393.2|392.8|390.1|389.6|74440
1722841200000|2024-08-05 07:00:00|384.2|381.1|380.3|379.1|384.2|383|374.4|372|338038
1722844800000|2024-08-05 08:00:00|380.2|378.7|382.9|382.2|386.2|384.8|376.3|376|137691
1722848400000|2024-08-05 09:00:00|382.8|382.3|379.1|378.7|384.7|383.9|376.4|375.6|69846
1722852000000|2024-08-05 10:00:00|379.5|378.8|378.4|377.9|380|378.8|376.8|376.5|134395
1722855600000|2024-08-05 11:00:00|378.5|378|378.3|378|379.5|379|377.4|377.3|96319
1722859200000|2024-08-05 12:00:00|378.2|378.1|374.2|373.7|380|379.4|373.9|373|144570
1722862800000|2024-08-05 13:00:00|373.8|373.2|372.3|371.4|375.8|375.4|369|368.4|144237
1722866400000|2024-08-05 14:00:00|372.5|371.9|382.1|381.6|385|384.3|372.5|371.9|169493
1722870000000|2024-08-05 15:00:00|382.4|382|389.6|388.5|389.6|389|382.2|381.8|120180
1722927600000|2024-08-06 07:00:00|395|394.6|389.9|388.6|401.6|399.5|389.9|388.6|108545
1722931200000|2024-08-06 08:00:00|389.8|388.4|389.1|387.5|391.6|389.9|386.6|385.3|73355
1722934800000|2024-08-06 09:00:00|388.9|387.3|389.2|388.3|389.5|388.7|385.2|384.5|42037
1722938400000|2024-08-06 10:00:00|389.4|388.1|387.3|386.8|390.3|390|387.2|386.8|21833
1722942000000|2024-08-06 11:00:00|387.6|386.9|387.7|387|388.1|387.5|384.9|384.5|27880
1722945600000|2024-08-06 12:00:00|387.6|387.1|385.6|385.2|388.9|388.4|385.2|384.9|1067638
1722949200000|2024-08-06 13:00:00|385.4|385|388.4|388|388.9|388.1|383.8|383|44795
1722952800000|2024-08-06 14:00:00|387.9|387.9|386.4|386|388.2|387.9|381.5|381|3666906
1722956400000|2024-08-06 15:00:00|386.2|385.9|385.1|384|388.2|387.6|384.1|383.8|61318
1723014000000|2024-08-07 07:00:00|389.3|386.1|396.1|395.2|400|399.3|388.9|385.6|149315
1723017600000|2024-08-07 08:00:00|396.7|395.3|395.5|395|397.8|396.9|392.3|392.1|85666
1723021200000|2024-08-07 09:00:00|394.7|395.1|394.1|393.4|394.8|395.1|391.7|390.3|60744
1723024800000|2024-08-07 10:00:00|394.3|393.5|394.3|393.7|398.9|398|393.5|392.8|91248
1723028400000|2024-08-07 11:00:00|394.2|393.8|391.3|390.4|394.9|394.3|391.3|390.4|33995
1723032000000|2024-08-07 12:00:00|390.7|390.5|392.6|391.8|392.6|391.9|389|388.6|32853
1723035600000|2024-08-07 13:00:00|392.9|391.9|395.3|394.7|395.5|395|392.9|391.9|28970
1723039200000|2024-08-07 14:00:00|395.6|395.2|396.7|396.5|397.3|396.7|394.2|394|49486
1723042800000|2024-08-07 15:00:00|397.2|396.6|397|396.4|398.5|398.2|395.7|395.5|897439
1723100400000|2024-08-08 07:00:00|395.6|386.9|380.7|379.7|395.6|386.9|380.1|379|108905
1723104000000|2024-08-08 08:00:00|380.5|379.5|379.4|378.9|381|380|377.3|376.3|89429
1723107600000|2024-08-08 09:00:00|379.2|378.8|379.1|378.5|380|379.6|376.6|375.5|46932
1723111200000|2024-08-08 10:00:00|378.8|378.3|378.1|378|379.4|379.1|378.1|378|65916
1723114800000|2024-08-08 11:00:00|376.8|375.8|380|379.6|380.1|379.8|375.9|375.7|45332
1723118400000|2024-08-08 12:00:00|379.9|379.5|382|381.5|383.7|382.3|379.4|379.1|69792
1723122000000|2024-08-08 13:00:00|382.2|381.9|388.2|387.5|390.3|389.7|382.2|381.9|89820
1723125600000|2024-08-08 14:00:00|388.5|388.1|395.8|395.2|396.1|395.8|388.5|388.1|110233
1723129200000|2024-08-08 15:00:00|395.9|395.6|395.4|394.7|396.4|395.8|393.7|393.3|82407
1723186800000|2024-08-09 07:00:00|402.6|390.3|400.8|400.2|402.6|400.2|395.3|387.6|70443
1723190400000|2024-08-09 08:00:00|401.2|400.4|402.5|401.9|403.6|402.7|398.4|397.5|104572
1723194000000|2024-08-09 09:00:00|402.6|402.1|398.6|397.9|402.6|402.1|398.5|397.9|44275
1723197600000|2024-08-09 10:00:00|398.2|397.6|394.3|393.7|399|398.6|394.3|393.6|29757
1723201200000|2024-08-09 11:00:00|394.2|393.6|392.4|392|395.6|395.5|391.8|391.4|34065
1723204800000|2024-08-09 12:00:00|392.2|391.7|386.5|385.8|392.2|391.7|386|385.4|129135
1723208400000|2024-08-09 13:00:00|386.1|385.7|383.7|383.3|386.2|385.7|382.7|382.2|1295158
1723212000000|2024-08-09 14:00:00|383.5|383|377.2|376.8|385.3|385.1|377.1|376.7|231676
1723215600000|2024-08-09 15:00:00|377.4|377.1|380.1|375.9|381.7|380.6|375.5|375|230157
1723446000000|2024-08-12 07:00:00|381|371.3|383.7|383.1|385.3|384.2|378.6|371.3|144633
1723449600000|2024-08-12 08:00:00|383.4|382.5|381.1|380.1|384.9|384.6|380.7|380|56912
1723453200000|2024-08-12 09:00:00|381|380.2|381.4|381|381.9|381.6|380.9|380.2|34806
1723456800000|2024-08-12 10:00:00|381.8|381.2|379.8|379.5|381.8|381.3|379.4|379|372575
1723460400000|2024-08-12 11:00:00|379.7|380|381|380.6|381.3|380.9|379.7|379.9|20790
1723464000000|2024-08-12 12:00:00|381.3|380.7|381.2|380.7|382.9|382.1|380.8|380.4|146460
1723467600000|2024-08-12 13:00:00|381.1|380.6|375.1|374.7|381.2|380.6|374.2|373.2|44150
1723471200000|2024-08-12 14:00:00|374.4|374.8|376.1|375.7|377.4|376.8|373.8|373.5|57227
1723474800000|2024-08-12 15:00:00|376|375.9|376|375.4|377.5|377.3|374.5|374|47553
1723532400000|2024-08-13 07:00:00|382.1|375.3|385.6|384.7|392|389.6|379.9|375.3|107424
1723536000000|2024-08-13 08:00:00|385.9|384.8|377.5|376.7|385.9|385.4|376.1|375.6|51032
1723539600000|2024-08-13 09:00:00|377.4|376.6|380.8|380.3|380.9|380.3|377.3|376.3|25723
1723543200000|2024-08-13 10:00:00|380.5|380.1|379|378.1|380.5|380.1|378.1|376.9|20153
1723546800000|2024-08-13 11:00:00|378.9|378.2|378.3|377.5|380.3|379.6|376.9|376.3|16738
1723550400000|2024-08-13 12:00:00|378.2|377.8|384.4|383.7|385.8|384.5|377.3|376.8|88768
1723554000000|2024-08-13 13:00:00|384.3|383.8|383.5|383|386|385.3|380.4|380|587980
1723557600000|2024-08-13 14:00:00|383.6|383.1|381.3|381|385.4|385.1|379.9|379.3|58455
1723561200000|2024-08-13 15:00:00|381.4|381.1|377.8|377.2|382|381.7|377.5|377.1|67989
1723618800000|2024-08-14 07:00:00|385.9|383.7|378.5|377.8|394.1|391.3|378.5|377.5|197590
1723622400000|2024-08-14 08:00:00|378.3|377.6|381.5|380.8|382.7|382.1|378.1|377.4|60404
1723626000000|2024-08-14 09:00:00|382.1|381.3|381.7|381.1|382.8|382.4|379.9|379.3|13240
1723629600000|2024-08-14 10:00:00|382.2|381.2|387.6|387.1|389.1|388.6|381.8|381.2|200254
1723633200000|2024-08-14 11:00:00|387.4|387.3|386.7|386.4|388.4|387.9|385.5|384.6|28379
1723636800000|2024-08-14 12:00:00|386.6|386.3|385.7|384.9|394.3|389.1|384.5|383.8|55938
1723640400000|2024-08-14 13:00:00|386.1|385|381.6|381.2|388|387.5|381.6|381.2|25883
1723644000000|2024-08-14 14:00:00|381.5|380.8|377.9|377.5|381.7|381.2|377|376.6|194755
1723647600000|2024-08-14 15:00:00|378|377.7|379.7|377.7|379.7|378.4|376.8|376.5|78309
1723705200000|2024-08-15 07:00:00|378.4|371.4|376.9|375.5|381.8|378.1|374.8|371.4|180281
1723708800000|2024-08-15 08:00:00|376.8|375.6|369.1|368.8|376.8|375.8|367.6|367.1|263550
1723712400000|2024-08-15 09:00:00|369.3|369.1|369.1|368.7|370.9|370.5|367.2|367|166680
1723716000000|2024-08-15 10:00:00|369.3|368.8|367.1|366.7|370.1|369.7|366.8|366.5|91401
1723719600000|2024-08-15 11:00:00|367|366.5|367.6|366.8|368.3|367.8|364.6|364.2|124355
1723723200000|2024-08-15 12:00:00|368|367.6|370|369.7|370.7|370|363.7|363.4|151736
1723726800000|2024-08-15 13:00:00|369.9|369.4|371.8|371.4|376.4|375.8|369.1|368.9|134746
1723730400000|2024-08-15 14:00:00|371.7|371.3|376.4|376.2|377.9|377.6|370.3|369.9|126151
1723734000000|2024-08-15 15:00:00|376.5|376.3|377.3|375.9|378.9|378.5|375.2|374.9|75935
1723791600000|2024-08-16 07:00:00|377.8|374.2|384|383.1|384.8|383.6|377.8|374.2|182765
1723795200000|2024-08-16 08:00:00|384.7|383.5|384.2|383.7|386.3|385.6|382.3|382|128874
1723798800000|2024-08-16 09:00:00|384.7|383.8|385.1|384.7|386|385.3|384.7|383.8|68764
1723802400000|2024-08-16 10:00:00|385.5|384.9|384.9|384.5|385.5|384.9|383.3|382.7|24043
1723806000000|2024-08-16 11:00:00|385.2|384.8|381.8|381.5|385.2|384.8|381.4|380.6|34021
1723809600000|2024-08-16 12:00:00|382.2|381.6|381|380.5|382.7|381.9|380.6|380.2|32924
1723813200000|2024-08-16 13:00:00|381.3|380.7|381.8|381.3|382.5|382|380.4|380.1|38225
1723816800000|2024-08-16 14:00:00|381.7|381.1|380.5|380.2|381.7|381.3|379.3|379|23702
1723820400000|2024-08-16 15:00:00|380.2|380|382.6|380.8|382.6|381.3|379.5|379.3|42608
1724050800000|2024-08-19 07:00:00|379|377.6|383.7|382.7|384.1|383.2|378.3|377.6|46563
1724054400000|2024-08-19 08:00:00|383.1|382.8|383.4|382.9|387.5|386.7|382.8|382.2|51479
1724058000000|2024-08-19 09:00:00|383.9|383.1|379.4|378.9|384.1|383.5|378.4|377.4|45154
1724061600000|2024-08-19 10:00:00|379.3|378.7|378.8|378.2|380.6|379.8|377.8|377.4|19698
1724065200000|2024-08-19 11:00:00|378.7|378.1|378.2|377.9|378.8|378.3|377.1|376.9|22136
1724068800000|2024-08-19 12:00:00|378.3|378.2|378.9|378.4|378.9|378.5|377.6|377.3|32591
1724072400000|2024-08-19 13:00:00|379.5|378.9|379|378.4|381.8|381.2|378.3|377.7|71877
1724076000000|2024-08-19 14:00:00|379.4|378.6|381.1|380.8|383.6|382.6|379.4|378.6|83235
1724079600000|2024-08-19 15:00:00|380.6|380.3|379|378.3|380.7|380.5|377.8|377.4|48986
1724137200000|2024-08-20 07:00:00|378.8|370.3|372.8|372|379|377.5|372.2|370.3|98719
1724140800000|2024-08-20 08:00:00|372.7|372.1|370.9|369.8|374|373.2|370|369.5|98651
1724144400000|2024-08-20 09:00:00|370.6|369.9|369.6|368.8|370.9|370.5|368.7|368.2|54954
1724148000000|2024-08-20 10:00:00|369.5|368.2|368.5|367.9|369.7|368.5|368.2|367.8|90182
1724151600000|2024-08-20 11:00:00|367.7|367.8|366.7|366.3|368.5|368.2|366.7|366.3|100136
1724155200000|2024-08-20 12:00:00|366.6|366.2|365|364.8|366.6|366.2|362.3|362.1|147883
1724158800000|2024-08-20 13:00:00|366.2|364.9|365.4|364.8|366.5|365.8|363.7|363.5|657295
1724162400000|2024-08-20 14:00:00|365.3|364.7|362|361.8|367.4|366.5|361.4|361.3|924213
1724166000000|2024-08-20 15:00:00|361.9|361.6|361.1|360|361.9|361.6|360.1|360|358146
1724223600000|2024-08-21 07:00:00|356.6|355.6|361.1|360.6|365.5|360.6|353.7|352.1|226809
1724227200000|2024-08-21 08:00:00|361|360.7|360.5|359.6|363.3|362.8|359.3|358.8|549694
1724230800000|2024-08-21 09:00:00|360.3|359.8|360.5|360.1|362|361.6|360.3|359.7|52923
1724234400000|2024-08-21 10:00:00|360.4|360|361.2|360.8|361.5|361.2|359.5|359.3|108960
1724238000000|2024-08-21 11:00:00|361.1|361|361.9|361.8|363.5|363.1|361|360.7|47737
1724241600000|2024-08-21 12:00:00|362|361.7|361.3|360.9|362.1|361.8|360.5|360.2|39230
1724245200000|2024-08-21 13:00:00|361|361|360.5|360.2|361|361|357.9|357.5|695230
1724248800000|2024-08-21 14:00:00|360.7|360.3|360.3|360|361.1|360.9|359.4|359.2|77480
1724252400000|2024-08-21 15:00:00|360.2|359.8|360.6|360.2|361.4|361.1|359.8|359.5|51426
1724310000000|2024-08-22 07:00:00|362|357.3|362.1|361.3|362.8|361.9|359.8|357.3|71810
1724313600000|2024-08-22 08:00:00|362.6|361.4|362.2|361.5|365|364.4|361.9|361.2|68613
1724317200000|2024-08-22 09:00:00|362.4|361.6|358.9|358.5|364|363.2|358.9|358.5|339253
1724320800000|2024-08-22 10:00:00|359.4|358.8|360.1|359.5|360.9|360|359|358.5|20714
1724324400000|2024-08-22 11:00:00|360|359.3|361.5|361|361.7|361.1|358.9|358.5|12801
1724328000000|2024-08-22 12:00:00|361.4|361.1|362.9|362.5|364.3|363.7|361.3|360.7|45835
1724331600000|2024-08-22 13:00:00|361.9|361.5|360.7|360.3|361.9|361.7|358.6|358.5|34763
1724335200000|2024-08-22 14:00:00|360.6|360.1|357.3|357|360.6|360.1|357.3|357|217043
1724338800000|2024-08-22 15:00:00|357.6|357.2|357.3|355.1|358.2|357.9|356.2|355.1|50793
1724396400000|2024-08-23 07:00:00|364.9|350.1|355.1|354.5|364.9|360.2|354.5|350.1|91551
1724400000000|2024-08-23 08:00:00|355|353.8|355.8|355.4|356.3|355.9|354.1|353.8|53460
1724403600000|2024-08-23 09:00:00|355.5|355|357|356.7|358|357.6|355.1|354.8|295360
1724407200000|2024-08-23 10:00:00|357.7|356.8|356.6|355.8|357.9|357.2|355.6|355.2|36293
1724410800000|2024-08-23 11:00:00|356.5|355.6|356|355.3|356.7|356.2|355.5|355.1|58773
1724414400000|2024-08-23 12:00:00|355.6|355.2|355.1|354.3|355.6|355.6|352.6|352.1|45502
1724418000000|2024-08-23 13:00:00|355|354.4|355.6|354.6|355.6|354.6|353.1|352.5|27134
1724421600000|2024-08-23 14:00:00|356|354.8|357.4|357.2|359.2|358.7|355.6|354.8|141297
1724425200000|2024-08-23 15:00:00|357.3|357|359|358.5|359.5|358.9|357.2|357|57715
1724742000000|2024-08-27 07:00:00|359.9|351.5|365.1|364.4|372.2|368.9|353.5|351.5|103349
1724745600000|2024-08-27 08:00:00|366|365.4|365.3|364.8|368.5|367.5|364.8|364.3|73156
1724749200000|2024-08-27 09:00:00|365.2|364.5|362|361.4|365.2|364.8|361.4|360.9|27877
1724752800000|2024-08-27 10:00:00|362.1|361.6|361.5|361|362.1|361.8|359.8|359.1|37642
1724756400000|2024-08-27 11:00:00|361.4|360.4|360.2|359.8|361.6|361.2|360|359.6|18514
1724760000000|2024-08-27 12:00:00|360|359.7|356.4|356|360|359.7|355.6|355.1|73808
1724763600000|2024-08-27 13:00:00|356.3|355.9|354.6|354.2|358.5|357.4|352.7|352.5|101039
1724767200000|2024-08-27 14:00:00|355|354.4|355.6|355.3|356.4|355.9|353.9|353.5|85445
1724770800000|2024-08-27 15:00:00|355.5|355.4|356.2|355.5|356.3|356.2|354.9|354.7|94767
1724828400000|2024-08-28 07:00:00|360.1|350.2|351.9|351.2|360.1|353.9|350.7|350|67813
1724832000000|2024-08-28 08:00:00|351.8|351.1|350.2|349.7|351.9|351.2|349.1|348.4|69370
1724835600000|2024-08-28 09:00:00|350.4|350|348.5|348.1|350.4|350.2|347.7|347.3|99991
1724839200000|2024-08-28 10:00:00|348.3|348|346.4|345.9|348.3|348|344.8|344.5|95245
1724842800000|2024-08-28 11:00:00|346.2|345.8|343.7|343.1|346.3|345.8|343.2|343|117177
1724846400000|2024-08-28 12:00:00|343.8|343.2|341.7|341.3|345.8|345.2|341.7|341.2|53721
1724850000000|2024-08-28 13:00:00|342.1|341.7|345.1|344.7|345.1|344.9|342|341.5|136069
1724853600000|2024-08-28 14:00:00|345|344.8|341.9|341.6|345.9|345.3|341.2|340.9|139505
1724857200000|2024-08-28 15:00:00|341.8|341.5|341.3|340.9|342.8|342.6|340.7|340.5|158304
1724914800000|2024-08-29 07:00:00|341.2|339.7|344.4|343.5|345.3|343.6|339.1|338.7|110176
1724918400000|2024-08-29 08:00:00|344.2|343.3|341.9|341.2|344.2|343.5|340.1|339.5|73666
1724922000000|2024-08-29 09:00:00|341.8|341.1|342.9|342.6|343|342.8|340.1|339.4|307101
1724925600000|2024-08-29 10:00:00|343.1|342.7|340.5|340|343.2|342.8|340.4|339.9|341288
1724929200000|2024-08-29 11:00:00|340.7|340.1|340.2|339.5|341.6|341.2|339.4|338.7|57117
1724932800000|2024-08-29 12:00:00|340.9|339.6|339.9|339.5|344|342.8|339.9|339.5|218957
1724936400000|2024-08-29 13:00:00|340|339.6|339.7|339.2|340.4|340.1|338.8|338.3|156093
1724940000000|2024-08-29 14:00:00|339.9|339.3|339.1|339|341.6|341.1|339.1|338.9|310382
1724943600000|2024-08-29 15:00:00|339.2|339.1|341.4|339.7|341.4|339.8|338.6|338.3|102074
1725001200000|2024-08-30 07:00:00|344.9|337.9|340.6|340|344.9|340.5|339.3|337.9|53253
1725004800000|2024-08-30 08:00:00|340.5|339.7|340.8|340.4|341.2|340.8|340|339.4|42852
1725008400000|2024-08-30 09:00:00|341|340.5|340.7|340.5|341|340.5|340.2|340|14290
1725012000000|2024-08-30 10:00:00|337.2|336.6|337.8|337.4|338|337.7|336.5|336.2|39341
1725015600000|2024-08-30 11:00:00|338.2|337.3|340.8|340.2|341.1|340.8|338.2|337.3|11120
1725019200000|2024-08-30 12:00:00|341.2|340.3|341.8|341.3|344.4|343.2|341.2|340.3|51236
1725022800000|2024-08-30 13:00:00|341.3|340.9|343|342.6|343|342.6|340.9|340.4|27308
1725026400000|2024-08-30 14:00:00|343.4|342.9|340.9|340.5|343.6|343.2|340.9|340.5|52727
1725030000000|2024-08-30 15:00:00|340.8|340.3|340.7|340|341.9|341.7|340.2|340|42319
1725260400000|2024-09-02 07:00:00|343.9|340.9|334.7|333.8|343.9|342.5|334.6|333.3|113967
1725264000000|2024-09-02 08:00:00|334.6|333.7|335|334.5|336.4|336.1|333.9|333.4|174251
1725267600000|2024-09-02 09:00:00|334.9|334.7|336.7|336.3|337.7|337.2|334.8|334.1|78872
1725271200000|2024-09-02 10:00:00|336.8|336.1|335.2|334.9|336.8|336.4|335.1|334.8|41888
1725274800000|2024-09-02 11:00:00|335.3|335|337.2|336.8|337.3|337.2|334.9|334.8|28029
1725278400000|2024-09-02 12:00:00|337.1|336.9|338.7|338.2|339.3|338.7|337.1|336.9|14008
1725282000000|2024-09-02 13:00:00|338.6|338.4|342|341.6|342.4|341.8|338.3|337.8|138357
1725285600000|2024-09-02 14:00:00|342.4|342.1|340.7|340.4|342.5|342.3|340.3|340|75800
1725289200000|2024-09-02 15:00:00|341|340.3|340|339.7|341.6|341.4|339.6|339.4|48593
1725346800000|2024-09-03 07:00:00|346.4|337.5|341.2|340.6|346.4|341.3|340.2|337|109867
1725350400000|2024-09-03 08:00:00|341.7|340.5|352|351.7|356.3|355.3|341.4|340.4|514005
1725354000000|2024-09-03 09:00:00|351.9|351.4|349.5|349.1|352.5|351.8|346.7|345.8|73965
1725357600000|2024-09-03 10:00:00|349.8|349.2|351.9|351.3|352.5|352.3|349.1|348.3|99717
1725361200000|2024-09-03 11:00:00|351.8|351.6|352.4|351.9|353.2|352.8|351.3|350.3|53410
1725364800000|2024-09-03 12:00:00|352.1|351.6|351.6|351|353.7|353|351.2|350.5|49340
1725368400000|2024-09-03 13:00:00|351.7|351.1|355.1|354.6|355.1|354.7|350.7|350.2|79623
1725372000000|2024-09-03 14:00:00|354|353.9|349.8|349.6|354.6|353.9|348.2|347.6|68146
1725375600000|2024-09-03 15:00:00|349.7|349.5|350.8|349.9|350.8|350.2|349.2|348.9|62469
1725433200000|2024-09-04 07:00:00|351|343.2|339.5|339|351|346|338.7|338.3|142518
1725436800000|2024-09-04 08:00:00|339.4|339.1|338.5|337.8|341.2|340.5|337.6|337.4|54481
1725440400000|2024-09-04 09:00:00|338.4|337.7|337.5|337.2|338.5|338|337.1|336.6|42050
1725444000000|2024-09-04 10:00:00|337.4|336.9|340.4|339.8|340.4|340|336.4|336|73272
1725447600000|2024-09-04 11:00:00|340.3|339.7|342.3|341.9|342.9|342.5|339.5|339|99720
1725451200000|2024-09-04 12:00:00|342.2|341.6|344.6|344.3|344.6|344.3|341.5|341.2|48023
1725454800000|2024-09-04 13:00:00|345.2|344.7|344.1|343.4|346.3|346|343.7|343|66816
1725458400000|2024-09-04 14:00:00|343.9|343.2|348.4|347.9|348.9|348.5|339.9|339.1|135976
1725462000000|2024-09-04 15:00:00|348.3|348.3|346.2|345.3|349.9|349.5|345.9|345.3|73602
1725519600000|2024-09-05 07:00:00|352.4|350.5|349.4|348.8|352.4|350.5|347.7|345.5|64010
1725523200000|2024-09-05 08:00:00|349.5|349.1|348.7|348.2|349.8|349.5|347.8|347.2|30304
1725526800000|2024-09-05 09:00:00|350.4|348.3|351.5|351.3|351.7|351.3|348.9|348.3|42784
1725530400000|2024-09-05 10:00:00|351.4|350.8|357.2|356.7|358.6|358.3|351.1|350.6|106447
1725534000000|2024-09-05 11:00:00|357.5|357.1|356.9|356.4|359.2|358.8|356.9|356.4|85202
1725537600000|2024-09-05 12:00:00|357.2|356.5|362|361.3|362.3|361.9|357.2|356.5|87517
1725541200000|2024-09-05 13:00:00|361.9|361.1|362.1|361.8|363.1|362.2|360.4|359.7|108117
1725544800000|2024-09-05 14:00:00|362.2|361.9|356|355.7|362.2|362|355.5|355.1|59941
1725548400000|2024-09-05 15:00:00|355.8|355.5|355.9|354|355.9|355.5|353.5|353.2|63879
1725606000000|2024-09-06 07:00:00|351.2|349.8|345.8|345.3|352.1|350|344.8|344.1|50935
1725609600000|2024-09-06 08:00:00|345.5|344.9|339.4|338.9|345.8|345.3|339.1|338.1|114237
1725613200000|2024-09-06 09:00:00|339.3|338.4|341.7|341.3|342.6|342.2|337.7|337.2|160225
1725616800000|2024-09-06 10:00:00|342|341.6|344.4|344.2|345.9|345.2|342|341.6|47472
1725620400000|2024-09-06 11:00:00|344.6|344.3|342.8|342.4|344.8|344.5|342.1|341.7|65786
1725624000000|2024-09-06 12:00:00|342.9|342.6|346.4|345.9|348.8|347.3|342.3|341.9|63914
1725627600000|2024-09-06 13:00:00|346.5|346.2|343.6|342.8|347.6|347.3|343.6|342.7|62791
1725631200000|2024-09-06 14:00:00|343.5|342.6|338.9|338.6|343.5|342.9|338.3|338|118030
1725634800000|2024-09-06 15:00:00|339.2|338.8|336.9|336.2|341.2|340.9|336.5|336.1|202495
1725865200000|2024-09-09 07:00:00|336.9|332.2|332.8|332.1|342.1|340.1|331.6|330|182510
1725868800000|2024-09-09 08:00:00|333.1|332.2|332.7|332.2|334|333.8|329.6|329|165825
1725872400000|2024-09-09 09:00:00|332.4|332|330.4|329.8|332.5|332.2|329.2|328.7|142073
1725876000000|2024-09-09 10:00:00|330.6|330|330.7|330.1|331.2|330.5|328.5|328|74527
1725879600000|2024-09-09 11:00:00|330.8|330|332.2|331.6|332.5|331.9|329.6|329.3|51041
1725883200000|2024-09-09 12:00:00|332.6|331.7|332.5|332.1|333.8|333.4|331.4|330.9|42495
1725886800000|2024-09-09 13:00:00|332.4|331.4|334.6|334|334.8|334.3|331.6|331.2|106843
1725890400000|2024-09-09 14:00:00|334|333.4|333.5|333.2|334|333.7|331.2|330.9|194178
1725894000000|2024-09-09 15:00:00|333.4|333|333.9|332.8|333.9|333.5|331.8|331.7|62066
1725951600000|2024-09-10 07:00:00|336.5|334.7|342.8|342.2|342.9|342.5|334.5|331.7|112874
1725955200000|2024-09-10 08:00:00|342.9|342.5|340.6|340.1|345.4|345.1|340.5|340|87299
1725958800000|2024-09-10 09:00:00|340.5|340|345.2|344.6|346.3|346|338.6|337.9|51016
1725962400000|2024-09-10 10:00:00|345.3|344.9|342|341.2|345.6|345.1|341.9|341.2|24998
1725966000000|2024-09-10 11:00:00|341.6|341.1|341.9|341.5|342.4|342.1|340.9|340.4|1161750
1725969600000|2024-09-10 12:00:00|341.8|341.4|346.8|346.3|346.8|346.4|341.8|341.4|39395
1725973200000|2024-09-10 13:00:00|346.9|346.5|343.2|343.1|346.9|346.6|342.9|342.6|92162
1725976800000|2024-09-10 14:00:00|342.8|342.9|341.1|340.8|343.8|343.6|340.7|340.4|57054
1725980400000|2024-09-10 15:00:00|341|340.7|341.6|341|341.6|341.4|339.5|339|69564
1726038000000|2024-09-11 07:00:00|341.1|333.4|344.8|344.2|347.9|346.3|341|333.4|76913
1726041600000|2024-09-11 08:00:00|345.1|344.3|345.5|345.1|347.1|346.8|344.8|344.1|53566
1726045200000|2024-09-11 09:00:00|345.3|344.7|342.7|342.1|347.2|346.8|342.7|342.1|30903
1726048800000|2024-09-11 10:00:00|342.6|341.8|340.8|340|342.6|342.2|340.5|339.7|17833
1726052400000|2024-09-11 11:00:00|340.7|340.5|340.5|340|340.9|340.5|339.5|339|1764028
1726056000000|2024-09-11 12:00:00|340.2|340.1|335.7|335.2|340.3|340.1|332.4|331|110240
1726059600000|2024-09-11 13:00:00|335.8|335.3|332.2|331.9|336.6|336|332|331.7|73190
1726063200000|2024-09-11 14:00:00|332.1|331.7|320|318.7|332.1|331.7|315.2|314.6|375900
1726066800000|2024-09-11 15:00:00|319.9|318.8|322.8|322.7|325.3|325.1|318.5|318|154402
1726124400000|2024-09-12 07:00:00|326.9|322.4|326.1|325.7|335|331.6|323.9|322.4|241101
1726128000000|2024-09-12 08:00:00|326|325.4|325.6|325|326.6|326.1|321.7|321.1|180828
1726131600000|2024-09-12 09:00:00|325.7|325.1|325.1|324.5|326.9|326.5|324.3|324|59317
1726135200000|2024-09-12 10:00:00|325|324.4|324.7|324|326|325.6|323.7|323.4|53224
1726138800000|2024-09-12 11:00:00|324.4|324.1|321.8|321.3|324.8|324.1|321.4|321.2|67735
1726142400000|2024-09-12 12:00:00|321.7|322.2|318.7|318.4|322.8|322.2|317|316.5|161591
1726146000000|2024-09-12 13:00:00|318.5|318.5|318.1|317.6|320.6|319.9|317.1|316.5|297906
1726149600000|2024-09-12 14:00:00|318|317.7|319|318.7|319.2|319|316.4|316|266767
1726153200000|2024-09-12 15:00:00|319.3|318.8|318.8|318|320.3|320|318.5|318|121484
1726210800000|2024-09-13 07:00:00|324.2|315.4|321.5|320.9|324.4|323.6|320.9|315.4|72434
1726214400000|2024-09-13 08:00:00|321.4|320.3|323|322.5|324|323.7|319.9|318.9|95595
1726218000000|2024-09-13 09:00:00|322.9|322.6|325.2|325|326|325.4|322.8|322.2|46762
1726221600000|2024-09-13 10:00:00|325.1|324.8|327.1|326.6|327.5|326.8|324.6|324.4|31759
1726225200000|2024-09-13 11:00:00|327.2|326.5|325|324.6|327.8|327.1|323.9|323.6|212063
1726228800000|2024-09-13 12:00:00|325.2|324.7|326.4|325.8|327.1|326.8|324.4|324.1|68148
1726232400000|2024-09-13 13:00:00|326.8|326.4|329.2|328.9|329.5|329.1|325|324.2|128058
1726236000000|2024-09-13 14:00:00|329.4|329|330.1|329.7|333.5|333.1|327.2|326.6|139218
1726239600000|2024-09-13 15:00:00|330|329.4|329.9|329.2|331.9|331.6|329.6|329.1|122422
1726470000000|2024-09-16 07:00:00|335.5|332.7|335.7|335.3|335.9|335.4|326.1|322.2|88700
1726473600000|2024-09-16 08:00:00|335.6|335.4|338.5|337.9|341.8|341.3|335.6|335|132629
1726477200000|2024-09-16 09:00:00|338.4|337.4|335.7|335.1|338.4|337.8|335.2|334.8|42606
1726480800000|2024-09-16 10:00:00|335.6|335.9|336.7|336.3|337.1|336.7|335.2|334.8|61454
1726484400000|2024-09-16 11:00:00|336.8|336.4|336.8|336.3|337.3|336.9|336|335.5|34320
1726488000000|2024-09-16 12:00:00|337.1|336.4|337.1|336.7|340.4|338.8|337|336.3|33634
1726491600000|2024-09-16 13:00:00|337|336.8|338.7|338.3|339|338.6|335.1|334.8|85146
1726495200000|2024-09-16 14:00:00|338.4|338.6|336.2|335.9|338.9|338.7|335.4|335|56392
1726498800000|2024-09-16 15:00:00|336.1|335.8|338.4|338.2|339.3|339.2|335.9|335.6|99125
1726556400000|2024-09-17 07:00:00|340|336.4|341.4|340.3|345.6|342.8|339.5|336.2|114513
1726560000000|2024-09-17 08:00:00|341.3|340.2|343.6|343.4|344.8|344.2|340.8|339.7|42595
1726563600000|2024-09-17 09:00:00|343.5|343|343.3|342.3|343.5|343.2|342.2|342|44619
1726567200000|2024-09-17 10:00:00|343.4|342.4|344.4|343.6|345|344.5|343.1|342.4|107328
1726570800000|2024-09-17 11:00:00|344.5|343|345.6|344.9|345.6|345.3|343.8|343|37298
1726574400000|2024-09-17 12:00:00|345.5|345|348.5|347.8|351|349.9|345.4|344.9|148821
1726578000000|2024-09-17 13:00:00|348.6|347.9|349.7|348.8|350|348.9|347.9|347.7|154434
1726581600000|2024-09-17 14:00:00|349.8|347.7|359|358.6|360.6|360.2|347.8|347.3|1525155
1726585200000|2024-09-17 15:00:00|358.6|358.7|357.3|357.1|359|358.7|355.7|355.4|98055
1726642800000|2024-09-18 07:00:00|358.6|351.4|345.4|345|358.6|352|343.9|343.1|197398
1726646400000|2024-09-18 08:00:00|345.3|345.1|349.7|349.3|349.9|349.3|344.9|344.3|104046
1726650000000|2024-09-18 09:00:00|349.6|349.2|349.6|349.2|350.5|350.1|346.9|346.5|51425
1726653600000|2024-09-18 10:00:00|349.5|349.1|349.9|349.7|350.1|349.7|348.3|347.9|76799
1726657200000|2024-09-18 11:00:00|349.8|349.4|344.6|343.6|352|351.6|339.6|339|118616
1726660800000|2024-09-18 12:00:00|344.5|343.7|347.8|347.4|349.3|348.8|343.8|343.6|87799
1726664400000|2024-09-18 13:00:00|348.3|347.5|353.6|353.3|353.7|353.3|348.2|347.5|123634
1726668000000|2024-09-18 14:00:00|353.5|353.4|348.1|347.9|354|353.6|346.6|346.3|216159
1726671600000|2024-09-18 15:00:00|348.3|348|348.6|348|350.5|350.3|347.9|347.6|351655
1726729200000|2024-09-19 07:00:00|402|399.9|377.9|377|412.8|410.1|375.5|373.3|2020670
1726732800000|2024-09-19 08:00:00|378.7|377.1|376.4|375.3|380.7|380.1|372.1|370.9|623293
1726736400000|2024-09-19 09:00:00|376.3|375.1|373.5|373.2|376.3|375.4|365.8|365|659753
1726740000000|2024-09-19 10:00:00|373.6|373.1|377.5|374.1|377.9|375.3|371.7|370.8|178638
1726743600000|2024-09-19 11:00:00|376.9|373.2|371.3|370.9|376.9|374.1|369.7|369|119100
1726747200000|2024-09-19 12:00:00|370.5|369.6|365.8|365.1|371.2|370.1|364.1|363|228245
1726750800000|2024-09-19 13:00:00|365.7|365.4|362.6|361.9|367.2|366.2|361.1|360.6|214771
1726754400000|2024-09-19 14:00:00|362.1|361.7|360.6|360.1|365.9|365.4|358.1|357.3|233499
1726758000000|2024-09-19 15:00:00|360.5|360|361.8|361.1|363.7|363.1|355.8|355.2|673717
1726815600000|2024-09-20 07:00:00|358.4|355|354.1|353.1|361.3|357.9|352.5|351.3|356823
1726819200000|2024-09-20 08:00:00|354|353.2|354.1|353.3|354.5|353.7|352.8|352.2|107971
1726822800000|2024-09-20 09:00:00|354|353|348.7|348.6|354|353.1|348.4|348.1|226122
1726826400000|2024-09-20 10:00:00|348.9|348.7|345.4|344.8|348.9|348.7|343.9|343.2|214760
1726830000000|2024-09-20 11:00:00|345.8|344.9|346.1|345.6|348.1|347.6|343.8|343.2|157504
1726833600000|2024-09-20 12:00:00|346|345.4|344|343.7|347|346.6|343.9|343.6|159617
1726837200000|2024-09-20 13:00:00|343.9|343.6|345.4|345|346.5|346|343|342.4|143408
1726840800000|2024-09-20 14:00:00|345.2|344.7|343.3|343|345.3|345|338.3|338|261451
1726844400000|2024-09-20 15:00:00|343.8|343.1|345.6|344.8|345.6|345|343.2|343|119114
1727074800000|2024-09-23 07:00:00|344.7|340|344.6|343.8|344.8|344|337.7|336.4|147150
1727078400000|2024-09-23 08:00:00|344.1|343.7|344.9|344|345.5|345|343|342.2|47774
1727082000000|2024-09-23 09:00:00|344.7|343.9|346|344.9|346|344.9|343.8|342.8|25297
1727085600000|2024-09-23 10:00:00|345.9|345|345.7|345|347.2|346.5|345.7|345|16436
1727089200000|2024-09-23 11:00:00|345.6|344.9|347|346.5|348.8|348.4|345.1|344.7|137894
1727092800000|2024-09-23 12:00:00|347.4|346.9|348.2|347.6|348.6|347.7|345.7|344.8|15507
1727096400000|2024-09-23 13:00:00|348.6|348|346.7|346.3|349.3|348.7|346.6|345.9|55762
1727100000000|2024-09-23 14:00:00|346.6|346.6|348.6|348.1|348.6|348.2|345.8|345.3|33245
1727103600000|2024-09-23 15:00:00|348.3|347.9|348.2|347.6|348.4|348|347|346.6|279597
1727161200000|2024-09-24 07:00:00|351|347.7|348.3|347.1|353.7|347.8|342.3|341.2|112879
1727164800000|2024-09-24 08:00:00|348.1|347.9|352|351.4|353|352.2|348.1|347.9|165383
1727168400000|2024-09-24 09:00:00|351.9|351.2|354.1|353.7|354.6|354|351.3|350.9|90870
1727172000000|2024-09-24 10:00:00|354.3|354.1|356.1|355.7|359.3|358.5|354.3|354.1|207086
1727175600000|2024-09-24 11:00:00|355.9|355.6|356.5|355.7|357.9|357.8|355.4|354.8|82198
1727179200000|2024-09-24 12:00:00|356.7|355.8|356.8|356.5|356.9|356.7|356|355.7|55222
1727182800000|2024-09-24 13:00:00|356.7|356.2|359.8|359.1|359.8|359.3|356.2|356.1|116183
1727186400000|2024-09-24 14:00:00|359.9|359.6|356.9|356.8|363.4|360.2|355.8|355.5|88116
1727190000000|2024-09-24 15:00:00|356.5|356.5|357.8|357.6|358.3|358|356.1|355.9|109404
1727247600000|2024-09-25 07:00:00|355.4|352.3|362.3|361.8|364.8|363.8|355.1|352.1|118972
1727251200000|2024-09-25 08:00:00|361.9|362|361.5|360.7|362.8|362|360.2|359.4|26573
1727254800000|2024-09-25 09:00:00|361.1|360.6|358.8|358.1|361.5|360.9|358.2|357.7|19524
1727258400000|2024-09-25 10:00:00|358.7|358.3|362|361.3|362|361.3|358.6|358.2|19654
1727262000000|2024-09-25 11:00:00|361.6|361.1|358|357.3|361.6|361.1|356|355.4|53894
1727265600000|2024-09-25 12:00:00|358.1|357.4|354.7|354.1|358.1|357.5|354.4|353.7|22650
1727269200000|2024-09-25 13:00:00|354.9|354.4|349.8|349.3|354.9|354.7|348.5|348.1|103412
1727272800000|2024-09-25 14:00:00|350.5|349.5|349.3|349.1|351.5|350.9|348.7|347.9|93171
1727276400000|2024-09-25 15:00:00|349.4|349.2|351.6|351|351.9|351.7|349.4|349.1|40594
1727334000000|2024-09-26 07:00:00|358|352.4|361.9|361.1|361.9|361.2|357.7|352.4|105194
1727337600000|2024-09-26 08:00:00|360.9|360.9|363.5|363.1|364|363.3|360.8|360.5|204327
1727341200000|2024-09-26 09:00:00|363.4|363|366.4|365.8|366.7|365.9|363.2|362.8|177173
1727344800000|2024-09-26 10:00:00|366.3|366.2|366.5|366|367.1|366.5|364.6|363.7|89619
1727348400000|2024-09-26 11:00:00|367.3|366.6|370.9|370.3|371.1|370.6|366.2|365.4|198468
1727352000000|2024-09-26 12:00:00|371|370|372.2|372.1|372.5|372.2|370.2|369.6|126388
1727355600000|2024-09-26 13:00:00|372.4|372|373.5|373.2|376.7|376|372|371.4|233816
1727359200000|2024-09-26 14:00:00|373.4|373|368.7|368.2|374.4|373.9|368.2|367.7|169320
1727362800000|2024-09-26 15:00:00|368.4|368.1|366.5|366|368.4|368.1|366.5|366|48594
1727420400000|2024-09-27 07:00:00|372.9|366.3|373.6|373|375.1|374.1|370|366.3|101698
1727424000000|2024-09-27 08:00:00|374|373.1|377.3|376.3|378.7|377.9|374|373.1|110779
1727427600000|2024-09-27 09:00:00|377.1|375.4|375|374|377.3|377|373.8|373.1|72263
1727431200000|2024-09-27 10:00:00|375.3|374.1|373|372.2|375.6|375.1|372.7|371.7|42097
1727434800000|2024-09-27 11:00:00|372.9|372.4|373.9|373.7|374.9|374.4|371.9|371.4|33924
1727438400000|2024-09-27 12:00:00|373.8|373.4|378|377.4|378|377.5|373.6|373.1|89635
1727442000000|2024-09-27 13:00:00|377.8|377.3|380.4|379.3|381.5|381|377.2|376.7|147796
1727445600000|2024-09-27 14:00:00|380.6|379.7|381|380.8|383|382.8|380.6|379.6|295952
1727449200000|2024-09-27 15:00:00|380.9|380.5|380.8|379.6|382.2|381.8|380|379.6|151426
1727679600000|2024-09-30 07:00:00|388.5|387.3|393.8|392.8|400|398.1|388.5|386.8|486298
1727683200000|2024-09-30 08:00:00|393.7|392.6|389.2|388.7|393.7|392.6|386.4|384.9|167721
1727686800000|2024-09-30 09:00:00|389.1|388.9|388.1|387.4|392.3|391.7|387.7|386.4|50783
1727690400000|2024-09-30 10:00:00|388|387.5|383.8|383.1|388|387.5|382.5|382|184752
1727694000000|2024-09-30 11:00:00|383.7|383|384.4|383.7|384.5|384|382.9|382.5|51589
1727697600000|2024-09-30 12:00:00|384.3|383.5|386.8|386.1|387.5|387|383.5|383.1|49489
1727701200000|2024-09-30 13:00:00|386.7|386.4|386.8|386.2|388.4|387.4|384.5|384|67500
1727704800000|2024-09-30 14:00:00|386.6|386|385.6|385.2|386.9|386.4|383.9|383.3|76545
1727708400000|2024-09-30 15:00:00|385.9|385.5|382.6|380.7|386.7|386.5|381|380.5|92531
1727766000000|2024-10-01 07:00:00|390.9|388.2|385.8|385.4|392|390.1|385.7|385.1|66294
1727769600000|2024-10-01 08:00:00|386.2|385.5|395.6|394.5|395.6|394.8|385.6|385.4|92731
1727773200000|2024-10-01 09:00:00|395.7|394.7|399.8|398.8|399.9|399|394.4|394.2|356140
1727776800000|2024-10-01 10:00:00|399.9|399|400.6|400.2|403|402.1|399.4|398.1|209385
1727780400000|2024-10-01 11:00:00|400.8|400.4|402.8|402.1|403|402.9|399.4|398.7|272708
1727784000000|2024-10-01 12:00:00|403|402.2|407|406.4|407.3|406.8|401.5|401.1|553177
1727787600000|2024-10-01 13:00:00|406.9|406.5|397.1|396.5|410|409.6|396.8|396.1|419450
1727791200000|2024-10-01 14:00:00|396.8|396.3|399.5|399.2|402|401.7|396.8|396.3|430786
1727794800000|2024-10-01 15:00:00|399.7|399.3|398|397|400.6|400.3|396|395.8|234149
1727852400000|2024-10-02 07:00:00|396|392.1|390.9|390.2|396|394.7|388.9|386.9|199064
1727856000000|2024-10-02 08:00:00|390.5|389.6|378|377|390.8|390.2|377.3|376.2|243502
1727859600000|2024-10-02 09:00:00|377.7|376.3|377.9|377.4|381.3|380.3|376.7|375.3|185491
1727863200000|2024-10-02 10:00:00|377.8|376.8|381.4|380.9|381.4|380.9|374.9|373.4|136850
1727866800000|2024-10-02 11:00:00|381.8|381.2|379.8|379.4|383.4|383|379.5|379.3|43899
1727870400000|2024-10-02 12:00:00|380.4|379.7|381.3|380.8|383.4|383.1|380.3|379.5|79010
1727874000000|2024-10-02 13:00:00|381.4|380.5|377.2|376.9|382.6|382|375.7|375.1|88302
1727877600000|2024-10-02 14:00:00|377.1|377|377.5|377.3|379.3|378.8|375.2|374.8|77519
1727881200000|2024-10-02 15:00:00|377.8|377.6|380.2|379.9|380.6|380.2|377.8|377.6|700960
1727938800000|2024-10-03 07:00:00|378.8|377|384.1|382.5|388.3|386.6|377.2|375.5|126881
1727942400000|2024-10-03 08:00:00|384|382.6|383.2|382.3|386.6|385.8|383|382|22139
1727946000000|2024-10-03 09:00:00|383.1|382.4|384.1|383.6|384.8|384|383|382.1|29555
1727949600000|2024-10-03 10:00:00|383.7|383.2|382.5|381.7|383.7|383.2|382.2|381|15579
1727953200000|2024-10-03 11:00:00|382.6|381.6|383.4|382.8|383.9|383.3|382|380.8|16287
1727956800000|2024-10-03 12:00:00|383.5|382.9|381.3|380.3|383.8|382.9|380.6|380.3|27210
1727960400000|2024-10-03 13:00:00|381.5|380.2|386.1|385.4|387.6|387|381.3|380.2|42852
1727964000000|2024-10-03 14:00:00|386.3|386.3|384.4|384|390.9|387.8|383.9|383.3|57540
1727967600000|2024-10-03 15:00:00|384.2|383.8|385|382.1|385|384.2|382.1|381.8|54081
1728025200000|2024-10-04 07:00:00|384.3|383.1|390|389.4|392.6|391.5|383.5|383.1|99268
1728028800000|2024-10-04 08:00:00|390.5|389.6|389.6|388.4|391.6|390.5|388.9|388|23119
1728032400000|2024-10-04 09:00:00|389.5|388.5|387.2|386|389.5|388.7|386.6|385.7|28690
1728036000000|2024-10-04 10:00:00|387.1|386.1|383.9|383.4|387.1|386.6|383.7|383.2|44426
1728039600000|2024-10-04 11:00:00|383.4|383.1|387|386.7|387.5|387.1|383.4|382.8|31011
1728043200000|2024-10-04 12:00:00|387.2|386.6|388.8|388.2|389.9|389.2|387.2|386.5|73133
1728046800000|2024-10-04 13:00:00|389.3|388.3|381.5|381|389.3|388.9|381.1|380.5|68305
1728050400000|2024-10-04 14:00:00|381.4|381.3|384.4|384|384.5|384|381|380.6|81890
1728054000000|2024-10-04 15:00:00|384.3|383.9|388|387.5|388.1|387.5|383.5|382.8|181729
1728284400000|2024-10-07 07:00:00|390.2|383.5|390.8|389.9|394.5|391.9|388.8|382.9|102881
1728288000000|2024-10-07 08:00:00|391.8|390.3|390.3|389.6|391.8|390.7|388.9|388.1|45894
1728291600000|2024-10-07 09:00:00|390.1|389.4|395.2|394.8|395.2|394.8|389.2|388.4|54396
1728295200000|2024-10-07 10:00:00|394.9|394.6|397.3|396.8|397.9|397.1|394.5|394.2|156067
1728298800000|2024-10-07 11:00:00|397.4|397|400.4|400.1|401.4|400.9|397.4|397|107905
1728302400000|2024-10-07 12:00:00|400.3|399.9|403|402.5|403.1|402.6|400|399.5|95534
1728306000000|2024-10-07 13:00:00|402.8|402.8|401|400.6|404.5|404|400.6|400.3|215492
1728309600000|2024-10-07 14:00:00|401.4|400.7|403.1|402.8|405.9|405.6|401|400.6|154682
1728313200000|2024-10-07 15:00:00|403|402.7|406|405.2|406.7|406.4|402.6|402.2|192511
1728370800000|2024-10-08 07:00:00|404|397.5|398|397.2|404|400.5|395.6|391.9|112436
1728374400000|2024-10-08 08:00:00|398.2|397.7|395.3|394.7|398.8|398.3|393.9|392.7|73347
1728378000000|2024-10-08 09:00:00|396|395.3|400.6|399.9|403|402.3|395.4|395|33142
1728381600000|2024-10-08 10:00:00|400.3|399.8|399.4|398.8|400.9|400.4|398.5|398.2|31011
1728385200000|2024-10-08 11:00:00|399.3|398.9|399.5|399.1|400.8|400.1|399.2|398.8|39970
1728388800000|2024-10-08 12:00:00|399.9|399.5|396.7|396.2|400.3|400|396.7|396.2|36453
1728392400000|2024-10-08 13:00:00|397.2|396.8|395.2|394.9|397.2|396.9|393.3|392.7|63433
1728396000000|2024-10-08 14:00:00|395.6|395|396.3|395.9|396.6|396.2|394.4|393.8|51865
1728399600000|2024-10-08 15:00:00|396|395.8|395.6|395.4|397.1|396.7|395.1|394.9|41814
1728457200000|2024-10-09 07:00:00|395|392.7|406.4|405.8|407|406.2|394|392.7|95113
1728460800000|2024-10-09 08:00:00|406|405.6|407.8|407.1|410|409.7|405.2|404.9|103616
1728464400000|2024-10-09 09:00:00|407.9|407.2|407.1|406.7|408.4|408|406|405.5|79013
1728468000000|2024-10-09 10:00:00|406.9|406.6|407.3|406.9|408|407.3|405.3|405|58373
1728471600000|2024-10-09 11:00:00|407.2|407|407.4|407|408.2|407.6|406|405.5|78390
1728475200000|2024-10-09 12:00:00|407.3|406.9|408.5|408|410|409.5|407.3|406.9|94843
1728478800000|2024-10-09 13:00:00|408.1|407.9|409.1|409|410|409.5|407.1|406.7|69523
1728482400000|2024-10-09 14:00:00|409|408.8|402.1|401.6|410.9|410.5|402.1|401.5|109497
1728486000000|2024-10-09 15:00:00|402|402.1|402.9|402.4|403.7|403.4|400.4|399.9|91627
1728543600000|2024-10-10 07:00:00|403.2|400.4|399.2|398.6|405.3|403.4|398.8|397.1|74331
1728547200000|2024-10-10 08:00:00|399.4|398.7|398.8|398.4|401.6|400.3|398.5|398|45957
1728550800000|2024-10-10 09:00:00|398.6|398.2|406.4|405.5|406.4|405.5|396|395.8|43579
1728554400000|2024-10-10 10:00:00|406.8|405.7|406.6|406|408.5|407.9|405.1|404.7|62673
1728558000000|2024-10-10 11:00:00|405.8|405.4|407.3|406.5|407.3|406.5|405.5|405|36317
1728561600000|2024-10-10 12:00:00|407.2|406.6|402.5|401.8|407.3|406.8|400.8|398.7|63223
1728565200000|2024-10-10 13:00:00|402.6|401.9|403.8|403.6|406.5|406|401.9|401.6|82611
1728568800000|2024-10-10 14:00:00|404.1|403.7|403.2|403|406|405.6|403.1|402.9|75565
1728572400000|2024-10-10 15:00:00|403.3|403.1|406.3|405.8|406.6|406.3|403.3|403.1|52643
1728630000000|2024-10-11 07:00:00|402.9|397.3|402.2|401.6|402.9|401.8|396.3|393.9|102474
1728633600000|2024-10-11 08:00:00|401.4|401.2|404.2|403.6|404.3|403.7|400.8|400.4|31822
1728637200000|2024-10-11 09:00:00|403.6|403.7|403.1|402.5|404.6|404.3|402.6|402.1|28017
1728640800000|2024-10-11 10:00:00|402.7|402.4|404|403.4|404.7|404|402.7|402.3|24823
1728644400000|2024-10-11 11:00:00|404.1|403.5|402.8|402.4|404.4|403.8|402.2|401.8|9752
1728648000000|2024-10-11 12:00:00|402.3|402.3|401.2|400.7|406.3|404.4|401.1|400.5|42930
1728651600000|2024-10-11 13:00:00|401.1|400.5|398.9|398.3|401.7|401|394.8|394.4|129728
1728655200000|2024-10-11 14:00:00|399|398.8|393.9|393.4|400.5|400.3|391.6|391.3|220893
1728658800000|2024-10-11 15:00:00|393.8|393.5|395.9|394.1|395.9|394.3|392.1|392|120370
1728889200000|2024-10-14 07:00:00|394.2|385.7|387.7|386.7|398.7|396.4|386.9|385.7|102970
1728892800000|2024-10-14 08:00:00|387.6|386.6|384.7|384.3|387.6|386.8|383.8|382.8|100697
1728896400000|2024-10-14 09:00:00|384.8|384.4|385.5|385|387|386.5|384.8|384.2|34465
1728900000000|2024-10-14 10:00:00|385.7|385.1|383.4|383|388.4|387.6|383.1|382.7|40600
1728903600000|2024-10-14 11:00:00|383.9|383.4|382|381.6|384.2|383.8|381.9|381.5|106785
1728907200000|2024-10-14 12:00:00|381.9|381.7|381.1|380.8|382.1|381.9|378.8|378.1|190462
1728910800000|2024-10-14 13:00:00|381.3|381|382.1|381.7|383.7|383.2|379.3|378.8|238565
1728914400000|2024-10-14 14:00:00|381.9|381.6|382.6|382.3|384.2|383.4|381.2|380.8|104278
1728918000000|2024-10-14 15:00:00|383.1|382.6|384.9|384.3|384.9|384.5|382|381.8|67627
1728975600000|2024-10-15 07:00:00|391.5|378.5|378|377.5|391.5|385.4|377.2|376.9|79693
1728979200000|2024-10-15 08:00:00|378.4|377.9|378|377.7|380.3|379.3|376.8|376|90723
1728982800000|2024-10-15 09:00:00|378.5|377.8|377.4|376.9|379.2|378.9|376.8|376.2|113095
1728986400000|2024-10-15 10:00:00|377.6|377|375.2|374.6|377.6|377.2|374.2|373.7|91554
1728990000000|2024-10-15 11:00:00|375|374.5|374.6|374.1|375.7|375.4|373.7|373.2|83313
1728993600000|2024-10-15 12:00:00|374.5|374.2|369|368.6|374.6|374.3|368|367.7|144350
1728997200000|2024-10-15 13:00:00|368.9|368.7|370.1|369.7|370.5|369.9|368.2|368.1|113053
1729000800000|2024-10-15 14:00:00|369.7|369.5|369.3|369.1|371.4|370.7|364.1|363.6|314041
1729004400000|2024-10-15 15:00:00|369.2|369|371.5|370.9|372.1|371.7|368.3|368.1|322016
1729062000000|2024-10-16 07:00:00|377.1|363.2|369.5|369|377.1|370.2|366.9|363.2|172761
1729065600000|2024-10-16 08:00:00|370.1|369.5|369.4|368.9|372.7|372.3|369|368.7|192364
1729069200000|2024-10-16 09:00:00|369.1|368.8|368.9|368.2|369.3|369|367.3|366.9|110773
1729072800000|2024-10-16 10:00:00|368.8|368|368.9|368|368.9|368.5|366.3|366|56535
1729076400000|2024-10-16 11:00:00|368.8|368.1|368.5|368|369.9|369|367.9|367.7|33083
1729080000000|2024-10-16 12:00:00|368.3|367.7|364.6|363.8|368.5|368|364.5|363.8|129144
1729083600000|2024-10-16 13:00:00|364|363.2|365.4|365|367|366.4|363.7|363.2|95132
1729087200000|2024-10-16 14:00:00|365.2|364.9|365|364.7|368|367.5|364.7|364.4|141667
1729090800000|2024-10-16 15:00:00|364.8|364.5|364.6|363.8|365.7|365.2|363.5|363.3|132583
1729148400000|2024-10-17 07:00:00|368.2|360.1|369.5|368.9|371.9|371.1|361.5|360.1|93904
1729152000000|2024-10-17 08:00:00|369.4|368.7|370.5|369.8|371|370.2|367.6|367.1|75203
1729155600000|2024-10-17 09:00:00|370.3|369.9|365.9|365.1|372.2|371.6|364.3|363.5|132655
1729159200000|2024-10-17 10:00:00|365.8|364.7|367.3|366.6|368.9|368.1|365.1|364.7|62535
1729162800000|2024-10-17 11:00:00|367.6|366.9|367.5|367.1|367.9|367.4|367.2|366.8|28360
1729166400000|2024-10-17 12:00:00|368.3|367.3|365.8|365.3|368.3|368|365.5|365|125202
1729170000000|2024-10-17 13:00:00|365.6|365.5|366.3|365.9|367.5|366.9|365.1|364.3|34727
1729173600000|2024-10-17 14:00:00|366.4|365.3|362.4|362.1|366.4|365.3|362.3|362|131001
1729177200000|2024-10-17 15:00:00|362.2|361.9|361.9|359.6|362.3|362.1|358.8|358.6|220121
1729234800000|2024-10-18 07:00:00|363.2|355.6|360.6|359.4|363.3|361.4|359|355.6|100310
1729238400000|2024-10-18 08:00:00|359.7|359.5|360.9|360.7|360.9|360.7|358.6|358|62509
1729242000000|2024-10-18 09:00:00|362.5|361.4|365.5|364.8|366.6|365.7|361.7|361.1|139533
1729245600000|2024-10-18 10:00:00|365.4|364.7|366.7|365.9|366.7|365.9|364.3|363.7|37963
1729249200000|2024-10-18 11:00:00|366.6|366.5|363.4|362.7|366.7|366.5|363.2|362.4|27147
1729252800000|2024-10-18 12:00:00|363.3|362.8|365.4|364.9|366.6|365.8|361.8|360.8|106251
1729256400000|2024-10-18 13:00:00|365.2|364.6|365.4|365|367.4|366.6|363.6|363.2|54535
1729260000000|2024-10-18 14:00:00|365.3|364.6|368.3|368|369.1|368.8|365.3|364.6|128046
1729263600000|2024-10-18 15:00:00|368.2|367.7|366|365.6|368.2|367.8|365.1|364.8|102830
1729494000000|2024-10-21 07:00:00|365.6|360|369.5|368.6|374.8|373|365.6|360|96276
1729497600000|2024-10-21 08:00:00|369.6|369.2|368.6|368|370.1|369.4|366.7|366.1|32895
1729501200000|2024-10-21 09:00:00|369.1|368.1|364.9|364.2|369.1|368.7|364.8|364.1|23348
1729504800000|2024-10-21 10:00:00|364.8|363.5|365.2|364.5|369.8|368.6|361.5|360.9|80273
1729508400000|2024-10-21 11:00:00|365.1|364.4|361.9|361.5|366.6|365.7|361.3|360.6|39904
1729512000000|2024-10-21 12:00:00|361.7|361.7|360.3|359.9|362|361.7|358.9|358.8|137570
1729515600000|2024-10-21 13:00:00|359.9|359.4|359.3|358.4|360.9|360.3|358.7|358.2|1292921
1729519200000|2024-10-21 14:00:00|359.2|358.6|356.9|356.7|359.3|358.9|356.5|356.2|109761
1729522800000|2024-10-21 15:00:00|356.8|356.6|356.6|356.1|357.3|357|354.8|354.5|144387
1729580400000|2024-10-22 07:00:00|362.3|354|356.7|356.1|363|359.3|356.6|354|51578
1729584000000|2024-10-22 08:00:00|356.1|356.2|360.1|358.9|360.8|359.5|354.7|354|350128
1729587600000|2024-10-22 09:00:00|359.9|358.8|356|355.7|359.9|359.4|355.6|355|32003
1729591200000|2024-10-22 10:00:00|356.1|355.6|352.6|351.8|356.6|356|352.3|351.8|65692
1729594800000|2024-10-22 11:00:00|352.5|351.3|353.8|353.4|354.3|353.6|351.7|351.3|29798
1729598400000|2024-10-22 12:00:00|353.6|353.5|353.1|352.8|355.9|355.5|352.8|352.1|44556
1729602000000|2024-10-22 13:00:00|352.9|352.7|358|357.3|358|357.3|352.9|352.7|61523
1729605600000|2024-10-22 14:00:00|357.8|356.9|357.3|357.1|359.6|358.9|355.6|355.2|72226
1729609200000|2024-10-22 15:00:00|357.2|357|358.3|356.3|358.3|357.3|355.2|355|46742
1729666800000|2024-10-23 07:00:00|362.4|356.8|360.2|359.7|365.1|364|359.7|356.8|124499
1729670400000|2024-10-23 08:00:00|360.1|359.8|357.9|357.3|360.2|359.9|357.2|356.8|22442
1729674000000|2024-10-23 09:00:00|358.3|357.4|360|359.7|360.3|359.7|358.1|357.4|23848
1729677600000|2024-10-23 10:00:00|360.5|359.8|360.6|360.1|363.5|362.7|360.1|359.7|34327
1729681200000|2024-10-23 11:00:00|360.4|360|362.4|362|362.5|362.1|359.9|359.7|26630
1729684800000|2024-10-23 12:00:00|362|361.7|359.9|359.5|362.4|362.1|359.4|359|33142
1729688400000|2024-10-23 13:00:00|359.6|359.1|362.7|362.4|362.7|362.4|359.1|358.6|60484
1729692000000|2024-10-23 14:00:00|362.5|362.1|358.4|357.9|362.6|362.1|357.3|357|65799
1729695600000|2024-10-23 15:00:00|358.6|358|356.1|355.9|358.7|358.5|355.3|355|58596
1729753200000|2024-10-24 07:00:00|356.9|353.5|359|358.2|359|358.3|355.6|353|29067
1729756800000|2024-10-24 08:00:00|358.9|358|360.5|360|361.9|361.2|355.7|355|49126
1729760400000|2024-10-24 09:00:00|360.2|359.4|357.8|357.4|360.2|359.4|357.5|357.4|21868
1729764000000|2024-10-24 10:00:00|358.4|357.9|360.5|359.6|360.5|359.7|358|357.8|37564
1729767600000|2024-10-24 11:00:00|360.4|359.7|355.8|355.4|360.4|360|355.6|354.8|46745
1729771200000|2024-10-24 12:00:00|355.9|355.5|354.4|354.1|355.9|355.6|352.9|352.3|49802
1729774800000|2024-10-24 13:00:00|354.7|354.2|355.9|355.6|356.4|355.8|354.2|353.9|74615
1729778400000|2024-10-24 14:00:00|355.8|355.5|355.9|355.6|356.9|356.5|353.9|353.6|94489
1729782000000|2024-10-24 15:00:00|356|355.7|354.4|353.7|356.1|355.9|353.4|353.2|175366
1729839600000|2024-10-25 07:00:00|360.4|350.1|350.5|349.7|360.4|352.7|348.7|347.6|169365
1729843200000|2024-10-25 08:00:00|350.4|348.9|351.9|351.6|352.3|351.6|349.3|348.6|102656
1729846800000|2024-10-25 09:00:00|351.6|351.1|353.8|353.2|354.8|353.6|350.8|350.6|33681
1729850400000|2024-10-25 10:00:00|353.6|353.3|354.8|353.9|354.8|353.9|351.2|350.6|67527
1729854000000|2024-10-25 11:00:00|354.2|353.3|355.1|354.8|356.3|355.5|352.9|352.5|56197
1729857600000|2024-10-25 12:00:00|355|354.1|355.1|354.7|356.2|355.8|354.7|354|30568
1729861200000|2024-10-25 13:00:00|354.9|354.5|353|352.7|354.9|354.5|352.3|352.1|40944
1729864800000|2024-10-25 14:00:00|352.7|352.1|353.4|353.3|356.6|356.3|352.3|352.1|73624
1729868400000|2024-10-25 15:00:00|353.5|353.2|355.8|354.9|356.1|355.7|353.3|353|58157
1730102400000|2024-10-28 08:00:00|363.1|353.4|359.1|358.3|366.7|365.5|358.9|353.4|220603
1730106000000|2024-10-28 09:00:00|359|359|356.7|356.2|360.5|359.8|355.4|354.9|51789
1730109600000|2024-10-28 10:00:00|356.8|356|355.2|354.8|359|358.4|355|354.4|36845
1730113200000|2024-10-28 11:00:00|355.3|354.4|354.1|353.7|355.3|354.5|353|352.6|89570
1730116800000|2024-10-28 12:00:00|354|354|355.4|354.9|355.8|355.2|354|353.7|15974
1730120400000|2024-10-28 13:00:00|355.5|355.1|356.7|356.2|357.8|357.1|355|354.7|29145
1730124000000|2024-10-28 14:00:00|356.8|356.1|353.6|353.4|356.8|356.5|353.6|353.4|283562
1730127600000|2024-10-28 15:00:00|353.5|353.1|356.4|356|356.9|356.4|353.1|352.8|54502
1730131200000|2024-10-28 16:00:00|356.3|355.9|355.9|354.3|356.3|355.9|354.1|353.8|51946
1730188800000|2024-10-29 08:00:00|358|357.4|354.2|353.9|358.3|357.5|352.2|351.1|84363
1730192400000|2024-10-29 09:00:00|354.3|353.7|355.3|354.9|355.3|354.9|352.1|351.8|93235
1730196000000|2024-10-29 10:00:00|355.4|355|356|355.6|356.1|355.8|354.3|354.1|73367
1730199600000|2024-10-29 11:00:00|355.9|355.3|354.3|353.9|355.9|355.4|353.9|353.7|34055
1730203200000|2024-10-29 12:00:00|354.2|353.4|350.5|350.2|354.2|353.4|350.3|350|60325
1730206800000|2024-10-29 13:00:00|350.4|349.9|348|347.8|350.6|350.4|347|346.7|116796
1730210400000|2024-10-29 14:00:00|347.8|347.5|350.4|349.9|350.5|349.9|346.6|346.4|112652
1730214000000|2024-10-29 15:00:00|350.3|350.1|350.9|350.7|351.1|350.9|349|348.7|215865
1730217600000|2024-10-29 16:00:00|350.8|350.6|351.7|351.3|351.9|351.8|349.2|349.1|96624
1730275200000|2024-10-30 08:00:00|354.7|346.1|353|352.1|354.7|353.6|350|346.1|243183
1730278800000|2024-10-30 09:00:00|352.9|352.2|356.4|356.1|357|356.6|352.4|351.7|38966
1730282400000|2024-10-30 10:00:00|356.3|356|361.4|360.8|361.8|361.2|356.1|355.9|182424
1730286000000|2024-10-30 11:00:00|361.3|360.7|359.7|359.3|361.3|360.7|358.6|358.3|67790
1730289600000|2024-10-30 12:00:00|360|359.6|360.8|360.5|361.6|360.9|359.2|358.9|78378
1730293200000|2024-10-30 13:00:00|360.7|360.4|371.5|370.8|372.2|371.2|360.7|360.4|397745
1730296800000|2024-10-30 14:00:00|370.7|370.2|361.1|360.8|372.2|371.1|360.8|360.5|250259
1730300400000|2024-10-30 15:00:00|361|360.7|354.5|354.1|361.3|360.9|354|353.7|83283
1730304000000|2024-10-30 16:00:00|354.4|354.3|353.1|351.9|354.5|354.3|351.8|351.4|143129
1730361600000|2024-10-31 08:00:00|350.9|348.1|346.5|346|351.8|350|345.9|345|244720
1730365200000|2024-10-31 09:00:00|346.4|345.6|347.6|346.9|348.1|347.3|342.5|341.9|138742
1730368800000|2024-10-31 10:00:00|347.5|347|348.7|348.4|350.6|350|347.5|346.7|34158
1730372400000|2024-10-31 11:00:00|348.6|348.3|348.7|348.3|349.2|348.4|346.2|345.5|47826
1730376000000|2024-10-31 12:00:00|349|348.5|349.8|349.4|351|350.4|348.9|348.3|35864
1730379600000|2024-10-31 13:00:00|349.6|349.1|348.9|348.4|351|350.4|347.3|346.9|41433
1730383200000|2024-10-31 14:00:00|348.8|348.2|347.5|347.1|349.1|348.8|346.7|346.3|122531
1730386800000|2024-10-31 15:00:00|347.6|346.3|347.7|347.3|350.4|349.8|346.1|345.8|93133
1730390400000|2024-10-31 16:00:00|347.6|347.4|348.4|348.2|349.2|349|347.5|347.3|71595
1730448000000|2024-11-01 08:00:00|356.1|344.6|352.2|351.9|356.1|352.3|348.3|344.6|71097
1730451600000|2024-11-01 09:00:00|352.1|351.8|355.3|354.5|355.3|354.6|351.3|351.2|80235
1730455200000|2024-11-01 10:00:00|355.2|354.4|354.1|353.8|355.3|354.9|352.5|352.3|45216
1730458800000|2024-11-01 11:00:00|354|353.6|350.3|350.1|354|353.6|349.2|349|39780
1730462400000|2024-11-01 12:00:00|351|350.2|351.7|351.3|353.2|352.5|350.3|350.1|52051
1730466000000|2024-11-01 13:00:00|351.6|351.4|350|349.6|351.7|351.5|348.8|348.6|42493
1730469600000|2024-11-01 14:00:00|350.2|349.8|349.9|349.7|350.9|350.7|348|347.6|93091
1730473200000|2024-11-01 15:00:00|349.8|349.6|351.2|351|352|351.4|348.5|348.1|49759
1730476800000|2024-11-01 16:00:00|351.5|351.2|351.5|350.1|351.8|351.5|350.2|350|40192
1730707200000|2024-11-04 08:00:00|350|349.1|350.7|350|354.6|353|350|348.9|48503
1730710800000|2024-11-04 09:00:00|350.8|350.2|356.8|356.2|356.9|356.2|349.6|349.1|52009
1730714400000|2024-11-04 10:00:00|357.1|356.4|370|369.4|371.2|370.5|357.1|356.4|461055
1730718000000|2024-11-04 11:00:00|370.1|369.1|364.9|364.4|370.1|369.1|362.2|361.8|192108
1730721600000|2024-11-04 12:00:00|364.7|364.2|360.5|360.1|364.9|364.2|358.8|358|70531
1730725200000|2024-11-04 13:00:00|360.2|359.7|358.5|357.8|360.5|360.1|357.8|357|24984
1730728800000|2024-11-04 14:00:00|358.6|357.6|357.3|356.8|360.2|359.5|356.8|356|43172
1730732400000|2024-11-04 15:00:00|357|356.5|359.2|358.9|360.8|360.3|357|356.5|42485
1730736000000|2024-11-04 16:00:00|358.7|358.5|359.3|357.4|359.3|358.5|357.7|357.2|79361
1730793600000|2024-11-05 08:00:00|361|357.1|359.6|358.9|362.9|360.8|355|351.4|35809
1730797200000|2024-11-05 09:00:00|359.5|358.8|355|354.5|359.6|359.1|354.9|354.5|29809
1730800800000|2024-11-05 10:00:00|354.8|354.2|352.7|352.2|355.2|354.6|351.7|351.1|39186
1730804400000|2024-11-05 11:00:00|352.6|352.3|349.5|349.2|353.2|352.6|348.5|348.1|183217
1730808000000|2024-11-05 12:00:00|348.9|348.5|347.3|346.8|349|348.6|344.8|344.5|307838
1730811600000|2024-11-05 13:00:00|346.7|346.9|348.5|348.2|349.5|349|346.7|346.1|74951
1730815200000|2024-11-05 14:00:00|348.6|348.3|350|349.6|351|350.4|348.6|348.2|93444
1730818800000|2024-11-05 15:00:00|349.8|349.4|350.7|350.4|352|351.5|348.6|348|48458
1730822400000|2024-11-05 16:00:00|350.8|350.6|351.8|350.2|353.7|353.5|349|348.7|142572
1730880000000|2024-11-06 08:00:00|357.6|351.6|371.5|371|372.3|371.7|353.6|351.6|636667
1730883600000|2024-11-06 09:00:00|372.1|371.1|368.4|367.9|376.4|375|368|367.3|377413
1730887200000|2024-11-06 10:00:00|368.9|368|365.3|364.8|369.3|368.6|364.6|364.1|81364
1730890800000|2024-11-06 11:00:00|365.2|364.4|357.9|357.4|365.6|365|357.9|357.4|67376
1730894400000|2024-11-06 12:00:00|357.8|356.9|360.8|360.3|362.4|361.8|357|356.5|61329
1730898000000|2024-11-06 13:00:00|360.9|360|354.1|353.6|360.9|360.3|353.4|352.6|56713
1730901600000|2024-11-06 14:00:00|354.4|352.9|352.5|352.1|357.3|356.9|351.3|351|97600
1730905200000|2024-11-06 15:00:00|352.6|351.7|352.1|351.9|355.2|354.8|351.6|351.2|101127
1730908800000|2024-11-06 16:00:00|352|351.8|352.6|351.1|352.9|352.5|350.2|350|142077
1730966400000|2024-11-07 08:00:00|358.5|351|353.9|353.3|359.7|357.9|353.9|350.9|106461
1730970000000|2024-11-07 09:00:00|353.6|353.2|353.7|352.6|354.9|354.4|351.5|350.8|50604
1730973600000|2024-11-07 10:00:00|353.4|354.4|353.9|353|355.6|354.6|353.1|352.6|46944
1730977200000|2024-11-07 11:00:00|353.8|352.8|352.6|351.8|353.8|353|351.3|350.9|58518
1730980800000|2024-11-07 12:00:00|352.2|352|352.9|352.3|354.5|353.6|351.3|351|24470
1730984400000|2024-11-07 13:00:00|353|352.4|353.4|353|353.7|353.1|350.9|350.5|23713
1730988000000|2024-11-07 14:00:00|353.2|353.1|352.2|351.7|353.7|353.3|351.3|350.9|58408
1730991600000|2024-11-07 15:00:00|352|351.6|352.3|352|353.8|353.3|351.8|351.4|73512
1730995200000|2024-11-07 16:00:00|352.1|351.9|348.5|348.2|352.3|351.9|348|347.7|265720
1731052800000|2024-11-08 08:00:00|348.9|346|350.5|349.8|350.5|350.1|346.1|345.3|160828
1731056400000|2024-11-08 09:00:00|350.4|349.5|347|346.4|350.5|350.1|345.5|345|95389
1731060000000|2024-11-08 10:00:00|346.5|346.1|347.2|347|347.8|347.5|344.8|344.7|134832
1731063600000|2024-11-08 11:00:00|346.9|346.9|346.4|346|348.4|348|345.9|345.6|56627
1731067200000|2024-11-08 12:00:00|346.1|345.7|346|345.7|346.9|346.6|345.4|345|54986
1731070800000|2024-11-08 13:00:00|345.9|346|345.5|345.2|347.2|346.6|344.3|344|56560
1731074400000|2024-11-08 14:00:00|345.4|345.1|345.2|345|347.4|347|344.6|344.5|148913
1731078000000|2024-11-08 15:00:00|345.1|344.9|344.2|343.9|347.1|346.7|342.6|342.3|123598
1731081600000|2024-11-08 16:00:00|343.9|343.6|344.6|342.7|345.3|345.1|342.7|342.5|181451
1731312000000|2024-11-11 08:00:00|345.9|342.8|341.3|340.9|345.9|343.8|341.1|340|146316
1731315600000|2024-11-11 09:00:00|341.5|340.7|344.4|343.8|344.7|344.2|341.1|340.6|77890
1731319200000|2024-11-11 10:00:00|344.5|344|343.9|343.6|346.5|345.7|343.7|343.2|31448
1731322800000|2024-11-11 11:00:00|343.8|343.4|344.4|344.1|344.4|344.2|343.3|342.9|57449
1731326400000|2024-11-11 12:00:00|344.1|343.9|346|345.7|348.1|347.8|343.9|343.6|54786
1731330000000|2024-11-11 13:00:00|345.9|345.3|347.8|347|348.5|347.6|344.5|344.1|44043
1731333600000|2024-11-11 14:00:00|347.7|347.1|345.3|344.9|349.3|349.2|345.1|344.8|60919
1731337200000|2024-11-11 15:00:00|345.5|345|345.8|345.5|349.1|348.8|345.1|344.9|111888
1731340800000|2024-11-11 16:00:00|346|345.7|345.1|344.5|346.1|345.8|344.2|344|50146
1731398400000|2024-11-12 08:00:00|344.8|340.1|332.6|332|344.8|340.1|331.7|331.2|317359
1731402000000|2024-11-12 09:00:00|332.7|332.2|333.5|333|333.7|333.5|331.8|331.4|290267
1731405600000|2024-11-12 10:00:00|333.6|333.4|331.7|331.4|335.1|334.7|331.4|331.2|108776
1731409200000|2024-11-12 11:00:00|331.9|331.6|333.6|333.2|333.6|333.2|331.7|331.5|46790
1731412800000|2024-11-12 12:00:00|333.7|333.3|333.5|333.2|334.6|334.2|333|332.9|57550
1731416400000|2024-11-12 13:00:00|333.8|333.6|334.7|334.5|336.1|335.4|333.8|333.6|44796
1731420000000|2024-11-12 14:00:00|334.6|334.4|335.3|335.1|337.2|336.7|332.8|332.6|82109
1731423600000|2024-11-12 15:00:00|336.1|335.6|332.6|332.3|336.1|335.9|332.4|332.2|91801
1731427200000|2024-11-12 16:00:00|332.7|332.4|332.1|331.9|332.7|332.5|331|330.7|134647
1731484800000|2024-11-13 08:00:00|330.7|330|333.6|332.8|333.8|332.8|326.3|325|149013
1731488400000|2024-11-13 09:00:00|333.5|332.9|332.2|331.7|333.5|332.9|331.3|331|68971
1731492000000|2024-11-13 10:00:00|332|331.6|327.1|326.6|332|331.6|327.1|326.6|107512
1731495600000|2024-11-13 11:00:00|327|326.8|326.9|326.5|328.1|328|323.8|323.4|82431
1731499200000|2024-11-13 12:00:00|326.8|326.4|328.3|327.8|329.2|328.6|326.3|325.9|57605
1731502800000|2024-11-13 13:00:00|328.4|328|327.8|327.6|329.7|328.6|326.5|326.1|56576
1731506400000|2024-11-13 14:00:00|327.7|327.4|327.4|327.1|328.9|328.5|326.7|326.3|58443
1731510000000|2024-11-13 15:00:00|327.6|327.2|326.5|326.2|327.6|327.2|324.8|324.4|155505
1731513600000|2024-11-13 16:00:00|326.4|326.1|329.6|329.3|329.9|329.6|326.2|325.8|57194
1731571200000|2024-11-14 08:00:00|327|324.5|326.2|325.6|329.3|328.5|323.3|322.1|49257
1731574800000|2024-11-14 09:00:00|326.1|325.7|327.1|326.4|328.5|328|326.1|325.6|30996
1731578400000|2024-11-14 10:00:00|326.9|326.3|329.9|329.6|330.3|330|326.9|326.3|31973
1731582000000|2024-11-14 11:00:00|329.8|329.5|332.1|331.8|332.6|332|329.8|329.5|66006
1731585600000|2024-11-14 12:00:00|332|331.7|331.5|331.2|332.1|331.8|329.9|329.7|73981
1731589200000|2024-11-14 13:00:00|331.8|331.3|332.8|332.4|333.6|332.9|331.6|330.6|28608
1731592800000|2024-11-14 14:00:00|332.9|332.5|331.6|331.3|333.4|332.9|330.4|330.1|49163
1731596400000|2024-11-14 15:00:00|331.8|331.4|333.6|333.4|335.9|335.7|331.7|331.3|52712
1731600000000|2024-11-14 16:00:00|333.4|333.3|333.4|333.1|334|333.7|331.8|331.6|58699
1731657600000|2024-11-15 08:00:00|332.2|326.7|330.8|330.2|336.2|334.2|328.9|326.7|73574
1731661200000|2024-11-15 09:00:00|330.7|329.9|329.5|329|331.2|330.8|328.4|328.2|52192
1731664800000|2024-11-15 10:00:00|329.9|328.8|330.9|330.6|332.4|331.9|329.6|328.8|169962
1731668400000|2024-11-15 11:00:00|330.8|330.4|328.4|328.1|330.8|330.4|328.2|327.9|30921
1731672000000|2024-11-15 12:00:00|328.5|327.8|329.3|328.9|329.4|329.1|327.3|327.1|52948
1731675600000|2024-11-15 13:00:00|329.4|329|326.5|326.1|329.9|329.6|326|325.7|77226
1731679200000|2024-11-15 14:00:00|326.6|326.5|323.3|322.2|327.2|326.9|321.6|321.2|156217
1731682800000|2024-11-15 15:00:00|323.1|322.5|321.7|321.5|323.2|322.7|320.6|320.1|202525
1731686400000|2024-11-15 16:00:00|321.3|321.4|322.2|321.7|322.2|322|321|320.8|144896
1731916800000|2024-11-18 08:00:00|324.8|320.3|321.9|321.6|325.3|324|319|318|143148
1731920400000|2024-11-18 09:00:00|321.5|321|321.5|321.2|323.1|322.6|321.2|321|141044
1731924000000|2024-11-18 10:00:00|321.6|321.3|318.4|318|321.9|321.7|317.7|317.4|172496
1731927600000|2024-11-18 11:00:00|318.3|317.7|312.1|311.5|318.3|317.8|311.1|310.8|142132
1731931200000|2024-11-18 12:00:00|312|311.6|312.5|311.9|314.8|314.6|311.8|311.5|92953
1731934800000|2024-11-18 13:00:00|312.4|311.8|312.2|311.7|312.7|312.3|310|309.4|102387
1731938400000|2024-11-18 14:00:00|312.4|311.6|310.1|310|312.6|312.2|310|309.7|93314
1731942000000|2024-11-18 15:00:00|310.3|310.1|310.8|310.6|312.5|312.4|310.1|309.9|386685
1731945600000|2024-11-18 16:00:00|310.7|310.7|312.4|312.2|313.1|313|310.4|310.3|58524
1732003200000|2024-11-19 08:00:00|315.6|312.3|317.4|317|319.6|318.8|313|311.1|84220
1732006800000|2024-11-19 09:00:00|317.2|316.8|314.7|314.4|318.2|317.9|313.4|312.8|109606
1732010400000|2024-11-19 10:00:00|314.8|314.5|315.9|315.6|317.5|317.1|314.8|314.4|44700
1732014000000|2024-11-19 11:00:00|315.8|315.8|314.6|314.2|316.9|316.6|313.2|313|35922
1732017600000|2024-11-19 12:00:00|314.7|314.3|312.5|312.3|315.2|314.9|312.4|312.3|32717
1732021200000|2024-11-19 13:00:00|312.4|312.2|312.6|312.2|315.3|315.1|311.6|311.4|55280
1732024800000|2024-11-19 14:00:00|312.5|311.8|311.1|310.9|315|314.6|310.3|310.1|58869
1732028400000|2024-11-19 15:00:00|311.2|311|312.8|312.5|314.2|313.8|310.8|310.6|42059
1732032000000|2024-11-19 16:00:00|313.2|312.6|317|314.7|317.8|317.4|313.1|312.6|66311
1732089600000|2024-11-20 08:00:00|320|317|316.3|315.3|320|319.4|316.3|315.3|59689
1732093200000|2024-11-20 09:00:00|316.1|315.2|313.8|313.3|316.1|315.2|313.3|312.8|19215
1732096800000|2024-11-20 10:00:00|313.6|313.2|317|316.4|317.1|316.6|313.4|313|28760
1732100400000|2024-11-20 11:00:00|316.9|316.3|312|311.4|316.9|316.3|311.4|311|92239
1732104000000|2024-11-20 12:00:00|311.1|310.5|312.7|312.2|312.9|312.2|309.9|309.6|54346
1732107600000|2024-11-20 13:00:00|312.1|311.5|308.3|307.7|312.1|311.5|308.2|307.6|56950
1732111200000|2024-11-20 14:00:00|308.2|307.3|301.4|301|308.3|307.9|301.2|300.8|188053
1732114800000|2024-11-20 15:00:00|301.6|301.1|305.8|305.6|305.8|305.6|301.6|301|182284
1732118400000|2024-11-20 16:00:00|305.9|305.7|305|303.3|306.1|305.9|302.9|302.5|137586
1732176000000|2024-11-21 08:00:00|304.4|301.8|306.5|306|306.5|306.1|303.9|301.7|98649
1732179600000|2024-11-21 09:00:00|306|305.7|305.3|304.8|308.4|307.2|303.6|303.3|73891
1732183200000|2024-11-21 10:00:00|305.4|304.9|305|304.5|305.7|305.4|303.4|303.2|60282
1732186800000|2024-11-21 11:00:00|305.1|304.4|304.1|303.7|305.9|305.4|304|303.7|39440
1732190400000|2024-11-21 12:00:00|303.9|303.6|305.6|305.1|306.2|305.8|303.9|303.6|50191
1732194000000|2024-11-21 13:00:00|305.5|305.2|305|304.5|306.2|306|304.8|304.5|87749
1732197600000|2024-11-21 14:00:00|304.9|304.6|306.5|306.2|307.9|307.4|304.3|304.1|49670
1732201200000|2024-11-21 15:00:00|306.6|306.3|307|306.5|307|306.8|304.9|304.6|61242
1732204800000|2024-11-21 16:00:00|307.1|306.6|307.1|306.6|307.6|307.3|306.4|306.2|43825
1732262400000|2024-11-22 08:00:00|309.5|307.5|307.7|307.2|311.1|309.7|307.6|305.5|71823
1732266000000|2024-11-22 09:00:00|307.6|307|305.7|305.5|308.6|308.3|304.4|304.1|66458
1732269600000|2024-11-22 10:00:00|305.8|305.4|307.2|306.9|307.5|307.4|305.6|305.4|66427
1732273200000|2024-11-22 11:00:00|307.1|306.7|307.2|306.9|308.3|308|307.1|306.7|37815
1732276800000|2024-11-22 12:00:00|307.1|306.8|305.3|305|307.4|307.2|305.1|304.7|28065
1732280400000|2024-11-22 13:00:00|305.2|305.1|304|303.8|306.2|305.9|303.7|303.4|76297
1732284000000|2024-11-22 14:00:00|303.9|303.7|310.5|309.7|311.1|309.7|300.5|300.3|197761
1732287600000|2024-11-22 15:00:00|310.4|310|306.6|306.4|313.8|313.3|306.6|306.4|171770
1732291200000|2024-11-22 16:00:00|306.5|306.5|306.4|306|306.5|306.5|304.8|304.6|91559
1732521600000|2024-11-25 08:00:00|308.3|303.4|313.1|312.4|314.7|312.8|307|303.4|69884
1732525200000|2024-11-25 09:00:00|313|312.1|319.5|318.4|323.3|322.2|312.1|311.3|82498
1732528800000|2024-11-25 10:00:00|319.8|318.9|318|317.5|320.6|319.8|316|315.2|108067
1732532400000|2024-11-25 11:00:00|318.3|317.4|319|318.5|319.1|318.5|317.3|316.6|29567
1732536000000|2024-11-25 12:00:00|318.9|318.6|321.9|321.3|322.3|321.6|318.9|318.6|104439
1732539600000|2024-11-25 13:00:00|322|321.2|328|327.7|328.8|328|320.8|320.4|184678
1732543200000|2024-11-25 14:00:00|328.3|327.9|326|325.6|334.5|333.8|325.5|324.9|229557
1732546800000|2024-11-25 15:00:00|326.1|325.4|329.3|329|330.3|329.9|324.4|324.1|79129
1732550400000|2024-11-25 16:00:00|329.2|328.9|332.3|328.7|334|333.6|329.1|328.7|171089
1732608000000|2024-11-26 08:00:00|331.4|324.7|323|322.5|331.4|325|321|320.1|80344
1732611600000|2024-11-26 09:00:00|323.1|322.7|324.9|324.6|326.3|326|322.9|322.2|71478
1732615200000|2024-11-26 10:00:00|325|324.7|323.3|322.9|326.3|325.9|322.2|321.7|72455
1732618800000|2024-11-26 11:00:00|323.2|323.3|325.3|325.1|325.4|325.1|323.1|323.2|16774
1732622400000|2024-11-26 12:00:00|325.2|325.2|325.8|325.4|326.7|326.6|325|324.7|17060
1732626000000|2024-11-26 13:00:00|325.6|325.3|324.2|323.9|326.2|326|324|323.6|70879
1732629600000|2024-11-26 14:00:00|324.3|324|322.2|321.8|325.2|324.9|321.8|321.3|76065
1732633200000|2024-11-26 15:00:00|322|321.5|322.2|322|323.9|323.6|320.1|319.7|86710
1732636800000|2024-11-26 16:00:00|322.3|322.1|322.2|321.6|323.3|323|320.6|320.5|64958
1732694400000|2024-11-27 08:00:00|326|321.8|325.2|324.7|327|326.2|321.5|319.4|54895
1732698000000|2024-11-27 09:00:00|325.8|325.5|329.3|328.8|329.5|328.9|325.7|324.8|42103
1732701600000|2024-11-27 10:00:00|329.2|328.7|330.5|330.1|330.7|330.2|328.8|328.5|109611
1732705200000|2024-11-27 11:00:00|330.4|329.5|330.8|330.3|331.3|330.5|328.2|327.9|69253
1732708800000|2024-11-27 12:00:00|331.1|330.5|326.6|326.1|331.1|330.5|326.6|326.1|47621
1732712400000|2024-11-27 13:00:00|326.4|326|327.6|327.1|329.1|328.7|326.4|326|27805
1732716000000|2024-11-27 14:00:00|327.5|327|327.2|326.8|329.1|328.6|325.9|325.5|47351
1732719600000|2024-11-27 15:00:00|328|327.4|325.4|325.2|328.4|327.8|325.1|324.7|48482
1732723200000|2024-11-27 16:00:00|325.5|325.3|326.7|326.5|327.4|327.2|325.3|324.9|32287
1732780800000|2024-11-28 08:00:00|332.2|320.9|316.6|315.7|332.3|326.8|314.3|314|175471
1732784400000|2024-11-28 09:00:00|317.1|315.8|319|318.1|319.4|318.8|314.2|313.9|126395
1732788000000|2024-11-28 10:00:00|318.9|318|318.5|318.1|318.9|318.1|315.9|315.5|78104
1732791600000|2024-11-28 11:00:00|318.4|318|318|317.6|318.6|318.2|316.9|316.4|31005
1732795200000|2024-11-28 12:00:00|318.4|317.7|316.2|315.9|318.4|318|315.9|315.4|57892
1732798800000|2024-11-28 13:00:00|316|315.8|319.8|319.4|322.2|321.6|316|315.8|56362
1732802400000|2024-11-28 14:00:00|319.9|319.2|324|323.8|325.7|325.2|319.3|319.2|89720
1732806000000|2024-11-28 15:00:00|323.9|323.6|319.8|319.6|324.4|324.1|319.4|319.3|100101
1732809600000|2024-11-28 16:00:00|319.9|319.7|317.7|317.1|320.1|320|317.6|317.1|96617
1732867200000|2024-11-29 08:00:00|318.2|311.1|314.8|314.2|321.3|319.6|314.3|311.1|81671
1732870800000|2024-11-29 09:00:00|315.2|314.5|316.8|316|316.9|316.3|315.1|314.4|22525
1732874400000|2024-11-29 10:00:00|316.7|316.1|317.6|317.1|319.1|318.7|316.2|315.9|27699
1732878000000|2024-11-29 11:00:00|317.9|317.2|319|318.6|319.9|319.3|317.9|317.2|17857
1732881600000|2024-11-29 12:00:00|318.9|318.5|317.2|316.9|319|318.5|316.9|316.6|18438
1732885200000|2024-11-29 13:00:00|317.1|317.1|315.3|315|317.7|317.3|315.2|314.9|21768
1732888800000|2024-11-29 14:00:00|315.5|315.3|315.3|314.9|316.9|316.6|314.4|313.9|25546
1732892400000|2024-11-29 15:00:00|315.6|315.2|316|315.8|317|316.6|314.9|314.7|37180
1732896000000|2024-11-29 16:00:00|316.4|316.3|316|314.7|316.9|316.6|315.1|314.7|52230
1733126400000|2024-12-02 08:00:00|312.1|309.3|312.5|311.8|313.5|312.6|309.8|309.2|136303
1733130000000|2024-12-02 09:00:00|312.4|312.1|310.2|310|313.1|312.3|309.8|309.4|77529
1733133600000|2024-12-02 10:00:00|310.3|310.1|314|313.7|314.5|314|310.1|309.5|174495
1733137200000|2024-12-02 11:00:00|314.1|313.8|314.5|314.2|317.8|317.5|314|313.6|45930
1733140800000|2024-12-02 12:00:00|314.6|314.5|317.4|316.8|317.7|317.1|314.2|313.9|29275
1733144400000|2024-12-02 13:00:00|317.3|316.9|312.8|312.4|317.3|316.9|312.6|312|32316
1733148000000|2024-12-02 14:00:00|313|312.7|313.3|313|314.7|314.3|312.3|311.9|46921
1733151600000|2024-12-02 15:00:00|313.5|313.3|313.7|313.5|314|313.7|310.3|310.1|96662
1733155200000|2024-12-02 16:00:00|313.8|313.7|313.2|312.5|314.4|314.1|313.1|312.5|44494
1733212800000|2024-12-03 08:00:00|315.4|313.9|311|310.4|315.4|314|310.3|309.6|76297
1733216400000|2024-12-03 09:00:00|310.9|310.1|307.6|307.1|310.9|310.2|307|306.8|124956
1733220000000|2024-12-03 10:00:00|307.7|307.4|310.3|310|310.6|310.1|307.4|307.1|1628120
1733223600000|2024-12-03 11:00:00|310.5|310.1|310.9|310.6|312.2|311.7|309.6|309.4|37834
1733227200000|2024-12-03 12:00:00|310.8|310.7|307.2|307|310.8|310.7|307.2|307|87344
1733230800000|2024-12-03 13:00:00|307|306.7|310.3|310.1|311.1|310.8|307|306.7|36938
1733234400000|2024-12-03 14:00:00|310.5|310.2|302.3|301.7|311|310.9|301.1|300.7|286055
1733238000000|2024-12-03 15:00:00|302.4|302|306|305.5|306|305.5|302.2|301.6|105690
1733241600000|2024-12-03 16:00:00|305.6|305.4|307.4|307.1|307.4|307.1|305.1|304.7|75364
1733299200000|2024-12-04 08:00:00|307.5|307|310.9|310.6|310.9|310.6|306.8|305.1|37612
1733302800000|2024-12-04 09:00:00|310.8|310.4|313.3|313|314.6|314.2|310.8|310.4|120059
1733306400000|2024-12-04 10:00:00|313.4|312.9|314.8|314.4|314.8|314.7|313.1|312.7|59167
1733310000000|2024-12-04 11:00:00|315|314.6|318.6|318.4|319|318.9|314.7|314.4|76252
1733313600000|2024-12-04 12:00:00|318.7|318.5|322.2|321.5|326|325.4|318.7|318.5|2519009
1733317200000|2024-12-04 13:00:00|322.3|321.6|320.2|319.8|324.1|323.2|319.1|318.7|103425
1733320800000|2024-12-04 14:00:00|320|319.6|316.6|316.4|320.3|320|316.6|316.3|77715
1733324400000|2024-12-04 15:00:00|316.5|316.1|318.4|318.1|319.7|319.4|316.4|316.1|77277
1733328000000|2024-12-04 16:00:00|318.5|318.2|317.3|317|318.9|318.5|316.9|316.5|69165
1733385600000|2024-12-05 08:00:00|319.9|310|317.5|316.9|319.9|318.7|314.5|310|89944
1733389200000|2024-12-05 09:00:00|317.4|316.7|313.5|312.9|317.6|317|313.5|312.9|70162
1733392800000|2024-12-05 10:00:00|313.3|312.7|313.5|313.1|315.1|314.7|312.9|312.7|36115
1733396400000|2024-12-05 11:00:00|313.4|313.2|315.8|315.4|316.4|316|312.6|312.4|85162
1733400000000|2024-12-05 12:00:00|315.2|314.5|315.7|315.6|316.4|316.1|314.5|314|31191
1733403600000|2024-12-05 13:00:00|315.8|315.7|313|312.5|316.2|315.9|312.3|312.1|34989
1733407200000|2024-12-05 14:00:00|312.8|312.7|312.8|312.6|313.3|313.1|311.7|311.4|88522
1733410800000|2024-12-05 15:00:00|313.1|312.7|312.5|312.2|313.8|313.6|312.2|311.8|87914
1733414400000|2024-12-05 16:00:00|312.6|312.4|313.9|313.1|314.3|314.1|312.5|312.3|34934
1733472000000|2024-12-06 08:00:00|314.9|307.2|319.9|319.2|320.2|319.6|312.7|307.2|51977
1733475600000|2024-12-06 09:00:00|320|320.1|320.3|320.1|322.5|322|319.5|319.2|60060
1733479200000|2024-12-06 10:00:00|320.2|319.7|319.4|319.1|320.7|320.2|318.7|318.5|51838
1733482800000|2024-12-06 11:00:00|319.5|318.8|316.1|315.8|319.6|318.8|315.7|315.4|35188
1733486400000|2024-12-06 12:00:00|316.2|315.9|317.5|317.1|318.2|318|316|315.6|8009
1733490000000|2024-12-06 13:00:00|316.9|316.5|317.6|317.2|317.6|317.2|316|315.6|21344
1733493600000|2024-12-06 14:00:00|317.3|317|314.8|314.6|317.3|317|314.1|313.8|25214
1733497200000|2024-12-06 15:00:00|315|315.3|314.4|314.1|316.3|316|313.7|313.5|55500
1733500800000|2024-12-06 16:00:00|314.1|313.9|316.5|315.2|316.5|315.8|314.1|313.9|59544
1733731200000|2024-12-09 08:00:00|320.8|314|320.7|319.9|323.5|321.9|313.6|312.3|71989
1733734800000|2024-12-09 09:00:00|320.6|320|317.6|317.2|320.6|320.6|317.5|316.9|33213
1733738400000|2024-12-09 10:00:00|317.9|317.8|317.8|317.1|320.4|319.9|317.5|317|44009
1733742000000|2024-12-09 11:00:00|317.9|317.2|317.8|317.4|318.5|318.3|317.6|317.1|28633
1733745600000|2024-12-09 12:00:00|317.7|317.5|319.3|318.9|319.8|319.6|317.7|317.4|26203
1733749200000|2024-12-09 13:00:00|319.2|318.8|318.5|318.2|319.4|319|317.2|316.9|51408
1733752800000|2024-12-09 14:00:00|318.2|317.9|321.3|320.8|321.4|321|317.3|316.9|60901
1733756400000|2024-12-09 15:00:00|321.4|320.9|318.2|317.9|321.7|321.6|318.1|317.9|96882
1733760000000|2024-12-09 16:00:00|318.4|318.2|315.9|315.1|318.5|318.3|315.5|315.1|84482
1733817600000|2024-12-10 08:00:00|319.7|312.2|307.7|307.2|319.7|312.4|305.5|305|439971
1733821200000|2024-12-10 09:00:00|307.9|307.4|309.6|309.1|309.6|309.2|305.7|305.3|152744
1733824800000|2024-12-10 10:00:00|309.5|309|312.2|311.6|312.2|311.6|308.9|308.6|76353
1733828400000|2024-12-10 11:00:00|312.3|311.7|312.9|312.7|314.8|314|311.4|311.1|68749
1733832000000|2024-12-10 12:00:00|312.8|312.6|313.6|313.1|313.7|313.4|312.5|312.3|44874
1733835600000|2024-12-10 13:00:00|313.9|313.2|314.3|314|314.6|314.3|312.8|312.3|61264
1733839200000|2024-12-10 14:00:00|314.2|314.1|314.6|314.4|316|315.6|313.4|313.3|75904
1733842800000|2024-12-10 15:00:00|314.4|314.2|315.1|314.9|316|315.9|313.5|313.2|91042
1733846400000|2024-12-10 16:00:00|315|315|313.7|313.2|315.7|315.4|313.5|313.2|66028
1733904000000|2024-12-11 08:00:00|313.4|305.1|304.6|304|313.5|309|302.5|302|348645
1733907600000|2024-12-11 09:00:00|304.9|304.4|307.8|307.3|308.5|308|304.9|304.4|170091
1733911200000|2024-12-11 10:00:00|307.7|307.2|304.3|303.7|308.4|308|303.9|303.5|112971
1733914800000|2024-12-11 11:00:00|304|304|305|304.3|306.5|306.1|304|303.5|95614
1733918400000|2024-12-11 12:00:00|305.1|304.4|306.3|305.7|306.3|305.7|304.8|304.4|52631
1733922000000|2024-12-11 13:00:00|306.2|305.6|312.8|312.4|312.8|312.4|305.4|305|197857
1733925600000|2024-12-11 14:00:00|313|312.5|314.7|313.8|315.7|315.1|312.1|311.5|293150
1733929200000|2024-12-11 15:00:00|314.6|313.9|311.5|311.2|314.8|314.2|308.9|308.8|137879
1733932800000|2024-12-11 16:00:00|311.6|311.3|311.9|311.6|312.5|312.3|311.3|310.9|62660
1733990400000|2024-12-12 08:00:00|316.8|308.1|312.6|312|317.3|314.8|311.3|308.1|62430
1733994000000|2024-12-12 09:00:00|312.5|312.1|314.7|314.4|315.3|315|311.7|311.3|35956
1733997600000|2024-12-12 10:00:00|315|314.6|317.3|316.9|319|318.7|314.3|314.2|167365
1734001200000|2024-12-12 11:00:00|317.2|317.1|314.5|314.3|317.3|317.1|313.8|313.5|45080
1734004800000|2024-12-12 12:00:00|314.8|314.4|313.5|313.2|315|314.8|313.3|312.9|89621
1734008400000|2024-12-12 13:00:00|313.6|313.3|315|314.7|315.4|314.8|313|312.6|28821
1734012000000|2024-12-12 14:00:00|315.1|314.8|314.8|314.6|316.8|316.6|313.6|313.1|69736
1734015600000|2024-12-12 15:00:00|315|314.8|316.8|316.4|317.9|317.5|314|313.6|111421
1734019200000|2024-12-12 16:00:00|317|316.5|314.9|314.7|317.1|316.9|314.6|314.4|48969
1734076800000|2024-12-13 08:00:00|315|309.6|316.8|316.2|319.3|318.2|315|309.6|45888
1734080400000|2024-12-13 09:00:00|317|316.3|315.6|315.1|317|316.9|315.4|314.9|37202
1734084000000|2024-12-13 10:00:00|315.9|315.2|316.1|315.5|316.4|316|315.7|315.2|21067
1734087600000|2024-12-13 11:00:00|316|315.6|314.8|314.1|316.5|316.1|314.8|314.1|18659
1734091200000|2024-12-13 12:00:00|314.7|313.7|314.6|314.3|314.8|314.4|313.9|313.4|223051
1734094800000|2024-12-13 13:00:00|315.1|314.4|313.8|313.5|316.2|316|313.3|312.8|14523
1734098400000|2024-12-13 14:00:00|313.9|313.1|312.8|312.4|314.4|314.1|312.1|311.8|48200
1734102000000|2024-12-13 15:00:00|312.9|312.5|312.3|312|313.1|312.9|312|311.7|48784
1734105600000|2024-12-13 16:00:00|312.2|312.1|312|311.7|313.5|313.1|311.9|311.7|39949
1734336000000|2024-12-16 08:00:00|312.3|308.7|308.5|308|312.3|310.7|308.1|307.9|69466
1734339600000|2024-12-16 09:00:00|308.6|308.1|309.8|309.5|310.5|310.4|307.7|307.4|71033
1734343200000|2024-12-16 10:00:00|310.2|309.7|311.1|310.8|311.5|311.1|309.6|309.3|28845
1734346800000|2024-12-16 11:00:00|311|310.9|310.4|310.2|311.1|310.9|309.9|309.4|29081
1734350400000|2024-12-16 12:00:00|310.7|310.3|311.6|311.3|311.8|311.6|310.6|310.3|13921
1734354000000|2024-12-16 13:00:00|311.5|311.1|310.5|310.3|311.8|311.6|309.9|309.7|29508
1734357600000|2024-12-16 14:00:00|310.8|310.4|308.1|307.9|310.9|310.7|307.8|307.5|45331
1734361200000|2024-12-16 15:00:00|308.3|308.1|312|311.9|312.5|312.3|308.3|308.1|121453
1734364800000|2024-12-16 16:00:00|312.1|312|312.3|311.4|313.6|313.3|312.1|311.4|53305
1734422400000|2024-12-17 08:00:00|314.9|314.3|310.2|309.5|322.5|319.4|309.5|309.1|124356
1734426000000|2024-12-17 09:00:00|310.5|309.6|310.3|309.6|314.9|314.3|310.3|309.6|53188
1734429600000|2024-12-17 10:00:00|311|310.3|308.8|308.4|311|310.4|305.8|305.4|77413
1734433200000|2024-12-17 11:00:00|308.6|308.1|307.8|307.3|309|308.7|306.9|306.5|18663
1734436800000|2024-12-17 12:00:00|307.7|307.4|309.4|308.9|309.5|308.9|307.3|307.1|39653
1734440400000|2024-12-17 13:00:00|309.5|309|303.3|303|309.5|309.2|303.2|302.8|151723
1734444000000|2024-12-17 14:00:00|303.1|302.9|309.1|308.8|310.6|310.2|303.1|302.9|360604
1734447600000|2024-12-17 15:00:00|309.4|308.7|306.2|306|309.8|309.6|306.2|306|67956
1734451200000|2024-12-17 16:00:00|306.5|306.4|307.6|306.5|308.3|308|306.5|306.4|42443
1734508800000|2024-12-18 08:00:00|311.3|305.2|302.6|302.4|311.3|305.2|301.8|301.3|215798
1734512400000|2024-12-18 09:00:00|302.5|302.3|301.7|301.2|302.9|302.8|301.4|301|94636
1734516000000|2024-12-18 10:00:00|301.6|301.6|301.7|301.4|301.8|301.6|299.8|299.4|218691
1734519600000|2024-12-18 11:00:00|301.4|301.3|299.5|299.3|301.9|301.7|299.4|299|106588
1734523200000|2024-12-18 12:00:00|299.7|299.2|298.4|298.2|300.2|299.8|296.6|296.2|189706
1734526800000|2024-12-18 13:00:00|298.3|298.1|301.1|300.7|301.4|301|296.3|296|153521
1734530400000|2024-12-18 14:00:00|300.9|300.5|297.9|297.7|301.1|300.8|297.6|297.3|131094
1734534000000|2024-12-18 15:00:00|298.2|297.8|303.1|302.8|303.6|303.2|297.5|297.2|207109
1734537600000|2024-12-18 16:00:00|303|302.7|304.2|303.9|304.4|304.2|302|301.9|117235
1734595200000|2024-12-19 08:00:00|304.3|298.5|299.7|299.3|304.3|300.9|295.7|294.4|118897
1734598800000|2024-12-19 09:00:00|300.4|299.9|297.5|297.1|300.6|300|296.2|295.9|63912
1734602400000|2024-12-19 10:00:00|297.4|297|296.7|296.1|299.4|299|296.3|295.8|93130
1734606000000|2024-12-19 11:00:00|296.6|296|297|296.6|297.3|296.9|295.1|294.7|84208
1734609600000|2024-12-19 12:00:00|297.1|296.9|297.4|297.1|299.1|298.4|296.5|296.1|71858
1734613200000|2024-12-19 13:00:00|297.3|297|296.8|296.2|298.6|298.3|296.4|296|65299
1734616800000|2024-12-19 14:00:00|297|296.7|296.9|296.8|298.9|298.7|295.7|295.2|192109
1734620400000|2024-12-19 15:00:00|296.8|296.7|296.2|296.1|296.9|296.8|294.9|294.6|82252
1734624000000|2024-12-19 16:00:00|296.1|296|296.5|295.9|296.9|296.7|295.4|295.2|69145
1734681600000|2024-12-20 08:00:00|298.8|293.5|303.5|303.1|304.6|303.9|294.7|293|168085
1734685200000|2024-12-20 09:00:00|302.9|302.4|300.5|299.8|302.9|302.4|298.8|298.2|45048
1734688800000|2024-12-20 10:00:00|300.3|299.9|303.8|303.6|305.3|304.9|299.9|299.7|203016
1734692400000|2024-12-20 11:00:00|303.7|303.5|303.2|302.9|304.4|304|302.7|302.2|114613
1734696000000|2024-12-20 12:00:00|303.4|303|305.5|305.2|306.2|305.6|303.4|303|77313
1734699600000|2024-12-20 13:00:00|305.2|305|303.4|303.1|306|305.4|302.9|302.4|73438
1734703200000|2024-12-20 14:00:00|303.6|303.2|304.7|304.4|305.1|304.9|302.9|302.7|53096
1734706800000|2024-12-20 15:00:00|304.6|304.5|306.2|305.7|307.9|307.6|304.1|303.9|168867
1734710400000|2024-12-20 16:00:00|306.1|306|309.2|308.1|309.5|309.2|305.5|305.3|397420
1734940800000|2024-12-23 08:00:00|307|301.3|303.5|302.8|307|303.4|300.6|299.7|51126
1734944400000|2024-12-23 09:00:00|302.9|302.6|300.8|300.3|303.7|303.4|300.5|300.1|143961
1734948000000|2024-12-23 10:00:00|300.4|300.4|300.3|300.1|300.8|300.6|299.8|299.6|47943
1734951600000|2024-12-23 11:00:00|300.2|300|301.8|301.3|303.4|303|300.2|300|27776
1734955200000|2024-12-23 12:00:00|302|301.6|305.7|305.5|306.4|306.1|302|301.6|457338
1734958800000|2024-12-23 13:00:00|305.6|305.8|306.1|305.9|307|306.6|305.6|305.5|61620
1734962400000|2024-12-23 14:00:00|306.2|306|309.1|308.8|310.1|309.9|305.8|305.6|95657
1734966000000|2024-12-23 15:00:00|309|308.7|309.1|308.8|310.6|310.3|308|307.5|68783
1734969600000|2024-12-23 16:00:00|309.2|309|310.8|310.5|310.9|310.8|309|308.9|81232
1735027200000|2024-12-24 08:00:00|314.7|305.4|314.3|313.9|316.5|315.7|312.5|305.4|127938
1735030800000|2024-12-24 09:00:00|315|314.5|314.7|314.4|315.4|314.9|313.5|313.3|71595
1735034400000|2024-12-24 10:00:00|314.6|314.3|313.6|313.3|314.6|314.3|312.6|312.3|91235
1735038000000|2024-12-24 11:00:00|313.9|313.2|316.8|316.6|317.4|316.8|313.9|313.2|62819
1735041600000|2024-12-24 12:00:00|316.9|316.4|315.8|314.2|316.9|316.6|315.3|314.2|40845
1735286400000|2024-12-27 08:00:00|313|312.7|314.4|314.1|315.8|315.2|311.4|310|55631
1735290000000|2024-12-27 09:00:00|314.6|314.2|313.2|312.8|314.8|314.3|313.1|312.8|28088
1735293600000|2024-12-27 10:00:00|313.4|312.9|311.8|311.6|313.5|313.4|311.7|311.5|64316
1735297200000|2024-12-27 11:00:00|311.9|311.7|311.7|311.1|313.1|312.9|311.2|311|27157
1735300800000|2024-12-27 12:00:00|311.9|311.3|312.2|311.9|313.2|312.6|311.6|311.3|22139
1735304400000|2024-12-27 13:00:00|312.3|312.1|309.3|309|312.5|312.3|309.2|308.9|49286
1735308000000|2024-12-27 14:00:00|309.5|309.2|308.4|308.1|309.8|309.6|308.3|307.9|43814
1735311600000|2024-12-27 15:00:00|308.3|308|306|305.8|308.3|308|305.6|305.4|81225
1735315200000|2024-12-27 16:00:00|306.1|305.9|305.8|304.1|306.1|305.9|303.8|303.6|61472
1735545600000|2024-12-30 08:00:00|303.7|300.7|296.4|295.7|303.7|300.7|293.9|293.4|379904
1735549200000|2024-12-30 09:00:00|296.3|295.8|294.5|294|296.9|296.5|292.5|292|230503
1735552800000|2024-12-30 10:00:00|294.3|293.7|294.9|294.6|295|294.6|292.9|292.5|171562
1735556400000|2024-12-30 11:00:00|295|294.5|294|293.7|296.9|296.5|293.8|293.6|150544
1735560000000|2024-12-30 12:00:00|294.2|293.8|292.9|292.7|294.2|293.8|292.1|292|132607
1735563600000|2024-12-30 13:00:00|293.1|292.9|290|289.9|293.3|293.2|289.8|289.4|126215
1735567200000|2024-12-30 14:00:00|290.1|290.2|290.9|290.7|292.2|291.9|289|288.9|136718
1735570800000|2024-12-30 15:00:00|291|290.8|291.6|291.4|292.3|292.1|290.8|290.6|131130
1735574400000|2024-12-30 16:00:00|291.5|291.3|294.8|293.4|294.8|294|291.4|291.3|104142
1735632000000|2024-12-31 08:00:00|296.8|293|299.7|299.5|300.7|300.5|294.1|293|70879
1735635600000|2024-12-31 09:00:00|299.6|299.4|298.3|298|299.7|299.4|297|296.7|60066
1735639200000|2024-12-31 10:00:00|298.4|298.1|302.3|301.8|302.8|302.5|298.3|298.1|114588
1735642800000|2024-12-31 11:00:00|302.2|301.7|304.4|304|304.6|304.2|301.8|301.5|166100
1735646400000|2024-12-31 12:00:00|304.5|304.1|302.5|302|304.5|304.3|302.3|301.9|46345
1735804800000|2025-01-02 08:00:00|305.5|296.5|312.2|311.9|312.8|312.1|304.4|296.5|206004
1735808400000|2025-01-02 09:00:00|311.9|311.6|311.5|311.1|311.9|311.6|308.6|308.3|190954
1735812000000|2025-01-02 10:00:00|311.3|310.9|312.5|312.3|313.2|313.1|310.8|310.4|202417
1735815600000|2025-01-02 11:00:00|312.4|312.2|310.9|310.6|312.4|312.2|310.3|309.8|113948
1735819200000|2025-01-02 12:00:00|311|310.7|313.5|313.1|313.5|313.1|310.8|310.5|46139
1735822800000|2025-01-02 13:00:00|313.8|313.2|311.6|311.2|314.7|314.4|311.6|311.2|73618
1735826400000|2025-01-02 14:00:00|311.5|310.9|311.8|311.5|313.3|313|310.4|310.1|70731
1735830000000|2025-01-02 15:00:00|311.9|311.6|314.1|313.9|315|314.8|311.3|311.1|80392
1735833600000|2025-01-02 16:00:00|314.3|314.1|315.4|315.3|315.6|315.4|313.7|313.6|149162
1735891200000|2025-01-03 08:00:00|319.8|315.4|325.1|324.5|325.3|324.8|317.6|315.4|312072
1735894800000|2025-01-03 09:00:00|325.2|324.4|327.1|326.8|329|328.5|324.8|324.4|397215
1735898400000|2025-01-03 10:00:00|327|326.6|326|325.7|329.5|329|325.7|325.3|164843
1735902000000|2025-01-03 11:00:00|326.1|325.9|326.8|326.5|326.8|326.5|325.9|325.6|30067
1735905600000|2025-01-03 12:00:00|327.3|326.4|325.4|325.2|329.1|328.5|325.2|325|121905
1735909200000|2025-01-03 13:00:00|325.3|324.9|325|324.4|325.8|325.2|322.8|322.3|78426
1735912800000|2025-01-03 14:00:00|325.1|324.5|325.1|324.7|326.8|326.3|323.5|323.3|60718
1735916400000|2025-01-03 15:00:00|325.4|325|322.6|322.2|325.9|325.4|322.5|322.2|94265
1735920000000|2025-01-03 16:00:00|322.9|322.3|324.8|324.3|325.2|324.9|322.9|322.2|98328
1736150400000|2025-01-06 08:00:00|323|320.4|323.2|322.8|325.5|323.7|320.8|320|85715
1736154000000|2025-01-06 09:00:00|323.1|322.9|321.5|321.2|324.8|324.1|321.4|321.2|70864
1736157600000|2025-01-06 10:00:00|321.4|321.1|321|320.5|321.5|321.1|318.7|318.3|69912
1736161200000|2025-01-06 11:00:00|321.1|320.6|327.4|327.1|327.8|327.3|320.8|320.5|88819
1736164800000|2025-01-06 12:00:00|327|327|326.5|326.3|328.4|328.1|326.3|326.2|138233
1736168400000|2025-01-06 13:00:00|326.7|326.4|323.8|323.5|327.2|327.1|323.7|323.4|73367
1736172000000|2025-01-06 14:00:00|323.7|323.4|314.5|314.3|323.8|323.4|313.6|313.2|162009
1736175600000|2025-01-06 15:00:00|314.6|314.5|308.9|308.6|315.4|315.3|308.9|308.6|148365
1736179200000|2025-01-06 16:00:00|308.8|308.3|308.3|307.8|309|308.8|304.9|304.4|173773
1736236800000|2025-01-07 08:00:00|307.9|301.6|310.3|310|310.9|310.3|303.7|301.6|121523
1736240400000|2025-01-07 09:00:00|310.7|310.1|309|308.8|310.7|310.2|306.9|306.4|75452
1736244000000|2025-01-07 10:00:00|309.2|309|309.2|309.1|310.6|310.2|308|307.7|79880
1736247600000|2025-01-07 11:00:00|310|309|304.9|304.7|310.6|310.4|304.3|304|67018
1736251200000|2025-01-07 12:00:00|304.8|304.8|304.4|304.3|305.9|305.5|304.4|304.2|60671
1736254800000|2025-01-07 13:00:00|304.5|304.2|302.7|302.6|304.9|304.8|302.5|302.1|88089
1736258400000|2025-01-07 14:00:00|302.8|302.7|301.9|301.5|305.4|305.2|301.4|301.2|234511
1736262000000|2025-01-07 15:00:00|301.8|300.1|298.9|298.6|301.8|301.1|297.7|297.5|329924
1736265600000|2025-01-07 16:00:00|298.8|298.7|299.6|299.4|300|299.9|297.8|297.6|139842
1736323200000|2025-01-08 08:00:00|300.6|296.1|292.4|292|300.6|299|292.4|292|234576
1736326800000|2025-01-08 09:00:00|292.5|292.1|289.3|289|293.3|293|287.5|287.2|490218
1736330400000|2025-01-08 10:00:00|289.4|288.9|293.4|293.1|295.1|294.7|288.6|288.2|1610238
1736334000000|2025-01-08 11:00:00|293.3|293|287.2|287|294.3|294|287.2|287|238619
1736337600000|2025-01-08 12:00:00|287.1|286.6|283.3|283.1|287.4|287.3|282.4|282|673325
1736341200000|2025-01-08 13:00:00|283.6|283.5|286.9|286.4|286.9|286.5|283.2|282.9|306119
1736344800000|2025-01-08 14:00:00|286.5|285.9|286.7|286.3|287.4|287.3|285.4|285|156896
1736348400000|2025-01-08 15:00:00|286.6|286.2|291.2|291.1|291.4|291.2|286.4|286|151518
1736352000000|2025-01-08 16:00:00|291.5|291.3|291.3|291.1|292.7|292.5|290.8|290.4|144230
1736409600000|2025-01-09 08:00:00|290.9|287.4|284.3|284|290.9|287.5|280.2|280|327127
1736413200000|2025-01-09 09:00:00|284.6|284.4|282.1|281.8|287.9|287|281.5|281.2|295003
1736416800000|2025-01-09 10:00:00|282|281.7|276.3|276.1|282.5|282.2|276.3|276.1|348670
1736420400000|2025-01-09 11:00:00|276.2|275.7|273.4|273|277.5|277.4|273.3|273|380936
1736424000000|2025-01-09 12:00:00|273.3|273.2|274|273.7|277.7|277.1|273.3|273.2|270603
1736427600000|2025-01-09 13:00:00|273.8|273.6|275.4|275.1|275.5|275.2|271.4|271|231931
1736431200000|2025-01-09 14:00:00|275.3|275|279.1|278.8|279.1|278.9|272.7|272.3|164951
1736434800000|2025-01-09 15:00:00|279.2|278.7|282.2|281.7|282.5|282.3|277.8|277.6|369626
1736438400000|2025-01-09 16:00:00|282.1|281.6|278.4|277.8|284|283.9|278|277.6|102354
1736496000000|2025-01-10 08:00:00|281.5|275.2|277.7|277.2|281.6|278.4|271.6|270.7|310600
1736499600000|2025-01-10 09:00:00|277.5|277.3|275.8|275.6|278|277.6|275.3|275|66864
1736503200000|2025-01-10 10:00:00|276.2|275.9|274.4|274.1|276.6|276.3|274.4|274|62289
1736506800000|2025-01-10 11:00:00|274.3|273.8|272.7|272.4|274.3|273.8|272.1|271.8|322436
1736510400000|2025-01-10 12:00:00|272.8|272.5|275.5|275.2|275.6|275.2|272.8|272.4|51025
1736514000000|2025-01-10 13:00:00|275.2|275|277|276.8|277.2|276.9|273.6|273.5|83545
1736517600000|2025-01-10 14:00:00|277.1|276.9|279.9|279.1|281.4|281|277.1|276.9|137451
1736521200000|2025-01-10 15:00:00|279.8|278.7|278.3|278.1|279.8|279.5|276.9|276.5|105701
1736524800000|2025-01-10 16:00:00|278.2|277.7|276|275.2|278.5|278.4|275.7|275.2|188390
1736755200000|2025-01-13 08:00:00|281.2|275.4|276.7|276.3|282.2|281.6|276.3|275.1|122499
1736758800000|2025-01-13 09:00:00|276.4|275.7|274.7|274.3|279.5|278.9|273.7|273.4|227653
1736762400000|2025-01-13 10:00:00|274.6|274|271.6|271.4|274.6|274|270.8|270.4|113581
1736766000000|2025-01-13 11:00:00|271.5|271.3|273.9|273.3|274.9|274.6|271.1|270.9|60686
1736769600000|2025-01-13 12:00:00|274.3|274.1|276|275.8|276.4|276.1|273.7|273.5|83643
1736773200000|2025-01-13 13:00:00|275.9|275.5|276.2|275.9|277.1|276.9|275.2|274.9|87593
1736776800000|2025-01-13 14:00:00|276|276|273.6|273.3|276.2|276|273.1|272.9|61351
1736780400000|2025-01-13 15:00:00|273.8|273.6|272.4|272.2|274.1|274|271.8|271.5|78024
1736784000000|2025-01-13 16:00:00|272.1|271.8|270.4|270.2|272.2|272|270.2|270.1|122770
1736841600000|2025-01-14 08:00:00|289.7|283.9|303.6|303|307.7|307.3|287.1|283.9|1951936
1736845200000|2025-01-14 09:00:00|303.8|303.1|299|298.3|307.4|307.2|295.8|293.3|398620
1736848800000|2025-01-14 10:00:00|298.9|298|295.9|295.5|300.1|299.9|294.7|294.2|451729
1736852400000|2025-01-14 11:00:00|295.4|295|297.4|296.7|301.1|300.8|295.1|294.7|147880
1736856000000|2025-01-14 12:00:00|298|296.8|302.6|302.2|303|302.8|297.4|296.8|158509
1736859600000|2025-01-14 13:00:00|302.7|302.1|301.6|300.9|306.5|305.3|299.1|298.7|188901
1736863200000|2025-01-14 14:00:00|301.5|300.7|296|295.7|301.9|301.5|293.5|293|240926
1736866800000|2025-01-14 15:00:00|295.7|295.3|296.8|296.4|298.5|298.1|294.6|294.3|162900
1736870400000|2025-01-14 16:00:00|296.9|296.6|295|294.3|299.5|299.3|294.8|294.3|147186
1736928000000|2025-01-15 08:00:00|297.9|293.5|302.7|302.1|308.6|308.1|295.8|293.5|384036
1736931600000|2025-01-15 09:00:00|303.2|302.7|305.7|305.2|307.3|306.6|302.9|302.7|127073
1736935200000|2025-01-15 10:00:00|305.6|305.3|303.8|303.5|305.6|305.5|303.6|303.3|93665
1736938800000|2025-01-15 11:00:00|303.4|303.6|302.1|301.4|304.8|304.4|301.9|301.4|47331
1736942400000|2025-01-15 12:00:00|302|301.9|302.9|302.6|303.6|303.2|301.3|301|98370
1736946000000|2025-01-15 13:00:00|303|302.7|312.7|312.4|313.1|312.6|301.3|301|358162
1736949600000|2025-01-15 14:00:00|312.4|312.1|312.9|312.5|313.9|313.3|307.7|307.5|239171
1736953200000|2025-01-15 15:00:00|313|312.6|312.7|312.2|315.3|315|311.2|310.7|287586
1736956800000|2025-01-15 16:00:00|312.8|312.3|316.7|315.6|316.7|315.7|312.4|312|147099
1737014400000|2025-01-16 08:00:00|319.9|317.4|319.5|319.2|321.8|321|317.1|316.5|248837
1737018000000|2025-01-16 09:00:00|319.6|319.3|319.4|319|322|321.5|319.4|319|165393
1737021600000|2025-01-16 10:00:00|319.7|319.4|319.6|319.2|321.4|321.3|318.9|318.6|106341
1737025200000|2025-01-16 11:00:00|319.5|319|314.7|314.2|319.7|319.4|313.8|313.4|336467
1737028800000|2025-01-16 12:00:00|314.9|314.3|313.4|313.3|316.6|316.4|313.2|312.5|72392
1737032400000|2025-01-16 13:00:00|321.4|320.8|323.9|323.4|324.7|324.2|316.5|316.1|676046
1737036000000|2025-01-16 14:00:00|323.6|323.5|322.2|321.7|326.6|326.3|322|321.7|501084
1737039600000|2025-01-16 15:00:00|322|321.5|322.9|322.5|325.3|324.9|321.7|321.5|118546
1737043200000|2025-01-16 16:00:00|322.8|322.6|325.7|325|326.2|326|322.8|322.5|155493
1737100800000|2025-01-17 08:00:00|324.1|319.1|325.6|324.9|327.7|326.6|323.9|319.1|126628
1737104400000|2025-01-17 09:00:00|326.2|325|324.8|324.3|327.5|327|324.5|324|75200
1737108000000|2025-01-17 10:00:00|324.7|324.2|324.2|324.1|326.1|325.8|323|322.9|122201
1737111600000|2025-01-17 11:00:00|324.5|324.4|321.9|321.4|325.5|325.2|321.6|321|65742
1737115200000|2025-01-17 12:00:00|322.2|321.8|323.2|322.9|324.9|324.6|321.8|321.5|37986
1737118800000|2025-01-17 13:00:00|323.4|323|320.3|320.1|324.1|323.7|320|319.3|65334
1737122400000|2025-01-17 14:00:00|320.5|320.2|324.4|324.1|326|325.7|320.2|319.9|146297
1737126000000|2025-01-17 15:00:00|325.2|324.6|325.4|325|326.1|325.9|324.1|323.7|169625
1737129600000|2025-01-17 16:00:00|325.6|325.1|325.2|324.8|325.8|325.5|324.5|324.4|81362
1737360000000|2025-01-20 08:00:00|327.2|323.6|322.4|322.3|327.2|324.3|321.5|321|203901
1737363600000|2025-01-20 09:00:00|322.6|322.2|321.6|321.1|323|322.9|320.2|319.7|89780
1737367200000|2025-01-20 10:00:00|321.5|321|324|323.6|324|323.7|321|320.7|40066
1737370800000|2025-01-20 11:00:00|324.1|323.9|325.1|324.6|325.8|325.2|323.5|323.2|40999
1737374400000|2025-01-20 12:00:00|325.2|324.8|324|323.7|325.3|324.9|323.6|323.3|52158
1737378000000|2025-01-20 13:00:00|323.9|323.6|327.8|327.1|327.8|327.2|323.2|322.8|661406
1737381600000|2025-01-20 14:00:00|327.7|327.2|328.1|327.9|328.7|328.3|325.8|325.6|86157
1737385200000|2025-01-20 15:00:00|328.2|328|328.9|328.6|332.4|331.7|328.1|327.9|337776
1737388800000|2025-01-20 16:00:00|329|328.7|328.6|327.7|329|328.7|326.5|326.2|46598
1737446400000|2025-01-21 08:00:00|327.1|324.3|328.2|327.8|328.8|328.2|322.4|321.5|115967
1737450000000|2025-01-21 09:00:00|328.5|328|326.9|326.2|330.8|330.3|326.5|326.2|51699
1737453600000|2025-01-21 10:00:00|327|326.6|327.4|327.1|329|328.8|326.9|326.5|51400
1737457200000|2025-01-21 11:00:00|327.3|327|329.6|329.2|329.6|329.2|327.2|327|24545
1737460800000|2025-01-21 12:00:00|329.5|329.1|328.5|328.3|330.4|329.9|328.5|328.3|49882
1737464400000|2025-01-21 13:00:00|328.4|327.8|329.2|328.8|329.9|329.5|327.5|327.3|79470
1737468000000|2025-01-21 14:00:00|329.3|329|331.6|331.1|333.4|333.2|328.7|328.6|180060
1737471600000|2025-01-21 15:00:00|331.8|331.4|332.4|332|333.7|333.5|331.2|331|161014
1737475200000|2025-01-21 16:00:00|332.3|331.9|330.6|330.3|332.8|332.6|330|329.8|75934
1737532800000|2025-01-22 08:00:00|330.1|324.7|329.4|329.1|330.5|329.6|327.1|324.5|143264
1737536400000|2025-01-22 09:00:00|329.5|329.6|330.5|330.1|333.1|332.4|329.5|329.4|256856
1737540000000|2025-01-22 10:00:00|330.2|330|327.7|327.4|330.4|330.1|326.9|326.6|58002
1737543600000|2025-01-22 11:00:00|327.9|327.7|327.7|327.4|328.3|328|326.4|326.1|43252
1737547200000|2025-01-22 12:00:00|327.6|327.2|327.6|327.3|328.3|328|327.3|327|36150
1737550800000|2025-01-22 13:00:00|327.5|327.6|327.3|327|329|328.8|326.8|326.6|44794
1737554400000|2025-01-22 14:00:00|327.4|327.1|328.8|328.6|331.4|331.2|327.4|327|124746
1737558000000|2025-01-22 15:00:00|328.7|328.5|329.1|329|329.7|329.4|327.6|327.4|61470
1737561600000|2025-01-22 16:00:00|329.2|328.9|328.8|328.3|329.6|329.5|328|327.8|45031
1737619200000|2025-01-23 08:00:00|333.8|323.4|327.5|327.1|333.8|328.7|326|323.1|98122
1737622800000|2025-01-23 09:00:00|327.6|327.3|326.8|326.4|328.2|328|326|325.8|46908
1737626400000|2025-01-23 10:00:00|326.7|326.5|320.6|320.4|327|326.7|320.4|320.2|1410721
1737630000000|2025-01-23 11:00:00|320.7|320.5|318.6|318.2|321.7|321.5|318.5|318.1|76918
1737633600000|2025-01-23 12:00:00|318.4|317.9|313.7|313.2|319.3|319|312.7|312.1|114960
1737637200000|2025-01-23 13:00:00|313.6|313.4|312.8|312.6|315.9|315.4|311.6|310.8|138463
1737640800000|2025-01-23 14:00:00|312.9|312.7|311.8|311.4|314.6|314.4|308.8|308.1|136167
1737644400000|2025-01-23 15:00:00|311.7|311.3|312|311.9|314.6|314.2|311.3|310.8|70975
1737648000000|2025-01-23 16:00:00|311.9|311.8|310.9|310|312.6|312.3|309.9|309.7|166031
1737705600000|2025-01-24 08:00:00|314.2|311.9|314.3|313.9|318.7|318.3|311.4|310.5|155882
1737709200000|2025-01-24 09:00:00|313.9|313.6|312.2|311.8|314.2|314|310.1|309.6|93023
1737712800000|2025-01-24 10:00:00|312.1|311.7|310.7|310.5|312.1|311.9|309.9|309.6|86709
1737716400000|2025-01-24 11:00:00|310.8|310.6|309.3|309.1|311.1|310.8|309|308.5|32516
1737720000000|2025-01-24 12:00:00|309.2|309|307.5|307.3|310.5|310.2|306.8|306.6|43925
1737723600000|2025-01-24 13:00:00|307.6|307.4|305.9|305.6|307.6|307.4|305.8|305.6|67422
1737727200000|2025-01-24 14:00:00|305.6|305.3|305.3|305.1|306.8|306.4|302.6|302.2|225549
1737730800000|2025-01-24 15:00:00|305.4|305.2|300.4|300.1|305.4|305.2|299.9|299.6|510525
1737734400000|2025-01-24 16:00:00|300.5|300.3|302|301.5|302|301.5|300.2|299.9|149543
1737964800000|2025-01-27 08:00:00|303.7|298|313.9|313|314.1|313.4|299.6|294.6|217734
1737968400000|2025-01-27 09:00:00|313.5|312.7|309.1|308.5|313.5|312.8|308.2|307.9|59201
1737972000000|2025-01-27 10:00:00|308.8|308.4|310.7|310.4|311.5|311.3|308.4|308.1|34148
1737975600000|2025-01-27 11:00:00|310.4|310.1|312.2|311.7|312.3|311.7|309|308.7|56649
1737979200000|2025-01-27 12:00:00|312|311.5|309|308.7|312.9|312.3|309|308.7|35993
1737982800000|2025-01-27 13:00:00|308.8|308.5|308.2|307.8|309.5|309.1|307.5|307.2|25166
1737986400000|2025-01-27 14:00:00|307.9|307.4|308.1|307.4|309.2|308.8|306.1|305.7|43867
1737990000000|2025-01-27 15:00:00|308.3|307.8|306.8|306.3|309.1|308.7|306.3|306.1|85877
1737993600000|2025-01-27 16:00:00|306.5|306.2|306.2|305|306.7|306.5|305.2|305|54827
1738051200000|2025-01-28 08:00:00|309.2|301.1|307.7|307.1|309.8|309.2|305.3|301.1|38860
1738054800000|2025-01-28 09:00:00|307.6|306.9|311.9|311.4|312.6|311.9|306.6|305.9|124920
1738058400000|2025-01-28 10:00:00|311.3|310.9|308.8|308.5|311.3|310.9|308.2|307.9|30504
1738062000000|2025-01-28 11:00:00|308.9|308.6|307.1|306.9|308.9|308.6|307.1|306.9|1295148
1738065600000|2025-01-28 12:00:00|307.2|306.8|304.5|303.8|307.9|307.6|304.2|303.8|69018
1738069200000|2025-01-28 13:00:00|304.7|303.9|305.9|305.5|306|305.6|304.3|303.9|36337
1738072800000|2025-01-28 14:00:00|306.2|305.6|306.4|306.2|307.5|307|305.3|305.1|56623
1738076400000|2025-01-28 15:00:00|306.3|306.3|306.3|306|306.4|306.3|304.3|304.1|60852
1738080000000|2025-01-28 16:00:00|306.1|305.9|306.3|304.9|307.1|307|305.5|304.9|51196
1738137600000|2025-01-29 08:00:00|312.1|304.8|309.9|309.2|312.1|309.7|305.7|304.5|28525
1738141200000|2025-01-29 09:00:00|309.8|308.9|309.4|309.2|312.4|311.6|308.5|307.6|146905
1738144800000|2025-01-29 10:00:00|309.7|309.3|310.6|310.4|310.8|310.4|307.2|306.9|42102
1738148400000|2025-01-29 11:00:00|310.4|310.3|308.7|308.3|310.6|310.3|308.4|308.1|21446
1738152000000|2025-01-29 12:00:00|308.6|308.4|309.6|309.3|310.2|310|306.8|306.4|21713
1738155600000|2025-01-29 13:00:00|309.9|309.4|308.3|308|309.9|309.6|308.2|307.8|27923
1738159200000|2025-01-29 14:00:00|308.1|307.8|306.1|305.6|309.6|308.8|305|304.9|67529
1738162800000|2025-01-29 15:00:00|306|305.7|303.5|303.3|306.6|306.1|303.5|303.3|91262
1738166400000|2025-01-29 16:00:00|303.4|303.6|301.2|300.6|303.9|303.7|300.8|300.5|74324
1738224000000|2025-01-30 08:00:00|306.8|300.7|302.8|302.3|306.8|304.8|300.7|300|55142
1738227600000|2025-01-30 09:00:00|302.6|302.4|302.3|301.8|305.8|305|301.4|300.8|37177
1738231200000|2025-01-30 10:00:00|302.5|301.9|308.6|308.3|309.2|308.7|302.4|301.9|51532
1738234800000|2025-01-30 11:00:00|309.2|308.1|308.5|308|310.4|310|307.9|307.7|47111
1738238400000|2025-01-30 12:00:00|308.6|308.3|307.1|306.8|308.9|308.6|306.7|306.4|30335
1738242000000|2025-01-30 13:00:00|307|306.2|307.5|307.3|309|308.5|306.3|305.4|35260
1738245600000|2025-01-30 14:00:00|307.4|307.2|305.8|305.6|308.4|308|304.8|304.5|49109
1738249200000|2025-01-30 15:00:00|305.7|305.3|306|305.8|307.8|307.5|305.7|305.3|39720
1738252800000|2025-01-30 16:00:00|305.8|305.6|304.6|303.7|306.3|306|304.2|303.7|103750
1738310400000|2025-01-31 08:00:00|308.4|301.2|304.4|303.7|309.3|306|303.3|301.2|65709
1738314000000|2025-01-31 09:00:00|304.9|304.5|307.2|306.5|307.6|306.9|304.9|304.4|14660
1738317600000|2025-01-31 10:00:00|307.1|306.6|309.1|308.7|309.3|308.9|306|305.8|59305
1738321200000|2025-01-31 11:00:00|308.6|308.4|305.8|305.4|308.6|308.4|304.2|304.1|40602
1738324800000|2025-01-31 12:00:00|305.9|305.8|305.9|305.7|307.1|306.5|305|304.8|17879
1738328400000|2025-01-31 13:00:00|305.8|305.6|304.1|303.9|305.8|305.6|303.3|303.1|23654
1738332000000|2025-01-31 14:00:00|304|303.8|303.4|303.1|304.9|304.6|302.5|302.4|57444
1738335600000|2025-01-31 15:00:00|303.3|303|301.8|301.5|303.6|303.5|301.7|301.5|137078
1738339200000|2025-01-31 16:00:00|301.4|301.3|303|301.8|303|302.3|301.1|301|168658
1738569600000|2025-02-03 08:00:00|300.9|295.4|294.2|293.5|300.9|296|288.3|287.6|387366
1738573200000|2025-02-03 09:00:00|294.1|293.4|290.6|290.2|294.1|293.8|290.1|290|242951
1738576800000|2025-02-03 10:00:00|290.7|290.3|290.8|290.5|292.1|292|289.8|289.3|192073
1738580400000|2025-02-03 11:00:00|291|290.6|288.1|287.8|291.3|291|287.9|287.7|267827
1738584000000|2025-02-03 12:00:00|288.3|287.9|286.9|286.6|288.6|288.4|286.2|286|153583
1738587600000|2025-02-03 13:00:00|287|286.8|291|290.7|291.8|291.3|286.5|286.2|122084
1738591200000|2025-02-03 14:00:00|290.7|290.8|292.2|291.5|293|292.7|290.4|290.1|61448
1738594800000|2025-02-03 15:00:00|292.3|291.8|295.6|295.3|298.4|298|292.1|291.8|117795
1738598400000|2025-02-03 16:00:00|295.5|295|294.3|292.8|295.7|295.4|293.6|292.8|55906
1738656000000|2025-02-04 08:00:00|293.8|288.3|296.1|295.8|296.8|296.5|291.4|288.3|94905
1738659600000|2025-02-04 09:00:00|296.3|296|298.7|298.4|300.4|299.9|296.3|296|76985
1738663200000|2025-02-04 10:00:00|298.5|298.1|299.4|298.9|299.4|299.1|298.1|298|12144
1738666800000|2025-02-04 11:00:00|299.8|299.5|297.1|296.7|300.4|299.9|296|295.6|29930
1738670400000|2025-02-04 12:00:00|297|296.8|297.7|297.3|298.2|297.6|296.6|296.4|24924
1738674000000|2025-02-04 13:00:00|297.8|297.1|298.6|298.1|299.2|298.9|296.5|296.3|75115
1738677600000|2025-02-04 14:00:00|298.5|298|297.4|296.9|298.5|298.2|295.2|294.9|56752
1738681200000|2025-02-04 15:00:00|297.9|297|301.8|301.3|301.8|301.3|296.6|296.4|115123
1738684800000|2025-02-04 16:00:00|301.9|301.5|303.8|303.3|304.1|303.9|301.9|301.5|72830
1738742400000|2025-02-05 08:00:00|301.7|300|300.5|300|305|304.4|298.5|297.4|78804
1738746000000|2025-02-05 09:00:00|300.2|299.8|303.1|302.8|303.9|303.6|298.9|298.8|56708
1738749600000|2025-02-05 10:00:00|303|302.7|305.3|305|305.3|305.2|303|302.7|47872
1738753200000|2025-02-05 11:00:00|305.4|304.9|305.5|305.1|306.7|306.3|304.3|303.9|97513
1738756800000|2025-02-05 12:00:00|305.6|305.5|308|307.7|308|307.7|305.4|305.4|17403
1738760400000|2025-02-05 13:00:00|307.9|307.8|306.6|306.1|309.9|309.5|306.3|305.8|72506
1738764000000|2025-02-05 14:00:00|305.9|305.7|307.4|307|308.8|308.3|305.6|305.1|88943
1738767600000|2025-02-05 15:00:00|308.8|308.1|308.3|308|309.9|309|307.2|306.9|179395
1738771200000|2025-02-05 16:00:00|308.8|308.1|310.3|309.8|310.5|310.2|307.7|307.4|192122
1738828800000|2025-02-06 08:00:00|313.9|312|313.2|312.8|317.8|315|311.2|310.5|96720
1738832400000|2025-02-06 09:00:00|313.1|313|315.1|314.6|316.3|315.7|312.6|312.2|73997
1738836000000|2025-02-06 10:00:00|315.6|314.9|322|321.8|322.8|322.3|315.4|314.9|279386
1738839600000|2025-02-06 11:00:00|322.3|321.7|324.9|324.6|326.5|326.1|320.9|320.8|291843
1738843200000|2025-02-06 12:00:00|325.6|324.7|328.2|327.9|329|328.6|325|324.5|446498
1738846800000|2025-02-06 13:00:00|328.1|328|327.8|327.5|328.5|328.1|325|324.4|136440
1738850400000|2025-02-06 14:00:00|327.5|327.6|326.1|325.8|329.4|329.2|324.9|324.7|345768
1738854000000|2025-02-06 15:00:00|326.2|325.9|327.1|326.9|327.7|327.3|325.5|325.2|87371
1738857600000|2025-02-06 16:00:00|327.4|327.1|327.9|327.5|328.3|328|326.2|326.1|106889
1738915200000|2025-02-07 08:00:00|325|323|325.1|324.6|329.9|328.9|325|323|86912
1738918800000|2025-02-07 09:00:00|325|324.3|327.2|327|327.2|327|323.1|322.4|84858
1738922400000|2025-02-07 10:00:00|327.1|326.9|327.7|327.2|329.3|328.7|326.5|326.3|45565
1738926000000|2025-02-07 11:00:00|327.6|327.4|326.8|326.6|327.6|327.4|325.7|325.5|44838
1738929600000|2025-02-07 12:00:00|326.6|326.5|329.1|328.7|329.1|328.7|326.6|326.5|30471
1738933200000|2025-02-07 13:00:00|328.9|328.8|326|325.4|329.9|328.9|324.4|322.4|56776
1738936800000|2025-02-07 14:00:00|325.9|325.2|328|327.7|328|327.7|324.4|323.7|53983
1738940400000|2025-02-07 15:00:00|327.1|326.3|325.9|325.6|327.9|327.6|323.8|323|104643
1738944000000|2025-02-07 16:00:00|325.7|325.3|327.5|327|327.5|327.2|324.3|324|57171
1739174400000|2025-02-10 08:00:00|329.6|324.4|328.9|328.5|332.3|331.3|328.8|324.4|110096
1739178000000|2025-02-10 09:00:00|329|328.9|330.2|329.7|332.4|331.6|328.9|328.9|71637
1739181600000|2025-02-10 10:00:00|330.1|329.3|330.3|330.1|330.3|330.2|328.6|328.1|35032
1739185200000|2025-02-10 11:00:00|330.2|329.8|331.4|331.1|332.1|331.7|329.8|329.4|22798
1739188800000|2025-02-10 12:00:00|331.3|331|330.9|330.7|331.3|331.1|330.4|330.1|63969
1739192400000|2025-02-10 13:00:00|330.7|330.5|331.5|331.2|331.8|331.5|329.5|329.2|40746
1739196000000|2025-02-10 14:00:00|331.4|330.9|330.9|330.6|332|331.8|330.4|330.1|44515
1739199600000|2025-02-10 15:00:00|331.1|330.9|332.3|332.1|333.9|333.7|331.1|330.9|116848
1739203200000|2025-02-10 16:00:00|332.5|332.3|332.8|332.4|334.5|334.3|332.5|332.3|50929
1739260800000|2025-02-11 08:00:00|334|326.6|334.6|334.2|335.8|335|332.2|326.6|37960
1739264400000|2025-02-11 09:00:00|334.8|334.5|329.7|329.2|335.1|334.7|329.7|329|110930
1739268000000|2025-02-11 10:00:00|329.4|329.1|329.2|328.9|329.4|329.2|327.9|327.3|54695
1739271600000|2025-02-11 11:00:00|328.9|328.5|326.2|325.7|329.2|329|324.9|324.4|28416
1739275200000|2025-02-11 12:00:00|326.1|325.9|325.7|325.2|327.3|326.4|324.5|324.3|46966
1739278800000|2025-02-11 13:00:00|325.6|325.4|326|325.6|327|326.5|324.9|324.4|21445
1739282400000|2025-02-11 14:00:00|326.1|325.7|325.3|325|326.8|326.3|323.1|322.9|167007
1739286000000|2025-02-11 15:00:00|325.8|325.6|327.8|327.4|328.2|327.9|323.9|323.7|137337
1739289600000|2025-02-11 16:00:00|327.9|327.5|327.1|326.6|328.4|328.2|326.1|325.9|36918
1739347200000|2025-02-12 08:00:00|329.3|319.9|325.8|325.2|330.1|329.5|325.6|319.9|46504
1739350800000|2025-02-12 09:00:00|325.7|325.3|322.4|322|325.7|325.4|321.5|321.1|91908
1739354400000|2025-02-12 10:00:00|322.8|322.7|321|320.7|323|322.7|319.9|319.8|91768
1739358000000|2025-02-12 11:00:00|320.9|321|319.3|319.1|321.4|321.3|319.3|319|2659784
1739361600000|2025-02-12 12:00:00|319.1|318.8|318.3|318|319.1|318.8|317.2|316.9|65866
1739365200000|2025-02-12 13:00:00|318.2|317.8|312.2|311.9|318.5|318.3|309.7|309|196070
1739368800000|2025-02-12 14:00:00|312|311.5|309.3|309|312|311.5|306.3|306.2|264058
1739372400000|2025-02-12 15:00:00|309.1|308.9|310|309.7|310.3|310.1|307.5|307.2|257243
1739376000000|2025-02-12 16:00:00|310.3|310|310.6|310.3|312.5|312.2|309.9|309.7|95055
1739433600000|2025-02-13 08:00:00|313.5|310.1|315.7|315.1|322.4|321.2|313|310.1|119748
1739437200000|2025-02-13 09:00:00|314.4|315|314.4|313.9|314.4|315|312.7|312.4|198244
1739440800000|2025-02-13 10:00:00|314.2|313.7|315.6|315.2|317.7|317.1|312.8|312.4|39035
1739444400000|2025-02-13 11:00:00|315.7|315.4|315.4|315|315.7|315.4|313.3|312.9|68893
1739448000000|2025-02-13 12:00:00|314.5|314|315.8|315.6|316.2|316.1|313.8|313.5|33465
1739451600000|2025-02-13 13:00:00|315.7|315.5|316.4|316.1|319.4|317.2|315.2|314.9|52347
1739455200000|2025-02-13 14:00:00|316.3|316|316.3|316|318.5|318.2|315.8|315.4|101487
1739458800000|2025-02-13 15:00:00|316.4|316.3|318.5|318.3|319.9|319.6|316.4|316|88909
1739462400000|2025-02-13 16:00:00|318.4|318.1|318.8|318.1|318.8|318.3|317|316.8|41531
1739520000000|2025-02-14 08:00:00|322.2|315.7|318.1|317.5|322.2|319.2|315.1|314.1|42973
1739523600000|2025-02-14 09:00:00|318.2|318|316.1|315|318.9|318.3|315.6|315|29389
1739527200000|2025-02-14 10:00:00|316|315.1|317.6|317.1|317.7|317.5|315.8|315.1|9235
1739530800000|2025-02-14 11:00:00|317.5|317.4|317.1|316.8|318.4|318.2|317|316.7|19173
1739534400000|2025-02-14 12:00:00|317.2|316.5|316.5|316|317.3|316.7|316.1|315.8|13516
1739538000000|2025-02-14 13:00:00|316.4|315.8|317.1|316.5|317.3|316.8|314.8|314.5|25831
1739541600000|2025-02-14 14:00:00|317|316.6|316.1|315.7|317.4|317|315.4|315|32221
1739545200000|2025-02-14 15:00:00|316|315.6|315|314.5|317.3|316.9|314.5|314.2|71990
1739548800000|2025-02-14 16:00:00|314.9|314.6|314.6|313.7|315.6|315.4|314.2|313.6|40256
1739779200000|2025-02-17 08:00:00|313.9|308.3|312.2|311.6|315|314.5|312.2|308.3|22886
1739782800000|2025-02-17 09:00:00|312.1|311.5|310|309.3|312.2|311.8|309.1|308.8|53051
1739786400000|2025-02-17 10:00:00|309.9|309.2|308.1|307.6|310|309.9|307.8|307.4|36422
1739790000000|2025-02-17 11:00:00|308|307.1|308.3|307.9|308.4|308.1|307.2|306.6|56482
1739793600000|2025-02-17 12:00:00|308.5|308|309.6|309.4|310.4|310.2|308.1|307.9|54208
1739797200000|2025-02-17 13:00:00|309.8|309.6|310.7|310.3|311.6|311.2|308.7|308.3|108643
1739800800000|2025-02-17 14:00:00|310.5|309.9|310.6|310.4|310.6|310.5|309.3|309.1|26957
1739804400000|2025-02-17 15:00:00|310.7|310.5|313.5|313.2|313.5|313.2|310.7|310.5|34455
1739808000000|2025-02-17 16:00:00|313.3|313.1|312.5|312|314.1|313.8|312.5|311.9|34767
1739865600000|2025-02-18 08:00:00|318.8|315|310.8|310.1|318.9|315.3|310.8|309.6|41126
1739869200000|2025-02-18 09:00:00|310.7|309.9|307.5|306.9|311.3|310.9|306.8|306.4|132406
1739872800000|2025-02-18 10:00:00|308.2|306.7|308.7|308.3|309.5|309.2|307.3|306.7|163031
1739876400000|2025-02-18 11:00:00|308.6|308|308.5|308.1|309.4|308.9|307.6|307.3|103786
1739880000000|2025-02-18 12:00:00|308|307.5|308.1|307.8|308.2|307.8|306.6|306.4|193172
1739883600000|2025-02-18 13:00:00|308.2|308.3|307.1|306.8|308.5|308.4|306.4|306.3|37209
1739887200000|2025-02-18 14:00:00|307.3|307|305.8|305.5|307.9|307.5|304.6|304.3|127895
1739890800000|2025-02-18 15:00:00|306|305.7|306.3|306.1|307.8|307.6|305.2|305|96536
1739894400000|2025-02-18 16:00:00|306.2|306|306|305.2|306.7|306.3|304.3|304.1|69992
1739952000000|2025-02-19 08:00:00|307.6|304.2|306|305.6|308.3|307.4|304.2|303.6|102010
1739955600000|2025-02-19 09:00:00|306.1|305.5|306.2|305.8|307.4|307|304.3|304|133904
1739959200000|2025-02-19 10:00:00|306.1|305.7|305.6|305.3|306.2|305.8|304.4|304|35350
1739962800000|2025-02-19 11:00:00|305.8|305.4|306.3|306|306.8|306.4|305.1|305|73903
1739966400000|2025-02-19 12:00:00|306.2|306.1|306.1|305.7|306.6|306.3|305.6|305.3|50795
1739970000000|2025-02-19 13:00:00|306|305.6|304.3|303.8|306.1|305.8|303.9|303.4|85164
1739973600000|2025-02-19 14:00:00|304.2|303.9|303.6|303.4|305|304.7|302.4|301.9|59536
1739977200000|2025-02-19 15:00:00|303.8|303.3|302.7|302.4|303.8|303.5|301.2|300.9|192680
1739980800000|2025-02-19 16:00:00|302.6|302.3|303|301.8|303.4|303.2|301.1|300.8|60316
1740038400000|2025-02-20 08:00:00|300|298.9|303.7|303.2|305.4|304.9|300|298.7|73057
1740042000000|2025-02-20 09:00:00|303.5|303.1|304|303.6|305.3|305|303|302.5|22554
1740045600000|2025-02-20 10:00:00|304.2|303.8|304.7|304.3|305.3|304.9|303.7|303.1|31900
1740049200000|2025-02-20 11:00:00|304.6|304.2|304.3|304.1|306|305.6|304.2|304|18394
1740052800000|2025-02-20 12:00:00|304.7|304.2|304.9|304.7|305.1|304.8|303.6|303.2|46635
1740056400000|2025-02-20 13:00:00|304.7|304.5|304.9|304.6|305.4|305.2|303.9|303.7|40641
1740060000000|2025-02-20 14:00:00|305|304.7|305.5|305.2|306.2|305.8|304.5|304.3|47390
1740063600000|2025-02-20 15:00:00|305.4|305.1|304|303.8|306.2|306|303.8|303.6|41276
1740067200000|2025-02-20 16:00:00|303.9|303.7|306|304.6|306|305.2|303.8|303.6|66340
1740124800000|2025-02-21 08:00:00|306.7|302.8|309.2|308.6|310.6|310.1|304.9|302.7|89926
1740128400000|2025-02-21 09:00:00|309.3|308.7|314.1|313.7|314.4|313.8|308.5|308.1|70416
1740132000000|2025-02-21 10:00:00|313.8|313.5|313.6|313.4|314.6|314.2|311.9|311.5|111009
1740135600000|2025-02-21 11:00:00|313.9|313.6|312.5|311.9|313.9|313.6|311.9|311.5|26472
1740139200000|2025-02-21 12:00:00|312.4|312|310.8|310.5|312.4|312|310.3|310|20563
1740142800000|2025-02-21 13:00:00|311.2|310.6|309|308.7|311.2|310.8|308.6|308.3|37985
1740146400000|2025-02-21 14:00:00|309.2|308.8|308.6|308.3|310.3|310.2|308.5|308.1|30169
1740150000000|2025-02-21 15:00:00|308.5|308.5|307.7|307.4|309.2|308.9|306|305.6|37620
1740153600000|2025-02-21 16:00:00|307.8|307.5|309.4|302.8|310.1|309.9|307.6|302.8|56843
1740384000000|2025-02-24 08:00:00|308.8|308|307.7|307.1|311.9|309.7|307.1|306.5|49281
1740387600000|2025-02-24 09:00:00|307|307.2|308.8|308.3|310.7|310|306.9|306.5|145269
1740391200000|2025-02-24 10:00:00|309|308.4|308.2|307.8|311.3|310.8|307.6|307.2|50711
1740394800000|2025-02-24 11:00:00|308.4|307.9|307.1|306.5|308.4|308.1|306.2|305.6|38236
1740398400000|2025-02-24 12:00:00|307.2|305.9|302.4|302.2|307.2|305.9|302.3|301.9|118542
1740402000000|2025-02-24 13:00:00|302.6|302.3|305.5|305.1|305.7|305.1|302.4|302|125638
1740405600000|2025-02-24 14:00:00|305.8|305.2|307.2|307.1|308.3|307.9|305.1|304.5|65037
1740409200000|2025-02-24 15:00:00|307.3|307|308.2|308|308.4|308|306.1|305.8|89838
1740412800000|2025-02-24 16:00:00|308.1|308.1|309.6|308.4|310.5|310.3|308.1|307.9|121603
1740470400000|2025-02-25 08:00:00|315.5|305.2|312.5|311.7|316.8|316|310.4|305.2|154500
1740474000000|2025-02-25 09:00:00|312.8|311.8|317.8|317.2|319.4|318.9|312|311.7|155950
1740477600000|2025-02-25 10:00:00|318.5|317.5|316|315.5|318.9|318.7|315.5|315.1|38002
1740481200000|2025-02-25 11:00:00|316.3|315.8|318.6|318|318.8|318.3|316.2|315.7|45802
1740484800000|2025-02-25 12:00:00|318.5|317.9|320.7|320.4|320.8|320.4|318.1|317.6|94621
1740488400000|2025-02-25 13:00:00|320.6|320.2|321.4|321|321.4|321|319.6|319.2|97444
1740492000000|2025-02-25 14:00:00|321.1|320.9|322.4|321.6|324.9|324.7|321.1|320.8|304553
1740495600000|2025-02-25 15:00:00|322.5|322.2|324|323.6|325.2|325.1|321.3|321.1|222053
1740499200000|2025-02-25 16:00:00|323.9|323.5|324.6|324.4|325.1|324.8|322.6|322.4|201738
1740556800000|2025-02-26 08:00:00|324.9|320.1|332.7|332.2|334.1|333.5|324.2|320.1|311670
1740560400000|2025-02-26 09:00:00|332.2|332|332.5|332.1|334.8|334.5|329.8|329.5|335175
1740564000000|2025-02-26 10:00:00|332.4|332|332.6|332.2|333.7|333.2|329.6|329.1|333214
1740567600000|2025-02-26 11:00:00|333.1|332.5|334.1|333.8|334.1|333.8|332.3|331.9|166412
1740571200000|2025-02-26 12:00:00|334.2|333.7|334.1|333.7|334.5|334.1|332.8|332.7|101775
1740574800000|2025-02-26 13:00:00|333.6|333.4|333.7|333.4|336|335.5|330.7|330.5|91679
1740578400000|2025-02-26 14:00:00|333.6|333.5|335.7|335.3|337|336.7|332.8|332.4|163905
1740582000000|2025-02-26 15:00:00|335.8|335.5|330.9|330.6|336|335.8|330.8|330.4|457312
1740585600000|2025-02-26 16:00:00|330.8|330.7|334.2|333.9|334.4|334.1|330.8|330.7|157954
1740643200000|2025-02-27 08:00:00|340.5|338|282.9|282.5|342.2|340.6|279.8|279.1|1822953
1740646800000|2025-02-27 09:00:00|283.3|282.2|272.5|271.9|285.2|284.6|271.9|271.4|2052830
1740650400000|2025-02-27 10:00:00|272.4|272.2|289.1|288.4|291.6|289.4|269.1|268.8|1173236
1740654000000|2025-02-27 11:00:00|288.7|288.1|281.8|281.4|289.8|289.1|277.3|276.9|1283735
1740657600000|2025-02-27 12:00:00|281.7|281.3|283.7|283.4|285.3|284.6|277.6|277.1|363984
1740661200000|2025-02-27 13:00:00|284|283.8|274.5|274.1|285.5|284.9|274.2|273.8|451808
1740664800000|2025-02-27 14:00:00|274|273.4|277.3|277|281.1|280.5|272.6|272.2|621479
1740668400000|2025-02-27 15:00:00|276.6|276|271.8|271.6|278.9|277.3|271.8|271.6|555325
1740672000000|2025-02-27 16:00:00|272.2|272|276.1|275.8|283.6|280|271.9|271.5|671341
1740729600000|2025-02-28 08:00:00|272.4|270.4|261.4|261.1|276.8|273.4|260.9|260.5|1317075
1740733200000|2025-02-28 09:00:00|261.3|261|257.2|256.9|261.8|261.4|253.9|253.2|981278
1740736800000|2025-02-28 10:00:00|257|256.7|257.6|257.2|260.8|260.2|256.8|256.4|602711
1740740400000|2025-02-28 11:00:00|257.5|257.1|265.4|264.5|265.4|264.5|256.2|256|408394
1740744000000|2025-02-28 12:00:00|266.8|264.8|265.6|265|269.3|268.4|263.2|262.9|281207
1740747600000|2025-02-28 13:00:00|265.5|264.5|262.6|262.4|265.6|265.2|262.6|262.4|455562
1740751200000|2025-02-28 14:00:00|262.7|262.2|259.3|259|262.7|262.2|256.8|256.4|366417
1740754800000|2025-02-28 15:00:00|259.2|259.1|259.2|259|261.1|260.9|255.8|255.6|382966
1740758400000|2025-02-28 16:00:00|259.3|259.1|261.9|261.1|262.2|262.1|259.1|259|132916
1740988800000|2025-03-03 08:00:00|262.2|255.7|247.3|246.7|262.2|258|242.7|242|932387
1740992400000|2025-03-03 09:00:00|246.8|246.5|247.5|247|249|248.4|245.8|245.2|344641
1740996000000|2025-03-03 10:00:00|247.7|247.4|250.1|249.9|250.6|250.2|246.2|246|176850
1740999600000|2025-03-03 11:00:00|250.2|250|250.5|250.2|250.6|250.3|248.7|248.2|137103
1741003200000|2025-03-03 12:00:00|250.4|250.1|251.6|251.3|254.6|254|250.3|250.1|153874
1741006800000|2025-03-03 13:00:00|251.5|251.2|255|254.7|255.3|254.8|249.3|248.8|149966
1741010400000|2025-03-03 14:00:00|254.9|254.9|257.2|257|257.9|257.5|254.5|254.2|320759
1741014000000|2025-03-03 15:00:00|257|256.7|257.7|257.3|258.4|257.8|255.2|255|188554
1741017600000|2025-03-03 16:00:00|257.6|257.4|256.5|255.5|258.9|258.7|255.3|255.1|203835
1741075200000|2025-03-04 08:00:00|256|252|242.9|242.4|256.4|252|241.2|240.8|429039
1741078800000|2025-03-04 09:00:00|242.8|242.2|241.7|241.5|243.2|243|240.2|240|294301
1741082400000|2025-03-04 10:00:00|241.6|241.4|242.8|242.2|242.8|242.2|240.3|240|149057
1741086000000|2025-03-04 11:00:00|242.7|242.3|240.3|239.9|242.7|242.3|239.7|239.3|238944
1741089600000|2025-03-04 12:00:00|240.1|239.8|238.6|238.1|240.4|240.3|236.7|236.2|261844
1741093200000|2025-03-04 13:00:00|238.9|238.2|237.5|237.1|240.8|240.7|236.5|236.1|226516
1741096800000|2025-03-04 14:00:00|237.4|236.9|230.1|229.7|237.4|237.3|229.2|228.8|589018
1741100400000|2025-03-04 15:00:00|230.4|230.1|231.1|230.9|233.2|232.6|226.9|226.8|543994
1741104000000|2025-03-04 16:00:00|231|230.8|228|227.8|231.1|230.9|227.7|227.4|199613
1741161600000|2025-03-05 08:00:00|232.5|229|228.8|228.3|236.6|233.7|226.4|225.8|519599
1741165200000|2025-03-05 09:00:00|228.7|228.2|236.2|235.7|237.3|236.5|227.5|226.8|244354
1741168800000|2025-03-05 10:00:00|236.1|235.6|233.5|232.9|236.5|236.1|232.4|232.2|346400
1741172400000|2025-03-05 11:00:00|233.6|233.1|235.7|235.3|236.9|236.1|233.4|233.1|174037
1741176000000|2025-03-05 12:00:00|235.6|235.2|237.7|237.3|238.7|238.1|235.3|234.9|182579
1741179600000|2025-03-05 13:00:00|237.8|237.4|238.9|238.4|241|240.8|237.6|237.2|179147
1741183200000|2025-03-05 14:00:00|239.2|238.5|245.1|244.6|246|245.4|239.1|238.5|336116
1741186800000|2025-03-05 15:00:00|245|244.7|246.9|246.6|246.9|246.7|243.6|243.2|211316
1741190400000|2025-03-05 16:00:00|246.7|246.4|248.7|248|249.1|249|246.2|246.1|882552
1741248000000|2025-03-06 08:00:00|253.6|252|246.3|246|253.6|252.8|244.8|242|358064
1741251600000|2025-03-06 09:00:00|246.7|246.3|246.3|245.9|247.6|247.4|245.1|244.8|78368
1741255200000|2025-03-06 10:00:00|246.2|245.8|247.9|247.6|248.3|248.2|245.6|245.3|81860
1741258800000|2025-03-06 11:00:00|247.8|247.5|250.7|250.4|250.7|250.6|247.7|247.5|91089
1741262400000|2025-03-06 12:00:00|250.6|250.7|250|249.8|250.9|250.7|249.6|249.2|51953
1741266000000|2025-03-06 13:00:00|249.9|249.9|248|247.7|250.3|250.1|246.6|246.5|106832
1741269600000|2025-03-06 14:00:00|247.9|247.6|252.1|251.9|252.6|252.1|247.8|247.4|113559
1741273200000|2025-03-06 15:00:00|252|251.8|251.5|251.4|253|252.8|250.7|250.3|122608
1741276800000|2025-03-06 16:00:00|251.6|251.5|250.1|249.6|251.6|251.5|250|249.6|95671
1741334400000|2025-03-07 08:00:00|247.3|243.4|241.7|241.2|247.3|244.4|239.9|239.6|185200
1741338000000|2025-03-07 09:00:00|241.5|240.9|243.9|243.5|244.2|244|241.3|240.8|49592
1741341600000|2025-03-07 10:00:00|243.7|243.6|243.3|243.2|243.7|243.6|242.2|241.8|56827
1741345200000|2025-03-07 11:00:00|243.2|243.1|245.7|245.3|245.8|245.3|243.1|242.6|34562
1741348800000|2025-03-07 12:00:00|245.8|245|245.5|245.2|246.7|246.5|244.9|244.8|39681
1741352400000|2025-03-07 13:00:00|245.4|244.9|245.9|245.6|246.8|246.5|245.3|244.9|215561
1741356000000|2025-03-07 14:00:00|246.1|245.7|248.4|248.2|248.5|248.2|245.5|245|83410
1741359600000|2025-03-07 15:00:00|248.3|248.1|252.1|252|252.6|252.3|247.7|247.5|141298
1741363200000|2025-03-07 16:00:00|252.2|252.1|254.3|254|254.4|254.1|251.8|251.5|263780
1741593600000|2025-03-10 08:00:00|253.8|248.1|249|248.6|256.5|256|249|248.1|137541
1741597200000|2025-03-10 09:00:00|248.9|248.5|252.1|251.9|253.4|253.1|248.7|248.3|165209
1741600800000|2025-03-10 10:00:00|252.3|252.1|250|249.7|252.6|252.4|248.9|248.6|95471
1741604400000|2025-03-10 11:00:00|250.1|249.8|247|246.9|250.1|249.9|246.1|246|129338
1741608000000|2025-03-10 12:00:00|247.1|247|248.3|248.1|249.1|248.8|247.1|247|107758
1741611600000|2025-03-10 13:00:00|248.4|248.2|250.3|250.2|251.8|251.5|247.6|247.4|168610
1741615200000|2025-03-10 14:00:00|250.1|250.1|249|248.8|251|250.8|248.6|248.5|150095
1741618800000|2025-03-10 15:00:00|249.2|249.1|250.3|250.1|251.4|251.3|248.6|248.3|158468
1741622400000|2025-03-10 16:00:00|250.2|250.2|249.1|249|250.4|250.3|248.5|248.3|149166
1741680000000|2025-03-11 08:00:00|246.3|243.6|247.4|247.1|250.2|249.6|242.5|241.8|181099
1741683600000|2025-03-11 09:00:00|247.5|247.2|246.2|245.9|247.5|247.2|243|242.6|225430
1741687200000|2025-03-11 10:00:00|245.9|245.7|244.4|244.2|245.9|245.7|242.4|242|388195
1741690800000|2025-03-11 11:00:00|244.5|244.4|242.5|242.4|245.1|245|241.7|241.5|852282
1741694400000|2025-03-11 12:00:00|242.6|242.6|242.3|242.1|243|242.8|241|240.7|848360
1741698000000|2025-03-11 13:00:00|242.4|241.9|242.6|242.4|244.3|244.1|242.4|241.9|9815086
1741701600000|2025-03-11 14:00:00|242.5|242.3|237.6|237.3|242.5|242.4|237.6|237.3|538866
1741705200000|2025-03-11 15:00:00|237.5|237.2|239.6|239.4|240.9|240.6|236.5|236.1|422484
1741708800000|2025-03-11 16:00:00|239.5|239.2|238.6|238.2|240|239.7|238.6|238.2|86856
1741766400000|2025-03-12 08:00:00|242.2|237.6|233|232.5|243.1|240|232.9|232.5|329173
1741770000000|2025-03-12 09:00:00|232.8|232.6|229.2|228.9|233.2|232.9|228.8|228.5|215854
1741773600000|2025-03-12 10:00:00|229|229|232.5|232.3|232.7|232.6|228.4|228|150927
1741777200000|2025-03-12 11:00:00|232.6|232.4|232.7|232.4|233.6|233.4|232.2|232|91474
1741780800000|2025-03-12 12:00:00|232.6|232.2|230.8|230.4|234.6|233.5|230.8|230.4|49023
1741784400000|2025-03-12 13:00:00|230.7|230.3|225.8|225.3|230.7|230.3|222.3|222|275644
1741788000000|2025-03-12 14:00:00|225.7|225.2|228.2|228|229.3|229.1|224.9|224.4|216823
1741791600000|2025-03-12 15:00:00|228.3|228.1|228.9|228.6|231.6|231.3|228|227.8|163734
1741795200000|2025-03-12 16:00:00|229.1|228.8|229.7|229.1|230.5|230.2|228.1|227.9|544955
1741852800000|2025-03-13 08:00:00|228|225.3|226.9|226.3|229.8|228.7|223.8|223|105144
1741856400000|2025-03-13 09:00:00|226.8|226.4|226.5|226.2|228.3|228.1|225.2|224.9|40150
1741860000000|2025-03-13 10:00:00|226.4|225.9|225.6|225.3|226.7|226.5|224.6|224.1|278872
1741863600000|2025-03-13 11:00:00|225.5|225|225.2|224.8|225.5|225.4|224.7|224.5|93793
1741867200000|2025-03-13 12:00:00|225.1|224.9|226.4|226.2|227.2|226.8|223.3|222.9|47741
1741870800000|2025-03-13 13:00:00|226.5|226.3|230.5|230.3|234.3|234.1|226.5|226.3|151623
1741874400000|2025-03-13 14:00:00|230.3|230.1|229.9|229.7|232.3|232|228.9|228.2|113154
1741878000000|2025-03-13 15:00:00|230.1|229.8|226.4|226.2|230.3|230|225.8|225.6|182004
1741881600000|2025-03-13 16:00:00|226.3|226.1|226.4|225.9|227.4|227.2|225.8|225.5|115136
1741939200000|2025-03-14 08:00:00|228|227.5|232.7|232.3|235.8|234.9|225.8|224.6|71822
1741942800000|2025-03-14 09:00:00|232.6|232.1|235.3|234.8|236.1|235.6|231.9|231.5|127848
1741946400000|2025-03-14 10:00:00|235.2|234.9|234.8|234.5|236.1|235.8|233.9|233.6|72265
1741950000000|2025-03-14 11:00:00|235|234.7|243.7|243.4|244|243.6|234.9|234.6|167540
1741953600000|2025-03-14 12:00:00|243.3|243.5|245.7|245.3|246.5|246.1|242.7|242.2|520377
1741957200000|2025-03-14 13:00:00|245.8|245.4|245.9|245.5|248.9|248.7|245.8|245.4|222952
1741960800000|2025-03-14 14:00:00|245.5|245.2|245|244.8|248.6|248.2|244.3|243.6|211880
1741964400000|2025-03-14 15:00:00|244.2|243.7|241.8|241.5|244.2|243.8|239.8|239.4|96024
1741968000000|2025-03-14 16:00:00|241.9|241.8|238.3|237.6|242.2|242.1|238|237.5|298661
1742198400000|2025-03-17 08:00:00|242.8|236.2|236.2|235.6|242.8|237.7|232.5|232|107263
1742202000000|2025-03-17 09:00:00|236.4|235.9|238.8|238.5|240.3|239.7|234.8|234.3|108844
1742205600000|2025-03-17 10:00:00|238.7|238.7|236.3|236|239.5|239.2|236.3|235.9|50467
1742209200000|2025-03-17 11:00:00|236.6|236.1|235.8|235.5|237|236.8|234.6|234.2|87560
1742212800000|2025-03-17 12:00:00|235.9|235.4|232.4|232.2|235.9|235.6|231.5|231.3|82110
1742216400000|2025-03-17 13:00:00|232.6|232.1|232.2|231.9|233.3|233.1|231.8|231.7|189396
1742220000000|2025-03-17 14:00:00|232.1|232|234.2|233.9|235.2|234.9|232.1|231.9|74926
1742223600000|2025-03-17 15:00:00|234.1|233.7|233.1|232.8|235.1|234.8|232.4|232.1|48132
1742227200000|2025-03-17 16:00:00|233|232.7|236.5|236.3|237.3|237|232|231.8|108913
1742284800000|2025-03-18 08:00:00|241.7|234.6|247|246.6|248|247.6|239.2|234.6|450082
1742288400000|2025-03-18 09:00:00|247.2|246.7|248.6|248.5|249.5|249.1|245.7|245.2|215560
1742292000000|2025-03-18 10:00:00|248.9|248.7|251.3|250.8|251.7|251.3|248|247.6|984105
1742295600000|2025-03-18 11:00:00|251.2|250|255.4|255.1|256.5|256.3|250.3|249.8|255217
1742299200000|2025-03-18 12:00:00|255.7|255.3|255.3|255.1|258.9|258.3|255|254.5|241962
1742302800000|2025-03-18 13:00:00|255.8|255|256.1|255.9|257.8|257.6|255.3|255|205422
1742306400000|2025-03-18 14:00:00|256.2|256|258.1|257.8|258.3|258|255.5|255.3|231807
1742310000000|2025-03-18 15:00:00|258.2|257.9|261.1|260.7|261.8|261.6|257.9|257.7|284294
1742313600000|2025-03-18 16:00:00|261|260.8|261.1|259.1|261.7|261.4|257.5|257.1|150481
1742371200000|2025-03-19 08:00:00|258.6|255.5|256.8|255.8|261.7|258.7|255.5|254.5|91096
1742374800000|2025-03-19 09:00:00|256.6|255.9|259.3|258.9|259.9|259.6|256|255.3|98105
1742378400000|2025-03-19 10:00:00|259.2|259|258.9|258.1|259.3|259|258.3|258|36763
1742382000000|2025-03-19 11:00:00|258.7|257.4|257.7|257.4|259.4|259|257.1|257|50545
1742385600000|2025-03-19 12:00:00|257.8|257.4|258.1|257.8|258.2|257.9|257.1|256.9|9001
1742389200000|2025-03-19 13:00:00|258.5|258.2|259.7|259.4|260.1|259.8|258|257.8|49588
1742392800000|2025-03-19 14:00:00|259.6|259.3|260.9|260.8|261.9|261.5|259|258.8|64094
1742396400000|2025-03-19 15:00:00|260.8|260.7|261.8|261.6|262.6|262.4|260.4|260.2|248342
1742400000000|2025-03-19 16:00:00|261.7|261.5|261.1|260.7|261.7|261.5|259.6|259.4|93385
1742457600000|2025-03-20 08:00:00|264|258|269.7|269.1|270.6|270.4|264|258|343479
1742461200000|2025-03-20 09:00:00|269.6|268.2|265.8|265.6|269.6|268.6|265.3|264.8|95004
1742464800000|2025-03-20 10:00:00|266|265.4|269.5|269.3|269.8|269.5|265.9|265.3|126971
1742468400000|2025-03-20 11:00:00|269.7|269.4|268.4|268|270.4|269.8|267.3|266.8|267608
1742472000000|2025-03-20 12:00:00|267.9|267.7|268.8|268.6|268.8|268.6|266.4|265.9|108718
1742475600000|2025-03-20 13:00:00|268.9|268.7|268.8|268.5|269.3|269|267.2|267|75128
1742479200000|2025-03-20 14:00:00|268.9|268.7|270.1|270|271.3|271.1|268.8|268.6|77677
1742482800000|2025-03-20 15:00:00|270.3|270.1|269.6|269.4|271.2|271|269.1|268.8|222305
1742486400000|2025-03-20 16:00:00|269.5|269.3|267.8|267.4|269.9|269.8|267.8|267.4|52957
1742544000000|2025-03-21 08:00:00|264|261.7|261.1|260.5|267.1|265|257.9|257.4|63894
1742547600000|2025-03-21 09:00:00|261|259.9|260.3|259.8|261|260.6|259.1|258.7|46901
1742551200000|2025-03-21 10:00:00|260.2|259.7|260.8|260.6|262.6|262.3|259.7|259.1|87751
1742554800000|2025-03-21 11:00:00|260.6|260.5|259.7|259.3|261.9|261|259.3|258.9|21779
1742558400000|2025-03-21 12:00:00|259.6|259.2|257.2|256.9|260.4|260.1|257|256.9|77606
1742562000000|2025-03-21 13:00:00|257.1|256.6|256|255.5|257.6|257.3|255.9|255.5|53109
1742565600000|2025-03-21 14:00:00|256.1|255.6|262.1|261.8|262.1|261.8|256.1|255.5|62694
1742569200000|2025-03-21 15:00:00|262.2|261.9|262.1|261.8|263.4|263.1|260.5|260.3|119845
1742572800000|2025-03-21 16:00:00|262|261.7|264.5|263.3|264.8|264.5|261.8|261.5|255597
1742803200000|2025-03-24 08:00:00|264.5|261.4|262.7|262.3|266.5|264.7|262.7|261.4|110103
1742806800000|2025-03-24 09:00:00|262.6|262.2|260.1|259.7|262.6|262.2|259.5|258.9|123340
1742810400000|2025-03-24 10:00:00|260|259.6|262.2|261.8|262.6|262.2|258.9|258.5|25565
1742814000000|2025-03-24 11:00:00|262.3|261.9|261|260.7|263.9|263.4|261|260.7|33544
1742817600000|2025-03-24 12:00:00|260.8|260.5|260.9|260.7|261|260.8|258.9|258.5|30039
1742821200000|2025-03-24 13:00:00|260.8|260.6|258.2|257.8|260.9|260.7|257.4|257.1|90271
1742824800000|2025-03-24 14:00:00|257.9|257.7|261.5|261.2|262.4|262|257.6|257.1|248638
1742828400000|2025-03-24 15:00:00|261.6|261.4|262.5|262.3|262.9|262.7|260.4|260.1|68168
1742832000000|2025-03-24 16:00:00|262.4|262.2|261.8|261.6|263|262.8|261.4|261.2|56873
1742889600000|2025-03-25 08:00:00|262.6|257.3|252.1|251.4|263|259.9|249.6|249.2|193428
1742893200000|2025-03-25 09:00:00|252|251.3|256.2|255.9|257.2|256.7|251.5|251.1|72811
1742896800000|2025-03-25 10:00:00|256.3|256.1|255.3|255|256.7|256.3|253.4|252.9|62886
1742900400000|2025-03-25 11:00:00|255.5|255.1|255.3|254.8|258|257.6|255.2|254.7|41040
1742904000000|2025-03-25 12:00:00|255.5|255|255.1|254.9|256.1|255.6|254.1|253.7|76901
1742907600000|2025-03-25 13:00:00|255.2|255|252.8|252.5|255.8|255.5|252.8|252.5|64995
1742911200000|2025-03-25 14:00:00|252.7|252.4|251.2|251.1|252.7|252.4|250.2|249.7|114678
1742914800000|2025-03-25 15:00:00|251.3|251.3|252.6|252.4|252.7|252.4|250.3|250|150975
1742918400000|2025-03-25 16:00:00|252.7|252.5|251.7|251.3|253.3|253|251|250.9|106322
1742976000000|2025-03-26 08:00:00|271.9|269.2|288.7|288.4|289.9|288.4|267|265.2|1433519
1742979600000|2025-03-26 09:00:00|289|288.5|288.4|287.8|290.3|289.7|282.9|282.2|1244645
1742983200000|2025-03-26 10:00:00|288.7|288|292.4|291.5|292.7|291.9|287.3|287.1|1382577
1742986800000|2025-03-26 11:00:00|292.3|291.1|290.7|290.2|292.4|291.5|288.7|287.9|276352
1742990400000|2025-03-26 12:00:00|290.4|290|291|290.7|294.8|293.3|289.5|288.9|219664
1742994000000|2025-03-26 13:00:00|291.1|290.6|287.6|287.2|291.1|290.7|287.2|286.9|159799
1742997600000|2025-03-26 14:00:00|287.8|287.5|289.8|289.5|291|290.7|287.5|287.3|179702
1743001200000|2025-03-26 15:00:00|289.9|289.4|290.7|290.4|293.8|292.9|287.6|287.3|221102
1743004800000|2025-03-26 16:00:00|290.5|290.3|288.9|288.6|291|290.6|287.9|287.6|170575
1743062400000|2025-03-27 08:00:00|291.8|290|300.4|299.6|301|299.9|291.8|290|341251
1743066000000|2025-03-27 09:00:00|300.5|299.8|301.4|301.1|304.7|304|300.1|299.6|293678
1743069600000|2025-03-27 10:00:00|301.6|301.2|299.5|299|304|303.1|299|298.7|165126
1743073200000|2025-03-27 11:00:00|299.6|299.2|299.2|298.8|300.6|300.1|298.6|298.4|58651
1743076800000|2025-03-27 12:00:00|299.3|298.9|300.9|300.5|301.2|300.6|298.6|298.3|60707
1743080400000|2025-03-27 13:00:00|301.2|300.6|297.9|297.5|301.2|300.8|296|295.2|68757
1743084000000|2025-03-27 14:00:00|298|297.3|294.4|294|298|297.3|293.5|293.2|94547
1743087600000|2025-03-27 15:00:00|294.6|294.1|292.1|291.8|294.7|294.2|291.5|291.3|111967
1743091200000|2025-03-27 16:00:00|292.3|291.9|292.5|291.1|293|292.5|290.7|290.5|74121
1743148800000|2025-03-28 08:00:00|294.5|290.9|294.9|293.9|297|296.2|288|285.3|92466
1743152400000|2025-03-28 09:00:00|294.8|293.5|293|292.2|295.2|294.4|292.7|292.1|36460
1743156000000|2025-03-28 10:00:00|293.1|292.3|296|295.6|296.1|295.6|292.7|292.2|116386
1743159600000|2025-03-28 11:00:00|296.7|295.9|295.7|295.2|299|298.5|294.7|294.1|89622
1743163200000|2025-03-28 12:00:00|296.1|295.3|294.3|294.1|296.8|296.2|294.3|294.1|93531
1743166800000|2025-03-28 13:00:00|294.2|294|293.2|292.8|296.1|295.5|292.3|292.1|51885
1743170400000|2025-03-28 14:00:00|292.8|292.7|293.6|293.2|293.8|293.5|292|291.7|75639
1743174000000|2025-03-28 15:00:00|293.8|293.6|296.5|296.2|299.1|298.9|293.8|293.6|221381
1743177600000|2025-03-28 16:00:00|296.4|295.7|295|294.4|297.2|296.7|294.6|294.4|33689
1743404400000|2025-03-31 07:00:00|294.1|287.7|288.6|288.1|294.1|290|286|285.3|179454
1743408000000|2025-03-31 08:00:00|288.7|288.2|283.3|283|288.9|288.3|283.3|283|368947
1743411600000|2025-03-31 09:00:00|283.1|282.1|278.9|278.5|284.1|283.4|278|277.5|119537
1743415200000|2025-03-31 10:00:00|278.8|278.4|279.9|279.4|281.6|281.1|278.5|278.1|97980
1743418800000|2025-03-31 11:00:00|280.3|279.8|280.5|280.1|281.6|280.7|279.7|279.4|34840
1743422400000|2025-03-31 12:00:00|280.4|280|278.4|277.7|280.5|280|275.3|274.9|56908
1743426000000|2025-03-31 13:00:00|278.3|277.8|279.3|279.1|279.9|279.7|277.2|276.5|63882
1743429600000|2025-03-31 14:00:00|279.1|279|282.9|282.6|283|282.8|278.6|278.4|87665
1743433200000|2025-03-31 15:00:00|283.4|282.9|283.3|282|283.5|283|281|280.6|73575
1743490800000|2025-04-01 07:00:00|287.8|281.1|279.4|278.7|287.8|282.8|276.6|275.5|91924
1743494400000|2025-04-01 08:00:00|279.3|278.8|285|284.4|285.4|284.7|279.3|278.8|52955
1743498000000|2025-04-01 09:00:00|284.9|284.2|284.7|284.4|285.2|285|282.7|282.3|77093
1743501600000|2025-04-01 10:00:00|284.5|284.1|281.4|281.1|284.5|284.1|280.4|280.2|78282
1743505200000|2025-04-01 11:00:00|281.3|281|282.5|282.2|282.5|282.2|280.6|280.2|42204
1743508800000|2025-04-01 12:00:00|282.6|282.3|284|283.7|284.2|284.1|282.3|281.9|56415
1743512400000|2025-04-01 13:00:00|283.7|283.5|280.6|280.3|283.9|283.7|280.2|280|110204
1743516000000|2025-04-01 14:00:00|280.4|280.1|282.5|282.3|283|282.7|279.2|278.9|96819
1743519600000|2025-04-01 15:00:00|282.6|282.4|280.9|280.4|283.5|283.3|280.3|280.1|65931
1743577200000|2025-04-02 07:00:00|278.8|275.5|281.7|281|282.7|282.1|278.6|275.5|56338
1743580800000|2025-04-02 08:00:00|281.6|281.1|281.2|280.8|282|281.7|280.6|280.2|51765
1743584400000|2025-04-02 09:00:00|281.3|280.9|286.8|286.5|289|288.7|281.3|280.9|80983
1743588000000|2025-04-02 10:00:00|286.5|286.4|286.7|286.3|287.9|287.2|285.7|285.1|42665
1743591600000|2025-04-02 11:00:00|287.2|286.7|287.6|287.2|289.2|288.7|286.8|286.4|73082
1743595200000|2025-04-02 12:00:00|287.5|287.1|287.9|287.6|288|287.6|285.7|285.5|39442
1743598800000|2025-04-02 13:00:00|288|287.3|290.1|289.8|292.1|291.8|286.7|286.5|192941
1743602400000|2025-04-02 14:00:00|290|289.7|292.5|292.1|292.5|292.1|287.2|287.1|83574
1743606000000|2025-04-02 15:00:00|291.9|291.6|294.8|294.6|295.4|295|290.6|290.3|129974
1743663600000|2025-04-03 07:00:00|298.5|294.2|298.8|298.4|302.1|301.7|291.6|289.7|315148
1743667200000|2025-04-03 08:00:00|299.1|298.6|298.2|297.9|300.4|300.2|296.2|295.6|104076
1743670800000|2025-04-03 09:00:00|297.8|297.5|296.5|296.3|300.8|300.2|296.3|295.4|64666
1743674400000|2025-04-03 10:00:00|296.4|296.2|296.6|296.3|298.3|297.6|296.3|295.9|44336
1743678000000|2025-04-03 11:00:00|296.1|296.4|297.3|296.8|297.7|297.3|294.9|294.4|96487
1743681600000|2025-04-03 12:00:00|297.2|296.9|297.6|297.1|298.8|298.2|296.2|296|65200
1743685200000|2025-04-03 13:00:00|296.9|297|298.9|298.3|299|298.3|294.6|294.3|171488
1743688800000|2025-04-03 14:00:00|298.7|298.1|294.7|294.5|299|298.3|294.4|293.8|185655
1743692400000|2025-04-03 15:00:00|294.8|294.6|295.3|294.5|296.5|296.2|294|293.6|69545
1743750000000|2025-04-04 07:00:00|297.8|292.1|307.7|307.1|309.8|308.7|297.3|292.1|349148
1743753600000|2025-04-04 08:00:00|307.9|307.5|307.4|307|308.7|308.1|302.5|301.9|201668
1743757200000|2025-04-04 09:00:00|307.8|307.1|304.9|304.2|310.8|310.1|304.6|303.9|149674
1743760800000|2025-04-04 10:00:00|305|304.3|288|287.5|305.2|304.8|286.1|285.7|414437
1743764400000|2025-04-04 11:00:00|288.1|287.6|286.4|285.8|293.6|292.9|283.7|283.2|182215
1743768000000|2025-04-04 12:00:00|286.6|286.1|289.3|288.6|291.2|290.3|286.2|286.1|87455
1743771600000|2025-04-04 13:00:00|289.4|288.7|288.3|287.6|290.5|290.1|285.4|285|249434
1743775200000|2025-04-04 14:00:00|288.2|287.4|282|281.5|288.4|287.9|279.8|279.3|200848
1743778800000|2025-04-04 15:00:00|281.9|281.8|282.1|281.4|286.9|286.5|281.4|280.8|110307
1744009200000|2025-04-07 07:00:00|262.1|260.9|261.5|260.6|271.3|270.1|258|257.3|446781
1744012800000|2025-04-07 08:00:00|261.1|261.3|259.4|258.7|264.2|263.4|256.4|255.5|200035
1744016400000|2025-04-07 09:00:00|258.8|258.8|258.1|257.5|261.9|261.3|258|257.3|172037
1744020000000|2025-04-07 10:00:00|258|257.7|260.3|260|263.6|263.3|257.7|257.2|150612
1744023600000|2025-04-07 11:00:00|260.2|260.5|262.5|262|265.7|265.1|260.1|260|498377
1744027200000|2025-04-07 12:00:00|262.8|262.5|264.8|264.2|265.4|264.9|257.9|257.6|202592
1744030800000|2025-04-07 13:00:00|264.7|264.3|265.9|265.4|266|265.4|259.5|259|169996
1744034400000|2025-04-07 14:00:00|266.6|265.8|276.9|276.2|285|284.2|266.6|265.8|1240895
1744038000000|2025-04-07 15:00:00|276.6|276.3|273.4|270.9|278.3|277.7|270.4|269.8|109148
1744095600000|2025-04-08 07:00:00|275.9|271.8|278.1|277.4|280.2|279.5|273.3|270.1|150955
1744099200000|2025-04-08 08:00:00|277.6|277.2|287.5|287.1|288.9|288.5|276.2|275.3|223721
1744102800000|2025-04-08 09:00:00|287.3|286.9|282.7|282.3|288|287.7|282.4|281.9|80037
1744106400000|2025-04-08 10:00:00|282.6|281.9|281.7|281.4|284.7|284.2|280.9|280.6|194918
1744110000000|2025-04-08 11:00:00|281.8|281.5|282.8|282.5|283.8|283.3|280.4|280|47323
1744113600000|2025-04-08 12:00:00|282.6|282.4|285.2|284.6|285.6|285|281.7|281.3|72860
1744117200000|2025-04-08 13:00:00|284.7|284.5|287|286.7|288.2|287.9|284.2|283.9|130255
1744120800000|2025-04-08 14:00:00|287.3|286.8|280.1|280|287.9|287.6|280.1|280|205849
1744124400000|2025-04-08 15:00:00|280.6|280.3|284.2|282|285.3|285.1|279.6|279.5|92555
1744182000000|2025-04-09 07:00:00|273.7|269.1|275.3|274.6|276.4|275.6|270.1|266.9|192056
1744185600000|2025-04-09 08:00:00|275.2|274.4|272.5|271.7|275.8|275.1|270.4|269.6|35573
1744189200000|2025-04-09 09:00:00|272.4|271.8|275.1|274.6|275.5|274.9|272|271.4|61104
1744192800000|2025-04-09 10:00:00|275|274.3|273.2|272|275.5|275|272.5|271.7|34440
1744196400000|2025-04-09 11:00:00|273.4|272.1|273.9|273.3|275.7|274.7|271.3|270.1|57436
1744200000000|2025-04-09 12:00:00|273.8|273.4|272.3|271.5|274.1|273.8|268.2|267.7|61294
1744203600000|2025-04-09 13:00:00|272.6|271.6|276.1|275.2|277.1|276.5|271.5|271|120532
1744207200000|2025-04-09 14:00:00|276.2|275.4|275.4|274.8|280|279.7|275.1|274.5|130738
1744210800000|2025-04-09 15:00:00|275.5|274.9|272.6|272.3|276|275.7|272.1|271.7|83859
1744268400000|2025-04-10 07:00:00|289.9|282.8|281.7|280.8|291.4|289.3|281.6|280.6|257098
1744272000000|2025-04-10 08:00:00|282.3|280.9|284.2|283.6|285.9|285|281.2|280.8|120418
1744275600000|2025-04-10 09:00:00|284.8|284.2|288.5|287.8|288.6|287.8|283.9|283.6|82712
1744279200000|2025-04-10 10:00:00|288.4|287.9|288.9|288.3|289.1|288.4|286.8|286.6|80214
1744282800000|2025-04-10 11:00:00|288.8|288.4|287.5|287.1|288.9|288.6|286.3|285.7|35784
1744286400000|2025-04-10 12:00:00|287|286.6|285.4|285.3|290|288.3|284.7|284.1|75519
1744290000000|2025-04-10 13:00:00|285.5|285.4|284.2|283.8|290|289.7|284.2|283.8|86621
1744293600000|2025-04-10 14:00:00|284.8|284.2|284.6|284.3|288.9|288.2|282.7|282.2|114414
1744297200000|2025-04-10 15:00:00|284.3|283.7|282.1|281.8|285|284.6|281.9|281.5|86940
1744354800000|2025-04-11 07:00:00|289.3|282.8|289.4|288.3|293.4|292.4|287.4|282.8|96535
1744358400000|2025-04-11 08:00:00|289.3|288.2|285.4|284.6|289.3|288.7|285.2|284.5|61534
1744362000000|2025-04-11 09:00:00|285.3|284.7|288.6|288.2|288.6|288.2|282.2|281.8|60354
1744365600000|2025-04-11 10:00:00|288.5|288.3|290.1|289.3|290.5|289.9|288.1|287.8|46432
1744369200000|2025-04-11 11:00:00|289.5|289.5|288|287.4|290.8|290.3|286.3|286|40679
1744372800000|2025-04-11 12:00:00|288.1|287.5|290.8|290.4|291.4|291|287.8|287.3|51865
1744376400000|2025-04-11 13:00:00|291.4|290.8|288|287.4|291.4|291|287.5|287.1|73864
1744380000000|2025-04-11 14:00:00|287.8|287.2|290|289.7|290.2|289.8|284.9|284.5|88670
1744383600000|2025-04-11 15:00:00|289.9|289.5|291|289.3|292.4|292|287.7|287.4|148139
1744614000000|2025-04-14 07:00:00|294.5|289.1|294.2|293.6|299.1|296.4|292.9|289.1|63127
1744617600000|2025-04-14 08:00:00|294.3|293.7|299|298.6|299.9|299.5|294.2|293.7|432692
1744621200000|2025-04-14 09:00:00|299.1|298.7|297.4|297.3|299.7|299.4|297|296.8|31268
1744624800000|2025-04-14 10:00:00|297.5|297.1|297.6|297.5|298.2|297.8|296.7|296.4|32693
1744628400000|2025-04-14 11:00:00|297.5|297.3|297.8|297.5|298.4|298.2|297.5|297.3|35732
1744632000000|2025-04-14 12:00:00|297.4|297.2|300.7|300.4|301|300.6|297.1|296.8|65370
1744635600000|2025-04-14 13:00:00|300.6|300.1|297.7|297.5|301.3|300.9|297.4|296.7|84135
1744639200000|2025-04-14 14:00:00|297.8|297.2|301.6|301.3|302.8|302.6|296.8|296.4|180308
1744642800000|2025-04-14 15:00:00|301.4|301|301.2|299.7|303.1|302.8|300.9|299.7|111793
1744700400000|2025-04-15 07:00:00|304.1|300.6|314.8|314.6|317.7|316.9|304.1|300.6|215561
1744704000000|2025-04-15 08:00:00|314.9|314.7|318|317.7|319.6|319.2|313.6|313.1|286883
1744707600000|2025-04-15 09:00:00|317.7|317|315.1|314.9|317.7|317|313.9|313.7|120849
1744711200000|2025-04-15 10:00:00|315.3|315|313.7|313.5|315.6|315.4|313.6|313.4|78215
1744714800000|2025-04-15 11:00:00|313.9|313.7|314.4|314.2|315.6|315.4|313.6|313.2|52590
1744718400000|2025-04-15 12:00:00|314.6|314.3|314.5|314.2|315.1|315|312.4|311.7|71127
1744722000000|2025-04-15 13:00:00|314.3|314.3|314.3|314|314.5|314.3|313|312.9|57062
1744725600000|2025-04-15 14:00:00|314.4|314.2|315.7|315.5|315.7|315.5|312|311.7|99903
1744729200000|2025-04-15 15:00:00|315.8|315.6|316|315.5|316.3|316.1|314.6|314.3|78629
1744786800000|2025-04-16 07:00:00|318|313.5|314.7|314.2|318.5|316.7|313.2|312.4|67896
1744790400000|2025-04-16 08:00:00|315.2|314.9|317.6|316.8|318.9|318.4|315|314.6|150886
1744794000000|2025-04-16 09:00:00|317.7|316.7|316.8|316.1|320.8|320.6|315.7|315.3|135222
1744797600000|2025-04-16 10:00:00|317|316.2|314.9|314.5|317.3|316.8|313.4|313.2|39615
1744801200000|2025-04-16 11:00:00|314.8|314.4|312.8|312.4|314.9|314.5|312.4|311.8|36071
1744804800000|2025-04-16 12:00:00|312.5|312.3|309.8|308.6|313.6|313.1|299.4|298.6|146370
1744808400000|2025-04-16 13:00:00|309.9|308.7|306.7|306|309.9|308.7|303.7|303.3|116637
1744812000000|2025-04-16 14:00:00|306.4|305.9|294.9|294.4|306.7|306.5|289.9|289.4|430110
1744815600000|2025-04-16 15:00:00|295.4|294.5|297|294.8|298|296.2|289.7|289.6|328419
1744873200000|2025-04-17 07:00:00|298.1|294.2|292.9|292.5|300.1|299|292.9|290.3|94861
1744876800000|2025-04-17 08:00:00|293.3|292.4|290.5|290|293.3|292.7|289.9|289.5|44252
1744880400000|2025-04-17 09:00:00|291.1|290.1|290|289.9|291.6|291.1|289.6|289.3|55944
1744884000000|2025-04-17 10:00:00|289.9|289.8|291.5|290.9|293.9|293.3|289.4|289.2|48842
1744887600000|2025-04-17 11:00:00|291.4|291.1|292.6|292.5|294.3|293.5|290.9|290.5|38750
1744891200000|2025-04-17 12:00:00|292.8|293|296.4|295.9|297.8|297.3|292.5|292.1|46827
1744894800000|2025-04-17 13:00:00|296.7|296.1|297.7|297.3|298.2|297.8|296.3|295.9|397253
1744898400000|2025-04-17 14:00:00|298|297.4|299.6|299.5|300.7|300.4|297|296.9|134070
1744902000000|2025-04-17 15:00:00|299.7|299.6|301.2|298.9|303|302.6|299.1|298.9|150048
1745305200000|2025-04-22 07:00:00|303.1|299.3|295.1|294.7|307.9|304.2|293|292.2|128472
1745308800000|2025-04-22 08:00:00|295.6|294.9|294.9|294.7|298.6|297.9|294.9|294.6|113403
1745312400000|2025-04-22 09:00:00|295.1|294.9|293.3|292.8|295.3|295|293.1|292.8|49750
1745316000000|2025-04-22 10:00:00|293.2|292.7|290.4|290.1|293.4|293.1|290.3|290.1|47172
1745319600000|2025-04-22 11:00:00|290.3|289.8|287.1|286.7|291.7|291.3|286.7|286.4|89839
1745323200000|2025-04-22 12:00:00|287|286.6|288.3|288.1|289|288.8|286|285.6|332148
1745326800000|2025-04-22 13:00:00|288|287.8|286|285.6|288.2|288|285.2|285|98908
1745330400000|2025-04-22 14:00:00|286.2|285.7|288|287.7|288|287.7|285.3|285|201243
1745334000000|2025-04-22 15:00:00|288.1|287.9|288.7|287|289.1|288.5|286.9|286.5|129649
1745391600000|2025-04-23 07:00:00|292.5|282|289.6|289.4|294.3|294|289.6|281.2|160443
1745395200000|2025-04-23 08:00:00|289.5|289.1|289.5|289.2|291.5|290.8|288.6|288.4|60308
1745398800000|2025-04-23 09:00:00|289.9|289.4|289.4|289|290.4|290.2|288.8|288.6|66156
1745402400000|2025-04-23 10:00:00|288.9|288.6|290.3|289.7|290.4|289.7|285.6|285.2|69920
1745406000000|2025-04-23 11:00:00|290.6|289.6|286.9|286.7|290.6|289.7|286.4|286.1|29588
1745409600000|2025-04-23 12:00:00|286.8|286.4|286.4|286.1|287|286.9|284.9|284.6|92061
1745413200000|2025-04-23 13:00:00|286.3|285.1|288|287.9|289.3|288.5|284.9|284.7|182066
1745416800000|2025-04-23 14:00:00|288.1|287.8|288.1|287.9|291.3|291.1|286.6|286.4|96734
1745420400000|2025-04-23 15:00:00|288|287.7|287.4|285.2|288.4|288.1|284.9|284.6|98763
1745478000000|2025-04-24 07:00:00|288.5|281|276.6|276.2|288.5|285.4|275.6|275|203276
1745481600000|2025-04-24 08:00:00|276.5|276|279.1|278.6|279.6|279.1|275.1|274.7|115182
1745485200000|2025-04-24 09:00:00|280.1|279.3|283.5|283.1|283.5|283.1|279.2|278.8|96353
1745488800000|2025-04-24 10:00:00|283.6|283.4|282.9|282.6|284.2|283.7|281|280.7|53867
1745492400000|2025-04-24 11:00:00|282.8|282.7|280|279.6|284.2|283.5|278.5|278|28458
1745496000000|2025-04-24 12:00:00|279.9|279.5|279.6|279.3|281|280.7|276.7|276.4|37986
1745499600000|2025-04-24 13:00:00|279.4|279.5|279.9|279.6|280.6|280.3|278.7|278.4|82997
1745503200000|2025-04-24 14:00:00|280.7|280.3|283.4|283.1|284|283.8|278.8|278.6|115443
1745506800000|2025-04-24 15:00:00|284|283.6|284|283.8|286|285.7|283.4|282.9|77250
1745564400000|2025-04-25 07:00:00|285|279|282.4|281.7|285|283.3|276.7|276|118030
1745568000000|2025-04-25 08:00:00|282.3|281.8|280.5|280.1|282.4|282|278.8|278.5|49360
1745571600000|2025-04-25 09:00:00|280.4|280.3|279.1|278.6|282.4|281.8|278.4|277.9|41834
1745575200000|2025-04-25 10:00:00|278.8|278.1|278.2|277.7|279|278.4|276.6|276.4|87415
1745578800000|2025-04-25 11:00:00|278.6|278.3|277.8|277.5|278.6|278.3|275.9|275.8|64962
1745582400000|2025-04-25 12:00:00|278|277.7|277.7|277.4|278.5|278.2|276.8|276.6|63805
1745586000000|2025-04-25 13:00:00|277.9|277.7|274.2|273.6|278.9|278.2|274.2|273.6|93792
1745589600000|2025-04-25 14:00:00|274.1|273.5|273.7|273.5|275|274.5|270.5|270.1|183227
1745593200000|2025-04-25 15:00:00|273.5|273.3|273.1|272.7|273.8|273.5|272.2|272|261515
1745823600000|2025-04-28 07:00:00|276.9|275.4|281.9|281.3|284|283|276.9|275.4|125308
1745827200000|2025-04-28 08:00:00|282.4|281.6|283.7|283.4|284.7|284.3|282|281.5|43906
1745830800000|2025-04-28 09:00:00|284|283.5|287.2|286.6|287.3|286.9|284|283.5|50097
1745834400000|2025-04-28 10:00:00|287.1|286.7|282.6|282.3|287.3|286.9|282.2|281.8|54203
1745838000000|2025-04-28 11:00:00|282.3|282|283.6|283.2|283.6|283.2|281.8|281.5|16303
1745841600000|2025-04-28 12:00:00|283.3|282.9|284.2|284.1|285|284.7|281.6|280.6|118541
1745845200000|2025-04-28 13:00:00|284.5|284.3|284.6|284|286.5|286.1|283|282.3|66990
1745848800000|2025-04-28 14:00:00|285.1|284.1|288.5|288.1|291.6|291.1|285|284.1|124771
1745852400000|2025-04-28 15:00:00|289.1|288.8|288.8|288|289.8|289.6|288.2|287.9|69885
1745910000000|2025-04-29 07:00:00|285.4|283.9|291.4|290.9|292.4|292.1|285.4|283.9|111472
1745913600000|2025-04-29 08:00:00|291.2|291|289.9|289.4|292.5|292.2|289.3|288.6|86346
1745917200000|2025-04-29 09:00:00|289.7|289|287.3|286.8|290.2|290.1|286.8|286.4|39648
1745920800000|2025-04-29 10:00:00|287.4|286.9|288|287.6|289.4|289|287.4|286.9|94565
1745924400000|2025-04-29 11:00:00|287.9|287.3|286.1|285.7|289.9|289.5|286.1|285.7|29473
1745928000000|2025-04-29 12:00:00|286|285|284.3|283.8|286|285.6|282|281.5|105534
1745931600000|2025-04-29 13:00:00|283.9|283.6|280.3|279.2|283.9|283.6|278.1|277.6|260491
1745935200000|2025-04-29 14:00:00|280.2|279.3|283.7|283.5|284.1|283.8|279.1|278.6|110146
1745938800000|2025-04-29 15:00:00|283.5|283.2|283.8|283.5|284.5|284.2|282.1|281.8|68877
1745996400000|2025-04-30 07:00:00|289.9|283.3|286.9|286|289.9|287.1|285.6|283.2|45883
1746000000000|2025-04-30 08:00:00|286.2|285.6|284.8|284|287.9|287.5|284.8|284|36383
1746003600000|2025-04-30 09:00:00|284.7|284.1|286.7|286.4|289.1|288.1|284.5|284|28412
1746007200000|2025-04-30 10:00:00|286.8|286.3|284.5|284.1|287.1|287|284.5|284|1087578
1746010800000|2025-04-30 11:00:00|284.3|284|282.5|282.2|284.7|284.1|282.5|282.2|81878
1746014400000|2025-04-30 12:00:00|282.4|282|280.3|280.1|282.4|282.1|279.5|279.3|41248
1746018000000|2025-04-30 13:00:00|280.6|280.3|278.4|277.8|280.9|280.7|277.9|277.1|86162
1746021600000|2025-04-30 14:00:00|278.6|278.1|280.6|280.2|281|280.7|278.5|278|55200
1746025200000|2025-04-30 15:00:00|280.9|280.7|281.1|280.7|282.8|282.6|280.9|280.6|67150
1746082800000|2025-05-01 07:00:00|283.9|274.1|279.9|279.7|283.9|280.5|279.1|274.1|39745
1746086400000|2025-05-01 08:00:00|279.8|279.6|282|281.6|282.8|281.8|279.7|279.4|11069
1746090000000|2025-05-01 09:00:00|281.6|281.7|281.2|281|281.7|281.7|280.9|280.7|20711
1746093600000|2025-05-01 10:00:00|281.1|280.9|281.1|280.6|281.1|281|280.4|280|66974
1746097200000|2025-05-01 11:00:00|281.2|280.8|281.3|281|282|281.6|281|280.5|31203
1746100800000|2025-05-01 12:00:00|281.2|280.7|282.1|281.6|282.1|282|281.1|280.7|33136
1746104400000|2025-05-01 13:00:00|283|281.7|281.3|281.1|283|282.7|281.3|280.8|56667
1746108000000|2025-05-01 14:00:00|282.7|282.5|281|280.8|282.7|282.5|280.5|280|46090
1746111600000|2025-05-01 15:00:00|281.2|280.9|282.2|281.5|282.4|281.9|281.1|280.9|106107
1746169200000|2025-05-02 07:00:00|284.9|278.8|281.4|280.8|285|284|279.8|278.8|68767
1746172800000|2025-05-02 08:00:00|281.2|280.9|275.7|275.2|281.5|281.1|275.7|275.2|72907
1746176400000|2025-05-02 09:00:00|275.6|275.6|275|274.8|276.4|276.2|274.5|274.1|80130
1746180000000|2025-05-02 10:00:00|274.9|274.6|275.2|274.9|275.5|275.3|274.6|274.4|113124
1746183600000|2025-05-02 11:00:00|275.1|275|276.9|276.5|277.5|276.9|274.7|274.6|107539
1746187200000|2025-05-02 12:00:00|277|276.6|275.6|275.4|277.4|277.2|275.5|275.1|53624
1746190800000|2025-05-02 13:00:00|275.5|275.3|278.3|277.8|280|279.5|274.3|273.9|185080
1746194400000|2025-05-02 14:00:00|278.7|277.9|275.1|274.9|278.7|278.2|274.2|274|292203
1746198000000|2025-05-02 15:00:00|275.2|275|274.6|273|275.6|275.4|274.3|273|205280
1746514800000|2025-05-06 07:00:00|280.1|276.1|275.3|274.5|283.9|281.2|275.3|274.5|273949
1746518400000|2025-05-06 08:00:00|275.2|274.7|270.4|270.1|275.2|274.8|270.4|270.1|96552
1746522000000|2025-05-06 09:00:00|269.9|270|267.8|267.3|269.9|270|266.8|266.4|176515
1746525600000|2025-05-06 10:00:00|267.5|267|264.7|264.4|268.1|267.7|264.5|264.1|100207
1746529200000|2025-05-06 11:00:00|265.2|265|265.2|264.6|267.6|266.9|264.5|264.1|189265
1746532800000|2025-05-06 12:00:00|265.1|264.7|262.5|262|265.1|264.8|261.6|261.1|229823
1746536400000|2025-05-06 13:00:00|262.7|262.5|264.9|264.3|266.6|266.1|261.2|261|217758
1746540000000|2025-05-06 14:00:00|264.8|264.4|265.4|265.1|267.3|266.9|263.8|263.3|92515
1746543600000|2025-05-06 15:00:00|265.7|265.3|264.2|263.8|265.7|265.4|263.2|263|97134
1746601200000|2025-05-07 07:00:00|267.1|260.1|261.1|260.8|267.1|261.6|259.5|258.8|201141
1746604800000|2025-05-07 08:00:00|261.2|260.9|264.4|263.3|265.4|264.9|260.4|259.8|88210
1746608400000|2025-05-07 09:00:00|264.3|263.4|260.2|259.9|264.4|264.1|259.7|259.3|49023
1746612000000|2025-05-07 10:00:00|260.1|259.8|258.9|258.6|260.1|259.8|258.9|258.6|117903
1746615600000|2025-05-07 11:00:00|259|258.4|257.8|257.5|259.9|259.7|257.8|257.5|142025
1746619200000|2025-05-07 12:00:00|257.9|257.6|255.2|255.1|258.1|257.9|255.2|255|85954
1746622800000|2025-05-07 13:00:00|254.9|255|256.2|255.9|257.8|257.4|253.5|253.3|369242
1746626400000|2025-05-07 14:00:00|256.3|256.1|255.8|255.6|257.7|257.5|255.2|255.1|290024
1746630000000|2025-05-07 15:00:00|255.9|255.7|256.6|255.6|256.7|256.6|255.7|255.5|96489
1746687600000|2025-05-08 07:00:00|258.4|256.2|265.1|264.8|265.3|265.2|258.2|256.2|186189
1746691200000|2025-05-08 08:00:00|264.7|264.4|265|264.7|267.6|267.1|264.1|263.7|109252
1746694800000|2025-05-08 09:00:00|264.9|264.6|262.8|262.7|264.9|264.6|262.7|262.6|41303
1746698400000|2025-05-08 10:00:00|262.9|262.8|262.1|261.9|263.5|263.2|262|261.9|40514
1746702000000|2025-05-08 11:00:00|262|261.8|264.8|264.3|268.5|268|260.5|260.1|375109
1746705600000|2025-05-08 12:00:00|265.1|264.9|266.8|266.3|268.5|268.1|265|264.8|139210
1746709200000|2025-05-08 13:00:00|266|265.4|264|263.5|266.1|265.8|263.3|263.1|29351
1746712800000|2025-05-08 14:00:00|263.8|263.6|260.6|260.2|264.7|264.2|260.6|260|54143
1746716400000|2025-05-08 15:00:00|260.3|259.9|262.8|259.7|262.8|262.1|260.3|259.7|56869
1746774000000|2025-05-09 07:00:00|266.4|258.4|264.6|264.2|266.4|265|262|258.4|138079
1746777600000|2025-05-09 08:00:00|264.5|264.3|263.6|263.2|264.8|264.5|262.4|262|44213
1746781200000|2025-05-09 09:00:00|263.9|263.3|264.7|264.3|265.1|264.8|263.9|263.3|40018
1746784800000|2025-05-09 10:00:00|264.8|264.4|265.1|264.8|266.5|266.1|264.8|264.4|73380
1746788400000|2025-05-09 11:00:00|265|264.9|263.7|263.4|265.4|265.3|263.1|262.8|30466
1746792000000|2025-05-09 12:00:00|263.6|263.3|262.7|262.4|263.6|263.3|261.3|261.1|41180
1746795600000|2025-05-09 13:00:00|262.8|262.5|261.9|261.6|263.3|262.9|261.7|261.3|53088
1746799200000|2025-05-09 14:00:00|262|261.4|261.1|260.9|262.6|262.3|260.7|260.5|120899
1746802800000|2025-05-09 15:00:00|261.2|261|262.5|262.2|263.3|263|261.2|261|40888
1747033200000|2025-05-12 07:00:00|268.5|262.2|264|263.2|274.4|274|263.9|262.2|190782
1747036800000|2025-05-12 08:00:00|263.5|262.9|265.8|265.4|267.3|266.7|262.8|262.4|172336
1747040400000|2025-05-12 09:00:00|266.2|265.3|272.4|272.2|273.7|273.3|266.2|265.3|171083
1747044000000|2025-05-12 10:00:00|272.3|272|268.7|268.3|272.3|272.1|268.5|267.9|58366
1747047600000|2025-05-12 11:00:00|268.2|267.8|271.2|271.1|271.7|271.2|268.1|267.8|54212
1747051200000|2025-05-12 12:00:00|271.1|270.8|270.1|269.6|271.1|270.8|269.6|269.4|28148
1747054800000|2025-05-12 13:00:00|270|269.7|265.4|265|270.7|270.3|265|264.6|116926
1747058400000|2025-05-12 14:00:00|265.2|264.8|263.9|263.7|265.6|265.2|262.4|262|130294
1747062000000|2025-05-12 15:00:00|264|263.8|264.7|264.2|265.4|265.1|264|263.8|64732
1747119600000|2025-05-13 07:00:00|269.3|260.1|269.4|268.7|272.9|272.3|263.2|260.1|173897
1747123200000|2025-05-13 08:00:00|269.3|268.6|270.3|269.7|271.5|270.8|268.5|268.1|91238
1747126800000|2025-05-13 09:00:00|270.7|270.2|271.2|270.9|271.2|271|269.6|269.2|58121
1747130400000|2025-05-13 10:00:00|270.6|270|270.7|270.1|272.4|272|269.8|269.3|63920
1747134000000|2025-05-13 11:00:00|270.9|270.3|270|269.7|271.1|270.9|269.1|268.8|422221
1747137600000|2025-05-13 12:00:00|269.5|269.3|268.6|268.3|270.6|270.5|267.7|267.1|49847
1747141200000|2025-05-13 13:00:00|268.5|268.4|268.3|268|271|270.8|268.1|267.7|69728
1747144800000|2025-05-13 14:00:00|268.1|268.1|266|265.8|270.1|269.8|265.9|265.6|74059
1747148400000|2025-05-13 15:00:00|266.1|265.7|267.4|267|267.4|267.2|265.8|265.5|68520
1747206000000|2025-05-14 07:00:00|273.1|265.3|272.3|272|276.4|276|270|265.3|154652
1747209600000|2025-05-14 08:00:00|272.8|272.5|277.6|277.1|277.8|277.3|272.4|272.2|168989
1747213200000|2025-05-14 09:00:00|277.5|277.4|277.7|277.5|278.9|278.8|276.9|276.7|260450
1747216800000|2025-05-14 10:00:00|277.5|277.3|277.9|277.6|278.9|278.5|277.1|276.8|110464
1747220400000|2025-05-14 11:00:00|278|277.7|276.5|276.4|278.9|278.7|276.5|276.4|44238
1747224000000|2025-05-14 12:00:00|276.4|276.3|270.8|270.4|276.4|276.3|270.5|270.1|256592
1747227600000|2025-05-14 13:00:00|270.7|270.3|265.4|265.2|271.1|270.7|265.4|265.1|241055
1747231200000|2025-05-14 14:00:00|265.2|265.1|267.4|267.2|268.9|268.1|265|264.8|207769
1747234800000|2025-05-14 15:00:00|267.3|267.3|267|266.9|267.6|267.4|266.5|266.4|81419
1747292400000|2025-05-15 07:00:00|270.3|264.1|266.4|265.9|270.3|268.2|266.2|264.1|98664
1747296000000|2025-05-15 08:00:00|266.6|266|266.4|266.1|267.5|267.2|266.4|266|36091
1747299600000|2025-05-15 09:00:00|266.3|266|267.7|267.5|270.4|269.9|266.3|266|55081
1747303200000|2025-05-15 10:00:00|267.6|267.3|268|267.7|268|267.9|267.5|267.1|27672
1747306800000|2025-05-15 11:00:00|268.2|267.9|270.4|269.9|270.8|270.4|268.1|267.7|62298
1747310400000|2025-05-15 12:00:00|270.3|270|269.6|269.3|271|270.5|269.2|268.8|31294
1747314000000|2025-05-15 13:00:00|269.5|269.4|268.4|267.7|269.5|269.4|267.8|267.5|62407
1747317600000|2025-05-15 14:00:00|268.5|267.8|267.6|267.3|268.5|268.2|266.9|266.7|39552
1747321200000|2025-05-15 15:00:00|267.8|267.6|271.4|270.9|271.8|271.4|267.8|267.6|59791
1747378800000|2025-05-16 07:00:00|273.9|270.1|272.9|272.2|274.3|273.1|271.5|269.9|192014
1747382400000|2025-05-16 08:00:00|273|271.9|270.5|269.9|273|272.1|270.4|269.8|109377
1747386000000|2025-05-16 09:00:00|270.8|270|271.9|271.7|272.5|272.3|270.3|270|85629
1747389600000|2025-05-16 10:00:00|272.2|271.8|272.6|272.3|273.1|272.9|272.1|271.8|25869
1747393200000|2025-05-16 11:00:00|272.8|272.5|272|271.7|272.9|272.6|271.4|271.1|15758
1747396800000|2025-05-16 12:00:00|271.6|271.5|271.5|271.4|272.8|272.6|271.5|271.2|27761
1747400400000|2025-05-16 13:00:00|271.3|271.2|270.8|270.7|271.7|271.5|270.2|269.8|44202
1747404000000|2025-05-16 14:00:00|270.4|270.1|270.8|270.6|271.3|271.1|270|269.8|55255
1747407600000|2025-05-16 15:00:00|270.9|270.8|271.7|271.3|271.7|271.4|270.6|270.3|42584
1747638000000|2025-05-19 07:00:00|270.3|267.2|268.8|268.4|271.9|271.4|268.5|267.2|77413
1747641600000|2025-05-19 08:00:00|268.7|268.3|267.8|267.5|268.7|268.4|267.3|267.2|76293
1747645200000|2025-05-19 09:00:00|267.7|267.3|264.9|264.7|268.2|268|264.7|264.6|146937
1747648800000|2025-05-19 10:00:00|265.3|265|264.1|263.9|265.3|265.1|263.9|263.7|86079
1747652400000|2025-05-19 11:00:00|264.2|264|266.7|266.5|267.1|266.9|263.9|263.8|151912
1747656000000|2025-05-19 12:00:00|266.6|266.4|266.4|266.1|266.9|266.6|265|264.8|84093
1747659600000|2025-05-19 13:00:00|266.5|266.2|263.9|263.5|266.5|266.3|262.9|262.7|150694
1747663200000|2025-05-19 14:00:00|263.8|263.6|268.2|268|268.7|268.1|263.8|263.6|60949
1747666800000|2025-05-19 15:00:00|268.3|268.1|270.2|269.6|270.6|270.3|268.1|268|103272
1747724400000|2025-05-20 07:00:00|273.8|270.3|272.4|271.6|273.9|272|269|268.6|68470
1747728000000|2025-05-20 08:00:00|272.5|271.7|276.2|275.9|277.3|276.8|272.5|271.7|212827
1747731600000|2025-05-20 09:00:00|276.4|276|276.5|276.2|276.5|276.2|275.3|275.1|49847
1747735200000|2025-05-20 10:00:00|276.4|276.1|279.1|278.8|279.9|279.6|275.9|275.8|206155
1747738800000|2025-05-20 11:00:00|279.8|279.1|278.5|278.2|279.8|279.2|278|277.9|103202
1747742400000|2025-05-20 12:00:00|278.8|278.5|281.8|281.3|281.8|281.3|278.5|278.4|144188
1747746000000|2025-05-20 13:00:00|281.9|281.4|281.1|280.8|282.7|282.2|280|279.5|261338
1747749600000|2025-05-20 14:00:00|280.8|280.6|282.1|281.6|282.5|282.3|278.4|278.2|120167
1747753200000|2025-05-20 15:00:00|281.9|281.7|280.4|279.9|282.2|281.9|279.9|279.6|142022
1747810800000|2025-05-21 07:00:00|279.7|277.3|277.3|277|279.7|277.4|273|272.3|128095
1747814400000|2025-05-21 08:00:00|277.2|276.6|276.7|276.6|277.3|277|275.9|275.8|96294
1747818000000|2025-05-21 09:00:00|276.8|277|274.8|274.7|277.8|277.6|274.6|274.3|41521
1747821600000|2025-05-21 10:00:00|275.1|274.9|275.8|275.5|276|275.8|274.5|274.3|31973
1747825200000|2025-05-21 11:00:00|275.6|275.3|278.7|278.5|279.4|279.2|275.2|274.9|95160
1747828800000|2025-05-21 12:00:00|278.3|278.4|279.4|279.2|279.9|279.8|277.3|276.7|49561
1747832400000|2025-05-21 13:00:00|279.3|279.1|277.4|277.2|279.4|279.2|277.4|277.2|59331
1747836000000|2025-05-21 14:00:00|277.6|277.5|276.5|276.2|278|277.8|276.2|276|46457
1747839600000|2025-05-21 15:00:00|276.4|276|276.6|276.1|276.9|276.7|275.7|275.4|33922
1747897200000|2025-05-22 07:00:00|274|271.8|269.3|268.7|276.8|273.9|269|268.6|253426
1747900800000|2025-05-22 08:00:00|269.9|269.1|267.4|267.1|271.4|270|267.4|267.1|123957
1747904400000|2025-05-22 09:00:00|267.3|266.9|265.6|265|267.3|266.9|264.1|263.7|174666
1747908000000|2025-05-22 10:00:00|265.5|265.1|265.6|265.4|265.6|265.4|264.3|264.1|241667
1747911600000|2025-05-22 11:00:00|265.7|265.5|268.4|267.9|269.6|269.4|265.7|265.5|95709
1747915200000|2025-05-22 12:00:00|268.3|267.8|269.3|269|269.3|269|267.3|267|68917
1747918800000|2025-05-22 13:00:00|269.7|269.1|266.2|265.4|269.9|269.2|266.2|265.2|47456
1747922400000|2025-05-22 14:00:00|266.4|265.7|268.8|268.1|269.5|269.2|265.7|265.3|108586
1747926000000|2025-05-22 15:00:00|269.1|268.2|268.9|268.6|270.2|270|268.2|267.8|60432
1747983600000|2025-05-23 07:00:00|272.5|265.6|259.8|259.5|272.5|266.6|259.8|259.4|341912
1747987200000|2025-05-23 08:00:00|259.7|259.1|259.8|259.3|260.7|260.4|257|256.7|239774
1747990800000|2025-05-23 09:00:00|259.9|259.4|260.4|259.9|262.3|261.6|259.6|259.2|190262
1747994400000|2025-05-23 10:00:00|260.3|259.8|259.2|258.8|260.3|260|258|257.4|200375
1747998000000|2025-05-23 11:00:00|259.1|258.7|254|253.7|259.6|259.5|253.7|253.4|190061
1748001600000|2025-05-23 12:00:00|253.8|253.6|259|258.8|260|259.3|253.8|253.4|214949
1748005200000|2025-05-23 13:00:00|258.8|258.7|258.8|258.2|260|259.7|256.6|256.3|75742
1748008800000|2025-05-23 14:00:00|259.3|258.3|262.6|262.3|263|262.7|259.3|258.3|103433
1748012400000|2025-05-23 15:00:00|262.7|262.5|261.9|261.3|263.6|263.3|261.7|261.3|80721
1748329200000|2025-05-27 07:00:00|266.3|262.1|271|270.5|272.2|271.7|266.2|262.1|319171
1748332800000|2025-05-27 08:00:00|270.9|270.6|272.6|271.8|272.6|271.8|269.4|268.9|305473
1748336400000|2025-05-27 09:00:00|272.8|271.9|270.5|270.1|273.3|272.9|269.9|269.6|61552
1748340000000|2025-05-27 10:00:00|270.7|270.3|269.6|269.3|270.7|270.5|268.7|268.3|21250
1748343600000|2025-05-27 11:00:00|269.4|269.2|268.3|268|269.4|269.3|268.1|267.9|16707
1748347200000|2025-05-27 12:00:00|268|267.7|267|266.8|268|267.7|266.3|266.1|20617
1748350800000|2025-05-27 13:00:00|267.1|266.9|265.3|264.8|268|267.8|265.3|264.8|37128
1748354400000|2025-05-27 14:00:00|265.2|265.1|265.3|265.1|265.8|265.7|263.4|263.1|480592
1748358000000|2025-05-27 15:00:00|265.1|264.9|265.4|264.8|265.5|265.3|264.1|263.8|65976
1748415600000|2025-05-28 07:00:00|263.5|259.5|265.4|264.9|265.7|265.3|261.8|259.4|118160
1748419200000|2025-05-28 08:00:00|266|265|262.8|262.6|266|265.5|262.7|262.5|131947
1748422800000|2025-05-28 09:00:00|262.6|262.4|263.3|263.1|264|263.6|262.3|262.2|39149
1748426400000|2025-05-28 10:00:00|263.2|263|262.2|261.8|263.2|263|261.6|261.2|48664
1748430000000|2025-05-28 11:00:00|262.1|262|262.4|262.1|262.7|262.6|261.3|261.1|83667
1748433600000|2025-05-28 12:00:00|262.6|262.4|260.6|260.1|263.3|263.1|260.5|260|25051
1748437200000|2025-05-28 13:00:00|260.5|260|262|261.8|262|261.8|260.3|259.9|70272
1748440800000|2025-05-28 14:00:00|261.9|261.5|260.5|260.3|262.2|262.1|260.4|260|60689
1748444400000|2025-05-28 15:00:00|260.6|260.4|260.7|260.5|261.3|261.1|260.4|260|54442
1748502000000|2025-05-29 07:00:00|266.4|262.3|263.6|263.3|266.4|264.3|261|260|87896
1748505600000|2025-05-29 08:00:00|263.3|263.1|267.7|267.2|267.9|267.5|263|262.5|57844
1748509200000|2025-05-29 09:00:00|268|267.3|266.8|266.6|268|267.9|266.4|266.1|36107
1748512800000|2025-05-29 10:00:00|266.9|267.2|264.5|264.1|267.8|267.6|264.5|264.1|226285
1748516400000|2025-05-29 11:00:00|264.6|264.4|263.5|263.2|265.2|265|263.5|263.2|120580
1748520000000|2025-05-29 12:00:00|264|263.7|264|263.4|266.1|265.7|263.5|263.2|72334
1748523600000|2025-05-29 13:00:00|263.4|262.9|261.3|261.1|264|263.4|261.3|261.1|77536
1748527200000|2025-05-29 14:00:00|261.6|261.2|261.6|261.2|262.5|262.1|259.6|259.3|294749
1748530800000|2025-05-29 15:00:00|261.9|261.5|262.6|260.9|262.6|262.4|261.5|260.9|60650
1748588400000|2025-05-30 07:00:00|267.4|261.1|263.2|262.9|267.5|263.1|261.2|260.6|55850
1748592000000|2025-05-30 08:00:00|263.4|263.1|260.7|260.5|263.6|263.2|260.1|259.8|68875
1748595600000|2025-05-30 09:00:00|260.9|260.6|260|259.8|261.4|261.2|259.5|259.2|63915
1748599200000|2025-05-30 10:00:00|259.8|259.5|261.5|261.1|262.5|262.3|259.7|259.5|720463
1748602800000|2025-05-30 11:00:00|261.8|261.2|261.9|261.7|262.4|262.3|261.4|261|21402
1748606400000|2025-05-30 12:00:00|262.1|261.8|262.1|261.9|262.6|262.3|260.8|260.5|54781
1748610000000|2025-05-30 13:00:00|262.2|262|262.9|262.7|263.8|263.5|262|261.9|94466
1748613600000|2025-05-30 14:00:00|263.2|262.9|262.6|262.3|263.7|263.4|260.8|260.4|57251
1748617200000|2025-05-30 15:00:00|262.5|262.5|265.7|265.1|266.8|266.5|262.5|262.3|118448
1748847600000|2025-06-02 07:00:00|260.5|259|260.2|259.6|264.3|262.5|259.1|258.4|174022
1748851200000|2025-06-02 08:00:00|260.4|259.5|260.8|260.3|262|261.2|259.9|259.2|89869
1748854800000|2025-06-02 09:00:00|260.5|260.2|256.8|256|260.7|260.2|255.6|255.1|200734
1748858400000|2025-06-02 10:00:00|256.4|255.3|256|255.2|256.4|255.3|253.1|251.9|315508
1748862000000|2025-06-02 11:00:00|255.6|254.9|254.9|254.5|257.7|257.2|254.3|253.8|185292
1748865600000|2025-06-02 12:00:00|254.7|254.4|253.6|253.3|254.9|254.4|253.5|252.8|340868
1748869200000|2025-06-02 13:00:00|253.8|253.4|255.3|254.8|255.8|255.5|253.8|253.4|264909
1748872800000|2025-06-02 14:00:00|254.8|254.2|254.4|254.1|255.2|254.9|253.4|253|163272
1748876400000|2025-06-02 15:00:00|254.6|254.2|255.9|254.7|255.9|254.7|253.6|253.2|171763
1748934000000|2025-06-03 07:00:00|261.7|254.4|249.3|248.7|261.7|254.5|249.3|248.7|162757
1748937600000|2025-06-03 08:00:00|249.6|249|248|247.4|249.8|249.6|246.9|246.6|205928
1748941200000|2025-06-03 09:00:00|248.4|247.9|247.6|247.3|248.8|248.6|246.1|245.7|172754
1748944800000|2025-06-03 10:00:00|247.3|247.2|246.7|246.3|247.4|247.3|245.4|244.9|161698
1748948400000|2025-06-03 11:00:00|246.9|246.2|245.8|245.6|246.9|246.8|244.6|244.5|201252
1748952000000|2025-06-03 12:00:00|245.5|245.3|246|245.6|246.5|246.3|244.8|244.4|236745
1748955600000|2025-06-03 13:00:00|246.2|245.7|244.6|244.3|247.7|247.4|244|243.7|211344
1748959200000|2025-06-03 14:00:00|244.9|244.4|243.7|243.5|245.5|244.9|242.4|242.2|339328
1748962800000|2025-06-03 15:00:00|243.6|243.3|247|246.6|247.5|247.1|243.2|242.9|264529
1749020400000|2025-06-04 07:00:00|244.9|244|244.7|244.2|248.7|248|243.6|243.1|123611
1749024000000|2025-06-04 08:00:00|245|244.3|244.3|243.9|246.1|245.5|243.2|243|112599
1749027600000|2025-06-04 09:00:00|244.1|244|243.3|243|245.3|245|243.2|243|142364
1749031200000|2025-06-04 10:00:00|243.4|243.2|241.3|241|243.4|243.2|240|239.8|370192
1749034800000|2025-06-04 11:00:00|241.2|241.1|245.6|245.1|246.4|245.9|241.2|241|148000
1749038400000|2025-06-04 12:00:00|245|244.8|245.4|245.1|246.5|246|243.2|242.9|40812
1749042000000|2025-06-04 13:00:00|245.2|245|251|250.6|252.1|251.9|245.2|244.9|342461
1749045600000|2025-06-04 14:00:00|250.6|250.4|250.1|249.9|251.6|251.3|249|248.7|134428
1749049200000|2025-06-04 15:00:00|250.2|250.1|250.3|249.8|250.6|250.4|249.5|249|84319
1749106800000|2025-06-05 07:00:00|255.5|250.2|250|249.4|255.5|251.2|248.5|246.7|157840
1749110400000|2025-06-05 08:00:00|250.1|249.6|250.5|249.9|251.5|251|249.1|248.9|93255
1749114000000|2025-06-05 09:00:00|250.4|250|250.7|250.2|250.7|250.3|249.6|249.5|38767
1749117600000|2025-06-05 10:00:00|250.4|250.3|253.3|252.9|254.6|254|250|249.5|77563
1749121200000|2025-06-05 11:00:00|253.5|253.2|252.1|251.5|253.6|253.4|252.1|251.5|69991
1749124800000|2025-06-05 12:00:00|252|251.7|251.8|251.1|252.5|252.1|251.3|251|59786
1749128400000|2025-06-05 13:00:00|251.5|251|250.5|250.1|251.5|251|249.1|249|50204
1749132000000|2025-06-05 14:00:00|250.7|250.4|253.8|253.4|254.9|254.4|250.7|250.4|71504
1749135600000|2025-06-05 15:00:00|253.7|253.3|253.1|252.9|254|253.7|252.4|252.2|50900
1749193200000|2025-06-06 07:00:00|252.9|247.8|254|253.5|255.4|254.4|252.6|247.8|38199
1749196800000|2025-06-06 08:00:00|253.9|253.4|255.8|255.4|255.8|255.4|253.5|253.3|31135
1749200400000|2025-06-06 09:00:00|255.9|255.6|254.5|254.3|256|255.7|254.3|254.1|31071
1749204000000|2025-06-06 10:00:00|254.4|254.1|254.8|254.4|255.2|254.8|254.4|254.1|12869
1749207600000|2025-06-06 11:00:00|254.4|254.2|253.4|253|254.7|254.6|253.3|253|26586
1749211200000|2025-06-06 12:00:00|253.7|253.5|253.7|253.4|255.3|255|253.3|253|25049
1749214800000|2025-06-06 13:00:00|253.4|253.1|254.1|253.8|254.6|254.3|252.1|251.8|28520
1749218400000|2025-06-06 14:00:00|254.4|254|255.4|255.1|257.1|256.8|253.9|253.7|117262
1749222000000|2025-06-06 15:00:00|255.6|255.3|255.4|255.2|256.3|256.1|255.1|255|63553
1749452400000|2025-06-09 07:00:00|259.4|251.8|255.3|255|259.4|257.4|253.9|251.8|79988
1749456000000|2025-06-09 08:00:00|255.4|255.2|254.1|253.9|255.8|255.6|253.4|253|75431
1749459600000|2025-06-09 09:00:00|254|253.8|253.6|253.4|254.8|254.6|253.5|253.2|23978
1749463200000|2025-06-09 10:00:00|253.3|253.2|252.9|252.4|253.8|253.2|252.4|252.2|60162
1749466800000|2025-06-09 11:00:00|253|252.3|254.8|254.5|256.6|255.9|253|252.3|39030
1749470400000|2025-06-09 12:00:00|254.7|254.4|256.3|255.9|256.7|256.4|254.3|254.1|49817
1749474000000|2025-06-09 13:00:00|256.2|256|254.7|254.4|256.5|256.2|254|253.8|58723
1749477600000|2025-06-09 14:00:00|255|254.7|254.9|254.7|255.8|255.5|253.5|253.3|88243
1749481200000|2025-06-09 15:00:00|254.8|254.8|254.5|254.1|256.1|255.8|254.3|254.1|89151
1749538800000|2025-06-10 07:00:00|259.2|254.9|257.9|257.1|259.2|257.5|255.6|254.6|134350
1749542400000|2025-06-10 08:00:00|257.8|257.3|261.1|260.7|265.4|265.1|257.6|257|624329
1749546000000|2025-06-10 09:00:00|261.4|261.1|259.9|259.8|262|261.4|258.9|258.3|88260
1749549600000|2025-06-10 10:00:00|260|259.9|261.8|261|262.8|262.2|260|259.9|1247116
1749553200000|2025-06-10 11:00:00|261.7|260.7|258.5|258.3|261.7|261.4|258.5|258.3|27657
1749556800000|2025-06-10 12:00:00|258.4|258.1|261|260.6|261|260.6|258.2|257.7|44566
1749560400000|2025-06-10 13:00:00|261.1|260.7|261.8|261.2|261.8|261.2|259.8|259.3|31702
1749564000000|2025-06-10 14:00:00|261.6|261.3|262.8|262.4|264|263.7|261.6|261.3|116505
1749567600000|2025-06-10 15:00:00|262.5|262.1|263.9|262|264.5|264.1|261.8|261.6|432006
1749625200000|2025-06-11 07:00:00|268|261|263.7|263.2|268|266.9|263.2|261|207768
1749628800000|2025-06-11 08:00:00|263.6|263.4|265.7|265.5|267.1|267|263.6|263.4|73923
1749632400000|2025-06-11 09:00:00|265.8|265.6|265.6|265.2|267.3|266.9|265.1|264.7|61069
1749636000000|2025-06-11 10:00:00|265.7|265.1|264.5|263.9|265.7|265.3|263.5|263.1|53109
1749639600000|2025-06-11 11:00:00|264.4|264|261.4|261.1|264.5|264|261|260.7|99695
1749643200000|2025-06-11 12:00:00|261.5|261|260.4|260.2|264|263.4|260.4|260.1|86017
1749646800000|2025-06-11 13:00:00|260.7|260.3|263.4|263.2|264|263.6|260.6|260.2|54755
1749650400000|2025-06-11 14:00:00|263.3|263|263.9|263.3|264.7|264.3|262.9|262.6|98722
1749654000000|2025-06-11 15:00:00|263.8|263.6|263.1|262.6|264|263.7|262.9|262.5|59403
1749711600000|2025-06-12 07:00:00|264.9|257.7|263.1|263|264.9|263.3|260.7|257.7|95056
1749715200000|2025-06-12 08:00:00|263.2|263.1|264.2|264|264.6|264.4|263.1|262.9|50171
1749718800000|2025-06-12 09:00:00|264.1|263.8|263.6|263.4|264.3|263.9|262.9|262.8|32102
1749722400000|2025-06-12 10:00:00|263.7|263.3|265.6|265.4|266.3|265.9|263.7|263.3|42605
1749726000000|2025-06-12 11:00:00|265.7|265.7|263.4|263.2|266.2|265.9|263.4|263.2|94848
1749729600000|2025-06-12 12:00:00|263.3|263.1|265.9|265.6|266.5|266.2|263.1|262.9|61711
1749733200000|2025-06-12 13:00:00|265.8|265.5|263.2|263|266.4|266.2|263.1|262.9|59764
1749736800000|2025-06-12 14:00:00|263.4|262.9|264.2|263.9|264.7|264.4|263|262.7|96567
1749740400000|2025-06-12 15:00:00|264.1|263.8|264.7|264.4|264.9|264.7|263.6|263.5|50913
1749798000000|2025-06-13 07:00:00|263.8|263|258.1|257.4|264.1|263|258|257|175117
1749801600000|2025-06-13 08:00:00|258.2|257.7|252.4|251.7|258.3|257.8|252.1|251.3|152526
1749805200000|2025-06-13 09:00:00|252.6|252.2|252.6|252.3|253.7|253|251.1|250.2|103272
1749808800000|2025-06-13 10:00:00|252.7|252.4|252.6|252.1|253|252.8|251.2|250.6|75206
1749812400000|2025-06-13 11:00:00|252.7|252.3|251.4|251.2|253.6|253.2|251.3|251.2|108491
1749816000000|2025-06-13 12:00:00|251.5|251.3|253.4|253.2|254.1|253.2|250.4|250.1|60423
1749819600000|2025-06-13 13:00:00|253.6|253.4|252.3|252.1|254|253.5|252|251.7|62933
1749823200000|2025-06-13 14:00:00|252.9|252.8|255|254.5|255.2|254.8|252.9|252.4|44974
1749826800000|2025-06-13 15:00:00|254.9|254.7|254.7|254|255.2|255|254.2|253.6|41041
1750057200000|2025-06-16 07:00:00|257.3|253.1|256.5|256|257.6|257.4|253.8|253.1|77415
1750060800000|2025-06-16 08:00:00|256.4|255.9|258.6|258.2|258.9|258.7|256|255.7|68092
1750064400000|2025-06-16 09:00:00|258.5|258.3|258.6|258.4|259.6|259.3|258.1|257.9|76854
1750068000000|2025-06-16 10:00:00|258.5|258.3|258.3|258|258.7|258.3|257.7|257.5|20210
1750071600000|2025-06-16 11:00:00|258.4|258.1|256.4|255.8|259.2|258.8|256.4|255.8|23110
1750075200000|2025-06-16 12:00:00|256.5|256|255|254.8|257.3|257.1|254.9|254.8|37557
1750078800000|2025-06-16 13:00:00|255.3|255.1|255.7|255.4|256.3|256|254.4|254|119199
1750082400000|2025-06-16 14:00:00|255.8|255.6|256.3|256.1|257.1|256.8|255.6|255.4|101226
1750086000000|2025-06-16 15:00:00|256.2|256|255|254.6|256.3|256.1|254.5|254.4|49915
1750143600000|2025-06-17 07:00:00|253.6|249.8|254.8|254.2|255.2|254.7|251.4|249.8|128379
1750147200000|2025-06-17 08:00:00|254.7|254.3|253.3|252.7|255.6|255.3|253.3|252.5|37363
1750150800000|2025-06-17 09:00:00|253|252.6|250.4|250|253|252.9|250.1|249.9|50793
1750154400000|2025-06-17 10:00:00|250.3|249.9|250.6|250.2|251.1|250.8|249.9|249.8|134753
1750158000000|2025-06-17 11:00:00|250.7|250.1|248.7|248.4|250.7|250.5|248.7|248.4|46244
1750161600000|2025-06-17 12:00:00|248.5|248.3|247.5|247.3|249.1|248.8|247.4|247.2|167206
1750165200000|2025-06-17 13:00:00|247.7|247.6|244.8|244.4|247.8|247.6|243.3|243.2|490784
1750168800000|2025-06-17 14:00:00|244.9|244.8|242.3|242|245.2|244.8|241.1|241|400325
1750172400000|2025-06-17 15:00:00|242.2|241.9|244.9|244.6|245.1|244.9|241.8|241.6|547827
1750230000000|2025-06-18 07:00:00|251|250.2|245.1|244.2|257.3|254.7|243.1|242.6|482247
1750233600000|2025-06-18 08:00:00|245|244.1|244.4|244.1|245|244.5|242.9|242.1|121624
1750237200000|2025-06-18 09:00:00|244.7|244.2|243.8|243.4|244.9|244.6|243.5|243|81819
1750240800000|2025-06-18 10:00:00|243.9|243.6|240.6|240.1|245.2|244.9|240.6|240.1|250297
1750244400000|2025-06-18 11:00:00|240.5|240|240.6|240.3|241|240.8|239.9|239.7|223385
1750248000000|2025-06-18 12:00:00|240.5|240.2|240.8|240.4|241.5|241|240.2|239.9|101714
1750251600000|2025-06-18 13:00:00|241.2|240.8|241.2|240.9|243.2|242.1|240.8|240.5|194318
1750255200000|2025-06-18 14:00:00|241.1|240.8|239.9|239.6|241.1|241|239.6|239.3|195185
1750258800000|2025-06-18 15:00:00|239.7|239.7|240.1|239.9|240.6|240.2|238.9|238.7|122852
1750316400000|2025-06-19 07:00:00|240.4|236.4|234.4|233.7|240.4|238.2|233.8|231.4|390861
1750320000000|2025-06-19 08:00:00|234.3|233.4|236.3|235.7|236.9|236|234.3|233.3|192442
1750323600000|2025-06-19 09:00:00|236.2|235.9|237.5|237.2|238|237.7|236.1|235.9|85099
1750327200000|2025-06-19 10:00:00|237.3|236.8|238|237.4|238|237.6|237.3|236.8|98212
1750330800000|2025-06-19 11:00:00|237.9|237.7|238.4|238|238.8|238.2|237.7|237.2|62065
1750334400000|2025-06-19 12:00:00|238.7|238.1|237.5|237.1|239|238.5|237|236.6|145276
1750338000000|2025-06-19 13:00:00|237.9|237.2|237.5|237.2|238.3|238|237.3|237.2|90143
1750341600000|2025-06-19 14:00:00|237.6|237.4|235.9|235.7|237.7|237.6|235.9|235.7|43833
1750345200000|2025-06-19 15:00:00|236.1|235.9|234.6|233.4|236.4|236.1|233.5|233.2|122679
1750402800000|2025-06-20 07:00:00|234.5|233.5|234.9|234.5|236|235.5|232|230|264533
1750406400000|2025-06-20 08:00:00|235|234.6|234.2|233.8|235.4|235|234.2|233.8|72704
1750410000000|2025-06-20 09:00:00|234.1|233.7|234.9|234.7|235.2|235.1|233.8|233.7|177432
1750413600000|2025-06-20 10:00:00|235|234.6|233.1|232.7|235|234.8|233.1|232.7|60973
1750417200000|2025-06-20 11:00:00|233|232.9|232.7|232.4|233.1|232.9|231.7|231.5|129878
1750420800000|2025-06-20 12:00:00|232.4|232.1|233.8|233.5|234|233.7|232.4|232.1|89760
1750424400000|2025-06-20 13:00:00|233.9|233.7|233.4|233.1|233.9|233.7|232.4|232.1|123240
1750428000000|2025-06-20 14:00:00|233.5|233.3|234.3|234|236.3|236|233.5|233.3|58314
1750431600000|2025-06-20 15:00:00|234.2|234.5|233.6|233.3|234.8|234.6|233.6|233.3|64512
1750662000000|2025-06-23 07:00:00|234.2|233|230.5|230.1|234.2|233|227.5|227|188529
1750665600000|2025-06-23 08:00:00|230.4|229.9|229.2|228.9|230.5|230.2|228.7|228.4|112358
1750669200000|2025-06-23 09:00:00|228.9|228.6|229.2|228.9|230.9|230.4|228.7|228.6|41661
1750672800000|2025-06-23 10:00:00|228.9|228.6|227.9|227.7|229.3|229.1|227.7|227.5|70804
1750676400000|2025-06-23 11:00:00|227.8|227.8|227.5|227.3|228.4|228.1|227.2|227|57758
1750680000000|2025-06-23 12:00:00|227.3|227|228.4|228.3|228.8|228.3|227.3|227|145819
1750683600000|2025-06-23 13:00:00|228.7|228.2|229.9|229.6|230|229.6|228.2|228|79343
1750687200000|2025-06-23 14:00:00|229.8|229.7|231.3|231.1|232.4|232.1|229.6|229.3|92525
1750690800000|2025-06-23 15:00:00|231.4|231.2|231.6|230.1|231.6|231.3|230|229.8|88673
1750748400000|2025-06-24 07:00:00|236.4|232|239.1|238.5|239.1|238.5|232.9|231.3|341664
1750752000000|2025-06-24 08:00:00|239.4|238.6|236.7|236.3|239.4|238.8|236.3|236|218394
1750755600000|2025-06-24 09:00:00|236.8|236.6|239.8|239|240|239.3|236.8|236.6|136583
1750759200000|2025-06-24 10:00:00|240|239.1|237.9|237.5|240|239.1|237.5|237.2|50584
1750762800000|2025-06-24 11:00:00|237.6|237.4|237.8|237.5|238.9|238.3|237.6|237.1|2946064
1750766400000|2025-06-24 12:00:00|237.9|237.6|237.2|236.9|237.9|237.6|236.5|236.1|39327
1750770000000|2025-06-24 13:00:00|237.1|236.8|238.5|237.8|238.5|237.8|236.3|236|124818
1750773600000|2025-06-24 14:00:00|238.9|238.1|239.7|239.3|241.4|240.9|238.2|237.8|202046
1750777200000|2025-06-24 15:00:00|240|239.4|240.4|239.9|241.5|241.3|239.9|239.4|105628
1750834800000|2025-06-25 07:00:00|241.9|234.2|236.2|235.8|241.9|241|234.8|234.2|341414
1750838400000|2025-06-25 08:00:00|236.3|235.9|236|235.7|237.8|237.3|234.9|234.5|115058
1750842000000|2025-06-25 09:00:00|235.9|235.8|239.1|238.9|239.1|238.9|235.7|235.5|28406
1750845600000|2025-06-25 10:00:00|239|238.8|235.9|235.6|239.1|238.9|235.5|235.1|138169
1750849200000|2025-06-25 11:00:00|235.5|235.2|236.5|236.4|236.8|236.6|235.3|235|25432
1750852800000|2025-06-25 12:00:00|236.7|236.5|237.6|237.3|237.7|237.3|236|235.9|55442
1750856400000|2025-06-25 13:00:00|238|237.6|234.9|234.5|238.9|238.5|233.9|233.7|94672
1750860000000|2025-06-25 14:00:00|235|234.8|233.7|233.5|235|234.8|233.2|233.1|80433
1750863600000|2025-06-25 15:00:00|233.6|233.4|234|233.3|234.2|234|233.5|233.3|191767
1750921200000|2025-06-26 07:00:00|235.7|233.4|229.3|228.9|235.7|233.4|228.3|227.7|172732
1750924800000|2025-06-26 08:00:00|229.8|229|229.8|229.2|230.6|230.1|229.4|229|84330
1750928400000|2025-06-26 09:00:00|229.7|228.6|227.9|227.6|230.4|230|227.4|227|139686
1750932000000|2025-06-26 10:00:00|227.8|227.7|227.1|226.7|228.2|227.8|227|226.7|141691
1750935600000|2025-06-26 11:00:00|227|226.8|226.3|226|227.5|227.3|226.1|225.8|405254
1750939200000|2025-06-26 12:00:00|226.4|226.1|227.5|227.1|228.1|227.6|224.3|224.1|429884
1750942800000|2025-06-26 13:00:00|227.2|227|226.2|225.8|228.1|227.7|225.1|224.9|160100
1750946400000|2025-06-26 14:00:00|226.1|226|227.1|226.9|227.2|227|225.1|224.7|152090
1750950000000|2025-06-26 15:00:00|227.5|227.1|229.3|228.9|229.7|229.4|226.7|226.4|222280
1751007600000|2025-06-27 07:00:00|229.8|224.8|231.2|230.8|231.5|230.8|227.4|224.8|214113
1751011200000|2025-06-27 08:00:00|231.8|230.9|231.3|230.4|233.5|232.8|229.7|229.1|153536
1751014800000|2025-06-27 09:00:00|231.2|230.3|229.6|229.1|231.4|230.4|229.1|228.6|434290
1751018400000|2025-06-27 10:00:00|229.3|228.9|227.8|227.4|229.3|228.9|227.7|227.1|41169
1751022000000|2025-06-27 11:00:00|228.1|227.6|229|228.6|229.2|228.8|227.3|227.1|508891
1751025600000|2025-06-27 12:00:00|229.3|228.8|228.8|228.3|230.7|230.4|228.5|228.3|55867
1751029200000|2025-06-27 13:00:00|229|228.5|228.8|228.5|229.4|229.1|227.7|227.4|83095
1751032800000|2025-06-27 14:00:00|229.1|228.7|229.6|229.2|229.8|229.5|227.8|227.7|92145
1751036400000|2025-06-27 15:00:00|230|229.3|231.1|230.8|231.4|231.3|229.9|229.3|133487
1751266800000|2025-06-30 07:00:00|229.3|228|228.4|228|230.8|229.6|228.2|228|80716
1751270400000|2025-06-30 08:00:00|228.8|228.3|227.6|227.1|229.4|229.1|226.7|226.2|62224
1751274000000|2025-06-30 09:00:00|227.2|227|225.6|225.1|228.2|227.6|225.1|224.7|102658
1751277600000|2025-06-30 10:00:00|225.5|225|226.7|226.1|227.3|226.8|224|223.7|280552
1751281200000|2025-06-30 11:00:00|227|226.3|225.7|225.5|227.2|226.5|225.3|225|54607
1751284800000|2025-06-30 12:00:00|226|225.9|224.4|224|226.6|226|224.3|223.9|87315
1751288400000|2025-06-30 13:00:00|224.2|223.8|224.2|223.8|225.1|224.8|223.9|223.5|144184
1751292000000|2025-06-30 14:00:00|223.9|223.9|224.9|224.6|225.4|225.1|223.9|223.9|110134
1751295600000|2025-06-30 15:00:00|225.1|224.8|226.7|226.4|227.1|226.8|224.9|224.7|89708
1751353200000|2025-07-01 07:00:00|227.8|226.9|234.2|233.8|235|234.6|227.6|226.9|350668
1751356800000|2025-07-01 08:00:00|234|233.7|235.5|234.8|235.6|234.8|231.5|231|223460
1751360400000|2025-07-01 09:00:00|235.4|234.9|234.5|234.2|235.5|234.9|233.1|232.7|196113
1751364000000|2025-07-01 10:00:00|234.3|233.9|234.7|234.4|234.7|234.6|233|232.6|157666
1751367600000|2025-07-01 11:00:00|234.8|234.5|233|232.9|236.2|235.8|232.8|232.7|248545
1751371200000|2025-07-01 12:00:00|233.1|232.8|233.5|233.2|234|233.6|232.6|232.4|160108
1751374800000|2025-07-01 13:00:00|233.9|233.4|235.3|235|235.6|235.1|233.4|233.3|103883
1751378400000|2025-07-01 14:00:00|235.5|235.1|239.2|239|239.9|239.6|235.5|235.1|404495
1751382000000|2025-07-01 15:00:00|239.3|239.1|241.3|241.2|242.8|242.5|239.1|238.9|544912
1751439600000|2025-07-02 07:00:00|241.9|240.6|243.8|243.1|245.5|244.8|240.5|239.5|275705
1751443200000|2025-07-02 08:00:00|244.1|243.2|245.3|244.9|245.9|245.7|243|242.3|108535
1751446800000|2025-07-02 09:00:00|245.7|245.1|246|245.8|247.1|246.9|244|243.3|115755
1751450400000|2025-07-02 10:00:00|245.8|245.5|246.2|245.7|247|246.5|245|244.8|121687
1751454000000|2025-07-02 11:00:00|245.9|245.5|244.4|244|246.2|245.9|244.4|243.9|52848
1751457600000|2025-07-02 12:00:00|244.1|243.8|242|241.6|244.1|244|241.2|240.8|411898
1751461200000|2025-07-02 13:00:00|241.9|241.7|242.5|242.2|244.3|244.1|241.9|241.7|264654
1751464800000|2025-07-02 14:00:00|242.7|242.4|242|241.6|244|243.8|241.4|241.2|85957
1751468400000|2025-07-02 15:00:00|241.9|241.7|242.5|242|243|242.7|241.5|241.1|86522
1751526000000|2025-07-03 07:00:00|242|241.2|243.6|243.2|245.8|244.8|242|241.2|103883
1751529600000|2025-07-03 08:00:00|244.2|243.5|243.4|243|244.4|243.8|241.9|241.4|44170
1751533200000|2025-07-03 09:00:00|243.3|242.9|241.7|240.8|244.1|243.6|241.7|240.8|89937
1751536800000|2025-07-03 10:00:00|241.6|239.6|238|237.8|241.6|240.1|238|237.8|71119
1751540400000|2025-07-03 11:00:00|238.1|237.9|242|241.4|242|241.4|238|237.8|120338
1751544000000|2025-07-03 12:00:00|242.2|241.5|242|241.3|242.5|241.9|240.7|239.8|29975
1751547600000|2025-07-03 13:00:00|241.8|241.2|240.1|239.7|242|241.5|240.1|239.7|81708
1751551200000|2025-07-03 14:00:00|239.9|239.6|242.1|241.9|242.1|241.9|239.3|239|68683
1751554800000|2025-07-03 15:00:00|242.2|242|243.7|243.3|244.8|244.5|242.2|241.9|101506
1751612400000|2025-07-04 07:00:00|243.8|243|243.8|243.6|250.7|244.8|242.1|241.2|38151
1751616000000|2025-07-04 08:00:00|243.9|243.8|243|242.5|244.9|244.7|242.9|242.3|74380
1751619600000|2025-07-04 09:00:00|242.9|242.1|242|241.6|243.9|243.4|242|241.6|171127
1751623200000|2025-07-04 10:00:00|241.6|241.2|242.3|241.6|242.4|242.1|240.9|240.6|20198
1751626800000|2025-07-04 11:00:00|242.4|241.7|240.8|240.6|242.4|241.8|240.1|239.7|151264
1751630400000|2025-07-04 12:00:00|240.9|240.9|241.6|241|241.6|241.4|240.3|240|48488
1751634000000|2025-07-04 13:00:00|241.7|241.4|242.2|242|243.2|242.9|241.3|241|29302
1751637600000|2025-07-04 14:00:00|242.6|242.3|243.8|243.5|244.5|244.1|242.5|242.3|65420
1751641200000|2025-07-04 15:00:00|244|243.6|243.2|242.4|244|243.6|243.1|242.4|65611
1751871600000|2025-07-07 07:00:00|243.7|238.1|240.9|240.3|243.7|242|239.1|238.1|38115
1751875200000|2025-07-07 08:00:00|241|240.6|243.9|243.3|244.1|243.3|240.6|240.2|24948
1751878800000|2025-07-07 09:00:00|243.7|243.4|242.5|241.8|244.9|244.3|242.5|241.8|19090
1751882400000|2025-07-07 10:00:00|241.9|241.2|241.7|241.1|241.9|241.5|240.5|240|57982
1751886000000|2025-07-07 11:00:00|240.9|240.6|238.9|238.5|240.9|240.6|238.6|238.4|97232
1751889600000|2025-07-07 12:00:00|238.6|238.3|236.6|236|238.9|238.5|236|235.9|114819
1751893200000|2025-07-07 13:00:00|236.7|236.3|237|236.7|237.5|236.9|235.5|235.3|130883
1751896800000|2025-07-07 14:00:00|236.8|236.5|235.9|235.7|236.9|236.5|235.4|235.1|133539
1751900400000|2025-07-07 15:00:00|236|235.8|235.4|234.9|236.9|236.3|234.7|234.5|155852
1751958000000|2025-07-08 07:00:00|239.2|231.7|232.5|231.9|239.2|232.7|231.2|230.9|178491
1751961600000|2025-07-08 08:00:00|232.4|231.4|230.4|229.8|232.4|231.4|229.3|228.7|185404
1751965200000|2025-07-08 09:00:00|230.3|230|228.9|228.4|230.8|230.7|228.7|228.3|204264
1751968800000|2025-07-08 10:00:00|228.8|228.5|230|229.8|231|230.6|228.3|228|159478
1751972400000|2025-07-08 11:00:00|229.9|229.7|229.6|229.1|230.3|229.9|229.3|228.8|66529
1751976000000|2025-07-08 12:00:00|229.7|229.3|228.2|228|230.1|229.7|227.9|227.7|76008
1751979600000|2025-07-08 13:00:00|228.3|228.1|228.8|228.4|229.1|228.8|227.1|226.7|153053
1751983200000|2025-07-08 14:00:00|228.9|228.3|232.7|232.4|233|232.6|228.3|228|400266
1751986800000|2025-07-08 15:00:00|232.8|232.5|233.3|233|233.6|233.5|232.3|232.1|160076
1752044400000|2025-07-09 07:00:00|237.1|227.8|233.2|232.8|237.1|233|231.1|227.8|47274
1752048000000|2025-07-09 08:00:00|233.4|233|232.8|232.3|233.7|233.3|231.5|231|81170
1752051600000|2025-07-09 09:00:00|233.2|232.8|236.9|236.6|238.4|238|233.2|232.8|223228
1752055200000|2025-07-09 10:00:00|237|236.5|236|235.7|237.8|237.4|235.9|235.5|106236
1752058800000|2025-07-09 11:00:00|235.9|235.8|235.7|235.4|237|236.5|235.2|235|46391
1752062400000|2025-07-09 12:00:00|235.8|235.5|235.4|235.2|235.8|235.6|234.3|234|25686
1752066000000|2025-07-09 13:00:00|235.3|235|236.6|236.4|237.7|237.5|235.3|235|52035
1752069600000|2025-07-09 14:00:00|236.5|236.3|236|235.8|236.6|236.3|234.7|234.4|82885
1752073200000|2025-07-09 15:00:00|235.6|235.4|235.7|235.5|236.4|236.1|235.1|235|57127
1752130800000|2025-07-10 07:00:00|239|234.3|240.9|240.3|242.9|242.4|236.4|233.7|249082
1752134400000|2025-07-10 08:00:00|240.8|240.2|241.1|240.9|241.1|240.9|240.3|239.9|19319
1752138000000|2025-07-10 09:00:00|240.9|240.8|240.9|240.6|242.2|241.7|239.9|239.7|58689
1752141600000|2025-07-10 10:00:00|240.8|240.5|240.2|239.9|240.9|240.6|239.8|239.6|39885
1752145200000|2025-07-10 11:00:00|240.1|239.8|241|240.8|243|242.8|240|239.7|62828
1752148800000|2025-07-10 12:00:00|240.9|240.5|241.3|240.8|241.3|240.9|240.2|239.6|40537
1752152400000|2025-07-10 13:00:00|241|240.9|241.9|241.7|242.1|241.9|240.3|240.2|91057
1752156000000|2025-07-10 14:00:00|242.1|241.6|242.6|242.4|244.2|243.9|242|241.6|413709
1752159600000|2025-07-10 15:00:00|242.5|242.3|242.4|242.1|242.8|242.7|241.8|241.6|133032
1752217200000|2025-07-11 07:00:00|241.8|238.2|238.3|237.9|241.8|240.8|235|234.9|222610
1752220800000|2025-07-11 08:00:00|238.7|238.2|239|238.8|239.3|239|237.1|236.7|91097
1752224400000|2025-07-11 09:00:00|238.9|238.7|238.8|238.5|240.5|240.3|237.8|237.5|50521
1752228000000|2025-07-11 10:00:00|238.7|238.4|239.1|238.9|240.7|240.2|237.3|237.1|52168
1752231600000|2025-07-11 11:00:00|238.8|238.7|238.7|238.4|239.3|238.9|238.1|237.8|29129
1752235200000|2025-07-11 12:00:00|238.5|238.5|238|237.4|238.7|238.5|236.5|236.3|43353
1752238800000|2025-07-11 13:00:00|237.9|237.5|234.8|234.6|237.9|237.8|233.9|233.8|63121
1752242400000|2025-07-11 14:00:00|234.7|234.4|236.2|236|236.5|236.3|233.8|233.7|516074
1752246000000|2025-07-11 15:00:00|236|235.8|235.4|235.1|236.9|236.5|235.1|235|166797
1752476400000|2025-07-14 07:00:00|234.3|233|236.1|235.7|236.6|235.9|232.7|232|82642
1752480000000|2025-07-14 08:00:00|235.8|235.6|233.8|233.6|235.9|235.6|233.6|233.2|45493
1752483600000|2025-07-14 09:00:00|234.2|233.9|234.6|234.4|235.3|234.8|234.2|233.9|43363
1752487200000|2025-07-14 10:00:00|234.7|234.5|233.2|233.1|234.7|234.5|233.2|233.1|28872
1752490800000|2025-07-14 11:00:00|233.3|233|233.3|233|233.5|233.2|232.7|232.5|25483
1752494400000|2025-07-14 12:00:00|233.4|233.1|233.2|233|234|233.7|233.2|233|23763
1752498000000|2025-07-14 13:00:00|233.1|232.9|234.2|234.1|234.4|234.3|233|232.9|49080
1752501600000|2025-07-14 14:00:00|234.3|234|232.2|232|234.3|234|232.2|232|144525
1752505200000|2025-07-14 15:00:00|232.1|231.9|231.5|230.8|232.5|232.2|231|230.8|116884
1752562800000|2025-07-15 07:00:00|233.6|232|241.1|240.5|241.8|240.5|233.2|232|419085
1752566400000|2025-07-15 08:00:00|241.5|241|242.9|242|246.9|246.2|240.5|240.3|239789
1752570000000|2025-07-15 09:00:00|243|242.1|239.9|239.5|243|242.2|239.4|239.2|53243
1752573600000|2025-07-15 10:00:00|239.6|239.4|240.2|240|240.3|240.1|239.3|239.1|52667
1752577200000|2025-07-15 11:00:00|240.3|240.1|239.2|238.6|240.4|240.3|238.2|237.9|21480
1752580800000|2025-07-15 12:00:00|239.1|238.7|238.7|238.5|239.2|239|238.2|237.9|32551
1752584400000|2025-07-15 13:00:00|238.5|238.3|234.5|234.2|239.6|238.8|234.4|234.1|110765
1752588000000|2025-07-15 14:00:00|234.4|234.1|234|233.8|236.9|236.2|234|233.7|149507
1752591600000|2025-07-15 15:00:00|233.9|233.7|234.5|234.2|234.7|234.5|232.4|232.3|211169
1752649200000|2025-07-16 07:00:00|234.8|230|234.4|233.9|237|236.9|232.6|230|77919
1752652800000|2025-07-16 08:00:00|234|233.6|234.2|233.6|235.5|235.2|234|233.3|38903
1752656400000|2025-07-16 09:00:00|234.1|233.5|231.7|231.3|234.1|233.8|231.5|231.1|137815
1752660000000|2025-07-16 10:00:00|231.8|231.6|233.7|233.5|234.8|234.7|231.4|231.1|89947
1752663600000|2025-07-16 11:00:00|233.8|233.6|236.1|235.8|236.9|236.4|233.8|233.5|71830
1752667200000|2025-07-16 12:00:00|236.6|236.4|236.4|236|237.9|237.4|235.5|235.3|139452
1752670800000|2025-07-16 13:00:00|236.3|236.1|235.3|235.1|236.3|236.1|234.4|234.1|136923
1752674400000|2025-07-16 14:00:00|235.2|234.9|238.7|238.3|239.3|239|234.9|234.8|2208413
1752678000000|2025-07-16 15:00:00|238.4|238.1|236.7|236.2|238.7|238.5|235.7|235.3|149442
1752735600000|2025-07-17 07:00:00|256.5|252|269.9|269.5|272.6|272|249.7|247|2374807
1752739200000|2025-07-17 08:00:00|269.8|269.1|266.3|265.5|270.4|269.7|262.8|261.7|800429
1752742800000|2025-07-17 09:00:00|266.5|265.4|268.9|268.4|269|268.5|262.5|261.7|478353
1752746400000|2025-07-17 10:00:00|268.8|268.6|270.5|269.7|277.8|276.9|267.8|266.6|1407935
1752750000000|2025-07-17 11:00:00|270.7|269.8|259.5|259|271.6|270.5|257.9|256.1|1099470
1752753600000|2025-07-17 12:00:00|259.6|259.1|265.4|264.7|266.8|264.8|259.2|258.5|353776
1752757200000|2025-07-17 13:00:00|265|264.5|271.3|270.9|271.3|270.9|264.6|263.9|374992
1752760800000|2025-07-17 14:00:00|270.9|270.7|272.8|272.2|273.8|272.9|267.7|266.7|650447
1752764400000|2025-07-17 15:00:00|273.9|273|275.5|274.2|278.7|277.9|273|272.2|631356
1752822000000|2025-07-18 07:00:00|281.3|279|300.2|300|301|300.5|281.3|279|1213096
1752825600000|2025-07-18 08:00:00|300.7|300.2|303.6|302.9|310.7|309.5|298.7|298.1|1458180
1752829200000|2025-07-18 09:00:00|303.7|303|311.9|311.8|312.9|312.5|302.5|301.8|1077664
1752832800000|2025-07-18 10:00:00|312.2|311.9|310.8|310.2|314.6|314.2|307.6|307.1|958357
1752836400000|2025-07-18 11:00:00|310.7|310.3|306.2|305.3|310.8|310.4|304.2|303.8|300018
1752840000000|2025-07-18 12:00:00|306.1|306.3|310.2|309.9|312|311.8|304.8|304.3|164486
1752843600000|2025-07-18 13:00:00|310.5|310|310.2|309.6|312|311.5|307.9|307.8|190233
1752847200000|2025-07-18 14:00:00|310.7|310.2|307.8|307.3|312.1|311.3|305.9|305.1|314781
1752850800000|2025-07-18 15:00:00|307.9|308.2|307.9|307.4|309.6|309.2|306.8|306.5|188314
1753081200000|2025-07-21 07:00:00|313.1|311|311.4|310.5|315.8|315.1|309.9|308.3|320275
1753084800000|2025-07-21 08:00:00|311.9|310.8|311.7|311.2|313.4|313.1|310.4|309.4|201256
1753088400000|2025-07-21 09:00:00|311.9|311.4|313.2|312.8|314.4|314|311.2|310.7|193924
1753092000000|2025-07-21 10:00:00|313.1|312.9|313.3|312.9|314|313.9|312.5|312.4|337980
1753095600000|2025-07-21 11:00:00|313.2|313|311.1|310.9|313.2|313.2|310.8|310.5|108306
1753099200000|2025-07-21 12:00:00|311.2|310.8|311.3|310.9|313.2|312.5|309.8|309.4|130025
1753102800000|2025-07-21 13:00:00|311.6|311|314|313.5|316.5|316.1|311.3|310.9|344108
1753106400000|2025-07-21 14:00:00|314.3|313.9|314.1|313.7|316|315.3|313.1|312.8|229697
1753110000000|2025-07-21 15:00:00|314.2|313.8|317|314.5|318|316.9|314.2|313.8|235478
1753167600000|2025-07-22 07:00:00|316|312.4|313|312.2|316|314.8|310.2|308.2|204645
1753171200000|2025-07-22 08:00:00|312.5|312|314|313.3|317.7|316.3|312.5|312|222394
1753174800000|2025-07-22 09:00:00|313.9|313.4|321|320.2|321|320.2|312.9|312.7|210676
1753178400000|2025-07-22 10:00:00|320.8|320.5|321.8|321|322.1|321.6|318.5|318.3|242969
1753182000000|2025-07-22 11:00:00|321.9|320.1|320.1|319.4|321.9|320.9|319.4|319.1|165497
1753185600000|2025-07-22 12:00:00|320|319.2|325.3|324.5|326|325.1|318.2|317.6|468494
1753189200000|2025-07-22 13:00:00|325.4|324.6|325|324.6|326.7|326.3|322.6|321.1|175101
1753192800000|2025-07-22 14:00:00|325.2|324.7|324.8|324.4|326.7|326.4|322.4|322.2|229655
1753196400000|2025-07-22 15:00:00|324.9|324.6|327.5|326.2|328.2|327.7|324.3|323.9|224253
1753254000000|2025-07-23 07:00:00|332.4|325.4|335.6|335.3|337.9|337.5|332|325.4|392297
1753257600000|2025-07-23 08:00:00|335.9|335.7|334.9|334.8|338.4|337.8|332.9|332.6|190670
1753261200000|2025-07-23 09:00:00|335|334.6|336.6|336.4|341.9|341.1|334.9|334.6|214538
1753264800000|2025-07-23 10:00:00|336.8|336.5|336.7|336.5|338.5|338.2|336.3|336|133404
1753268400000|2025-07-23 11:00:00|336.8|336.6|338.3|337.8|338.7|338.4|335|334.8|91934
1753272000000|2025-07-23 12:00:00|338.1|337.9|337.4|337|338.2|337.9|335.7|335.4|74063
1753275600000|2025-07-23 13:00:00|338|337.6|339.5|338.9|339.7|339.5|335.9|335.5|810851
1753279200000|2025-07-23 14:00:00|339.4|338.6|338.7|338.3|339.9|339.6|335.9|335.3|242993
1753282800000|2025-07-23 15:00:00|338.8|338.2|339.6|339.2|339.7|339.5|336.9|336.7|259275
1753340400000|2025-07-24 07:00:00|342|339.6|345.9|345.8|347.9|347.5|339.5|338.5|408569
1753344000000|2025-07-24 08:00:00|345.7|345.2|350.1|349.7|350.9|350.3|344.5|344.3|162545
1753347600000|2025-07-24 09:00:00|350|349.8|348.6|347.9|350|350|346.2|345.2|116945
1753351200000|2025-07-24 10:00:00|348.8|348.1|350.5|350.2|350.5|350.3|348|347.6|1284822
1753354800000|2025-07-24 11:00:00|350.3|350.5|349.9|349.5|352.2|351.3|349.3|348.9|216355
1753358400000|2025-07-24 12:00:00|350|349.6|351.6|351.3|353.1|352|349.9|349.6|130409
1753362000000|2025-07-24 13:00:00|351.5|351.2|350.8|350.3|352|351.6|348.1|347.7|153376
1753365600000|2025-07-24 14:00:00|350.9|350.2|343.8|343.3|350.9|350.2|343.8|343.3|199215
1753369200000|2025-07-24 15:00:00|343.6|343.2|341.8|340.7|343.6|343.2|339.6|339|381093
1753426800000|2025-07-25 07:00:00|346.3|338|341.6|340.9|346.3|341.6|337.7|336.8|428656
1753430400000|2025-07-25 08:00:00|342|341.3|341.2|340.8|342.6|342.2|340.1|339.6|148687
1753434000000|2025-07-25 09:00:00|342|341.4|344.2|343.8|344.7|344.3|340.5|340|165864
1753437600000|2025-07-25 10:00:00|344.1|343.7|343|342.5|344.4|343.7|341.1|340.7|51066
1753441200000|2025-07-25 11:00:00|342.8|342.2|345.5|345.1|346.7|346.3|342.7|342.2|130745
1753444800000|2025-07-25 12:00:00|345.9|345.2|346.7|346.1|347.5|346.9|345.9|345.2|99604
1753448400000|2025-07-25 13:00:00|346.3|346.5|344.2|343.8|346.6|346.5|343.4|343|76334
1753452000000|2025-07-25 14:00:00|344.4|344.1|344.2|343.7|345|344.6|343.7|343.5|113107
1753455600000|2025-07-25 15:00:00|344.1|344|345.5|344.5|346.9|346.5|344|343.7|86858
1753686000000|2025-07-28 07:00:00|349.9|342.8|339.8|339.2|349.9|349.3|338.3|337.3|209300
1753689600000|2025-07-28 08:00:00|339.7|338.7|333.6|332.9|339.7|339.1|332.8|332.3|299589
1753693200000|2025-07-28 09:00:00|334.2|333.4|331.7|330.8|334.2|333.4|330|329.5|334051
1753696800000|2025-07-28 10:00:00|331.6|330.2|328.7|328.1|331.6|330.2|328|327.3|316685
1753700400000|2025-07-28 11:00:00|328.8|327.9|325.7|325.3|329.9|329|325.7|325.3|146830
1753704000000|2025-07-28 12:00:00|325.5|325|325.9|325.4|326|325.6|322.5|322.2|158997
1753707600000|2025-07-28 13:00:00|325.4|325|324.1|323.8|325.4|325|322.1|321.7|163071
1753711200000|2025-07-28 14:00:00|323.9|323.6|322.2|321.9|326.1|325.2|321|320.5|199188
1753714800000|2025-07-28 15:00:00|322|321.8|318.9|318.4|323.3|322.9|318.8|318.1|168099
1753772400000|2025-07-29 07:00:00|319.6|318.1|318|317.7|324.9|322.4|317|316.3|298368
1753776000000|2025-07-29 08:00:00|317.9|317.4|314.2|313.7|319.7|319|314.2|313.7|166184
1753779600000|2025-07-29 09:00:00|314.1|314|310.6|310.3|316.8|316.4|310.2|309.4|375465
1753783200000|2025-07-29 10:00:00|310.8|310.2|313.4|312.7|313.9|313.5|309.4|308.9|476371
1753786800000|2025-07-29 11:00:00|313.3|312.6|316.2|315.7|316.3|316|311.7|311.1|61882
1753790400000|2025-07-29 12:00:00|315.8|315.5|315.7|315.3|319.2|315.7|313.4|312.9|59562
1753794000000|2025-07-29 13:00:00|315.1|314.2|313.3|313|315.2|314.7|312.9|312.5|142694
1753797600000|2025-07-29 14:00:00|313.2|313.1|313|312.6|316.4|316.2|312.8|312.6|58809
1753801200000|2025-07-29 15:00:00|313.3|312.7|314.3|314|314.3|314|312.9|312.7|61146
1753858800000|2025-07-30 07:00:00|316.1|314.6|314.7|314.2|316.9|315.9|314.1|311.9|38960
1753862400000|2025-07-30 08:00:00|314.8|314.4|315.2|315|317.9|316.7|314.6|314|35958
1753866000000|2025-07-30 09:00:00|315.8|314.7|312.7|312.2|315.9|314.7|312.4|312.2|21623
1753869600000|2025-07-30 10:00:00|312.5|312.1|312.6|312.1|313.2|313|311.9|311.7|388691
1753873200000|2025-07-30 11:00:00|312.3|311.8|312.7|312.3|313.4|312.8|312.1|311.8|19357
1753876800000|2025-07-30 12:00:00|312.5|312.5|315|314.7|315|314.8|312.5|312.2|87175
1753880400000|2025-07-30 13:00:00|314.9|314.6|316.5|315.8|316.5|315.8|313.6|312.6|52815
1753884000000|2025-07-30 14:00:00|316.7|315.5|314.2|313.9|316.7|315.5|313.9|313.7|50117
1753887600000|2025-07-30 15:00:00|314.4|314|315.8|315.2|315.8|315.4|313.9|313.8|33410
1753945200000|2025-07-31 07:00:00|320.1|311.9|311.7|311.4|320.1|312.2|308.5|308.3|99278
1753948800000|2025-07-31 08:00:00|311.4|311.1|306.6|306|311.4|311.1|306.4|306|117340
1753952400000|2025-07-31 09:00:00|306.7|306.3|310.3|309.7|310.4|309.7|306.3|306|66038
1753956000000|2025-07-31 10:00:00|310.2|309.8|312.6|312.3|314|313.3|310.1|309.8|99639
1753959600000|2025-07-31 11:00:00|312.5|312|311.4|311.1|312.9|312.4|311.3|311.1|14715
1753963200000|2025-07-31 12:00:00|311.3|311|311.8|311.4|312.8|312.4|311.3|311|17337
1753966800000|2025-07-31 13:00:00|311.7|311.3|315.7|315.4|315.7|315.4|311.5|311.3|46148
1753970400000|2025-07-31 14:00:00|315.5|315.3|314.8|314.5|316.1|315.8|313.8|313.4|186997
1753974000000|2025-07-31 15:00:00|315|314.6|316|315.7|316.9|316.4|315|314.5|162980
1754031600000|2025-08-01 07:00:00|317.6|312.8|317.2|316.5|322.9|320.2|315.6|312.8|151584
1754035200000|2025-08-01 08:00:00|317.1|316.4|314.4|314|317.1|316.7|314.4|314|92683
1754038800000|2025-08-01 09:00:00|314.1|313.9|313.9|313|314.4|313.9|311.7|311.4|114347
1754042400000|2025-08-01 10:00:00|313.5|312.5|314.8|314.3|316.6|316.2|312.5|312.4|66441
1754046000000|2025-08-01 11:00:00|314.6|314.2|314.6|313.8|315.2|314.6|313|312.7|63348
1754049600000|2025-08-01 12:00:00|314.5|313.9|323.1|322.2|324|322.8|314.3|313.9|156151
1754053200000|2025-08-01 13:00:00|323|322.5|325.4|324.6|325.9|325|322.2|321.6|136960
1754056800000|2025-08-01 14:00:00|325.3|324.2|326.1|325.9|327.9|326.9|322.6|321.8|188642
1754060400000|2025-08-01 15:00:00|325.9|325.6|329.9|328.6|329.9|328.9|325.3|324.9|103341
1754290800000|2025-08-04 07:00:00|334.9|332.9|343.5|342.8|345.8|344.6|333|325.8|212872
1754294400000|2025-08-04 08:00:00|343.9|343.3|343.5|342.4|345.2|344|340.3|339|146737
1754298000000|2025-08-04 09:00:00|343.4|342.9|343.4|342.6|346.5|345.1|343.1|341.1|119770
1754301600000|2025-08-04 10:00:00|343.2|343.3|343.4|342.6|344.4|343.5|342.2|341.5|63932
1754305200000|2025-08-04 11:00:00|343.3|342.7|342|341.4|344|343.5|341.1|339.5|59309
1754308800000|2025-08-04 12:00:00|342.1|341.5|343.5|343|344.2|343.7|342.1|341.5|74147
1754312400000|2025-08-04 13:00:00|343.8|344|345.8|345.4|346.9|346.3|343.8|343.7|369234
1754316000000|2025-08-04 14:00:00|345.7|345.3|348.6|347.7|349.7|348.6|344.2|343.8|93743
1754319600000|2025-08-04 15:00:00|348.7|347.8|349.4|346.5|349.4|347.9|346.1|345.8|127499
1754377200000|2025-08-05 07:00:00|350|349.1|346.6|345.7|350|349.5|341.3|340.3|140503
1754380800000|2025-08-05 08:00:00|346.2|345.8|346.4|345.8|346.8|346.1|343|342.5|56214
1754384400000|2025-08-05 09:00:00|346.2|346.1|345.9|345.5|349.6|349|345.1|344.5|46534
1754388000000|2025-08-05 10:00:00|345.7|345.4|343.7|343.1|345.8|345.4|343.4|342.9|42674
1754391600000|2025-08-05 11:00:00|343.6|342.8|341.7|341.5|343.6|343.3|340.9|340.1|44881
1754395200000|2025-08-05 12:00:00|341.8|341.6|340.4|339.8|343.1|342.7|338.8|338.4|88580
1754398800000|2025-08-05 13:00:00|340.7|339.9|342.1|341.8|343.4|342.8|340.4|339.9|76789
1754402400000|2025-08-05 14:00:00|341.8|341.4|342.4|342.1|343.4|343|341.6|341.1|98669
1754406000000|2025-08-05 15:00:00|342.3|341.9|336.4|335.6|342.4|342|336.4|335.6|98930
1754463600000|2025-08-06 07:00:00|340|334.2|349.7|349.4|350|349.9|339.4|334.2|187541
1754467200000|2025-08-06 08:00:00|349.4|349.1|348.6|347.9|350|349.7|346.2|345.6|96060
1754470800000|2025-08-06 09:00:00|348.4|348|349.4|348.5|349.5|348.9|347.6|347.1|65625
1754474400000|2025-08-06 10:00:00|349.5|349.1|349.6|349.2|351.1|350.6|348.8|348.3|121004
1754478000000|2025-08-06 11:00:00|349.9|349.4|347.2|346.8|350|349.4|346.4|345.9|46528
1754481600000|2025-08-06 12:00:00|347.3|346.9|346.4|345.9|348.3|347.4|345.7|345.3|34989
1754485200000|2025-08-06 13:00:00|346.3|345.7|345.3|344.5|349|348.1|344.7|344.1|543716
1754488800000|2025-08-06 14:00:00|345.5|344.6|345.8|345.4|347.5|346.8|345|344.5|86045
1754492400000|2025-08-06 15:00:00|345.9|345.5|348.9|347|349|348|345.1|344.9|64801
1754550000000|2025-08-07 07:00:00|349.8|343.1|353|352.5|353|352.5|345.9|343.1|116885
1754553600000|2025-08-07 08:00:00|352.9|352.6|357|356.8|357.4|357.1|352.2|351.6|227784
1754557200000|2025-08-07 09:00:00|357.3|356.9|367.4|367|367.9|367.4|357|356.8|511282
1754560800000|2025-08-07 10:00:00|367.3|367.2|367.1|366.5|368.9|368.5|364.3|364.1|254179
1754564400000|2025-08-07 11:00:00|366|365.3|366.3|365.9|367.8|367.1|364.7|363.7|162036
1754568000000|2025-08-07 12:00:00|367|366.5|370.4|369.6|372|371.4|366|365.7|1366216
1754571600000|2025-08-07 13:00:00|370.8|369.7|379.4|378.9|380.7|380|370.1|369.7|552367
1754575200000|2025-08-07 14:00:00|379.3|379.6|378|377.8|380.2|379.9|373.6|373.1|555337
1754578800000|2025-08-07 15:00:00|378.1|378|376.8|376|379|378.9|375.3|374.7|544076
1754636400000|2025-08-08 07:00:00|384.7|380.1|386.7|386|391.3|390.8|379.8|376.6|487962
1754640000000|2025-08-08 08:00:00|386.8|386.5|385.4|384.7|393.3|393|384.5|383.6|286077
1754643600000|2025-08-08 09:00:00|385.3|384.4|390|389.8|390.4|389.9|384.6|384.4|117286
1754647200000|2025-08-08 10:00:00|390.1|389.1|389.3|388.6|391.5|391.1|388.6|388.4|85209
1754650800000|2025-08-08 11:00:00|389.2|388.7|390.7|390.2|391.5|391|388.6|388.2|244253
1754654400000|2025-08-08 12:00:00|391.4|391|394.6|394.2|398|397.7|391.4|391|346228
1754658000000|2025-08-08 13:00:00|395|394.6|393.4|393.2|396.1|395.5|390.4|389.7|1172359
1754661600000|2025-08-08 14:00:00|393.9|393.5|395.9|395.4|398|397.7|393.6|393.3|225169
1754665200000|2025-08-08 15:00:00|395.7|395.5|396.5|395.1|396.9|396.7|394.3|394|367733
1754895600000|2025-08-11 07:00:00|397.8|391.9|383.4|382.8|397.8|393.9|383.1|382.3|255047
1754899200000|2025-08-11 08:00:00|383.8|383.1|379.8|379.1|384|383.5|377|376|168981
1754902800000|2025-08-11 09:00:00|379.7|378.8|377.9|377.4|379.8|379|377.1|376.8|74865
1754906400000|2025-08-11 10:00:00|377.8|377.6|378.8|378.4|378.8|378.5|376.1|374.6|57117
1754910000000|2025-08-11 11:00:00|379.2|378.6|375.1|374.7|379.2|378.6|374.5|374.4|101231
1754913600000|2025-08-11 12:00:00|375.2|375|378.2|377.5|378.9|378.6|374.6|374.1|63974
1754917200000|2025-08-11 13:00:00|378.1|376.6|375|374.5|378.1|376.9|375|374.5|99021
1754920800000|2025-08-11 14:00:00|375.2|374.6|375.4|375|377.2|377|372.2|371.7|286013
1754924400000|2025-08-11 15:00:00|375.2|374.7|376.1|374.8|377.2|377|375|374.7|94400
1754982000000|2025-08-12 07:00:00|375.4|372.5|368.7|368|375.4|372.5|366|364|182015
1754985600000|2025-08-12 08:00:00|369.1|368.6|363.9|363|370|369.5|363.9|362.8|269258
1754989200000|2025-08-12 09:00:00|363.4|362.1|362.6|362.3|364.7|364.1|361.8|361.2|130269
1754992800000|2025-08-12 10:00:00|362.5|361.8|359.6|359.3|362.5|362.2|358.7|358.1|104401
1754996400000|2025-08-12 11:00:00|359.7|359.2|359.5|358.9|360.5|359.8|357.9|357.2|78782
1755000000000|2025-08-12 12:00:00|359.4|358.8|360.1|359.2|361.7|361.2|358.7|358.2|148013
1755003600000|2025-08-12 13:00:00|360|359.3|364.4|363.8|364.6|363.8|359.1|358.5|93767
1755007200000|2025-08-12 14:00:00|364.5|364.1|363.6|363.2|365.1|364.5|361.6|361.1|115242
1755010800000|2025-08-12 15:00:00|363.9|363.5|364.1|363.2|364.5|364.3|361.9|361.5|125921
1755068400000|2025-08-13 07:00:00|364.6|360.6|362|361|364.6|362.6|359.7|356.9|66183
1755072000000|2025-08-13 08:00:00|361.9|361.1|362.9|362.1|363.9|362.8|361|360.1|51250
1755075600000|2025-08-13 09:00:00|362.8|362.2|360.2|359.5|362.8|362.2|360.2|359.5|69579
1755079200000|2025-08-13 10:00:00|360.3|359.8|360.9|360.5|361.1|360.7|360.1|359.5|34463
1755082800000|2025-08-13 11:00:00|361|360.6|358.6|357.6|361.4|361.2|358.5|357.3|78561
1755086400000|2025-08-13 12:00:00|358.5|358|355.9|355.2|358.7|358.2|354.5|353.8|141034
1755090000000|2025-08-13 13:00:00|357.2|355.9|352.6|352.1|357.4|356.6|350.6|350.3|319612
1755093600000|2025-08-13 14:00:00|352.4|351.7|353|352.7|354.8|354.1|351.1|350.6|131118
1755097200000|2025-08-13 15:00:00|352.8|352.4|351.2|350.6|353.4|353.2|350.3|350|124652
1755154800000|2025-08-14 07:00:00|354.9|353|361.4|360|361.6|360.2|354.8|353|71501
1755158400000|2025-08-14 08:00:00|361.3|359.9|364.1|363.4|365.1|364.8|361.1|358.7|89284
1755162000000|2025-08-14 09:00:00|364.2|363.5|366.7|366.1|366.7|366.1|363.1|362.8|162403
1755165600000|2025-08-14 10:00:00|366.8|366.4|370|369.6|370|369.6|366.6|366.2|1450866
1755169200000|2025-08-14 11:00:00|369.9|369.7|370.7|370.2|371.2|371|369.9|369.4|172617
1755172800000|2025-08-14 12:00:00|370.6|370.3|369.7|369.2|371|370.6|368.1|366.6|265761
1755176400000|2025-08-14 13:00:00|369.6|368.6|369.3|369|369.7|369|368.1|367.3|41833
1755180000000|2025-08-14 14:00:00|369.2|368.9|370.6|370.4|372.1|371.7|368.5|368|175980
1755183600000|2025-08-14 15:00:00|370.7|370.5|369.6|369.2|371.5|371.2|368.5|368|75528
1755241200000|2025-08-15 07:00:00|374|373.5|373.2|372.4|377|376|373.1|367.6|95096
1755244800000|2025-08-15 08:00:00|373.3|372.9|366.8|366.3|374.5|374|366.7|365.9|284417
1755248400000|2025-08-15 09:00:00|367|366.7|368.3|367.8|368.4|368|366.3|366|82413
1755252000000|2025-08-15 10:00:00|368.2|367.5|368.7|368.2|368.7|368.2|366.9|366.5|19980
1755255600000|2025-08-15 11:00:00|368.6|368.3|368|367.5|369.5|369.3|367.4|366.8|142064
1755259200000|2025-08-15 12:00:00|367.9|367.4|363.6|363|368|367.5|363.6|363|23363
1755262800000|2025-08-15 13:00:00|363.5|363.1|361.8|360.8|364.1|363.7|360.9|360.4|91900
1755266400000|2025-08-15 14:00:00|361.7|360.5|361.2|360.9|361.9|361.6|360.2|359.7|74790
1755270000000|2025-08-15 15:00:00|361.1|360.7|361.4|359.6|362.3|361.8|358.3|357.9|122201
1755500400000|2025-08-18 07:00:00|367.6|364.4|361.3|360.7|367.6|364.4|361.1|357.4|37262
1755504000000|2025-08-18 08:00:00|361.9|360.8|360.8|360.4|362.4|361.8|360.4|360|51410
1755507600000|2025-08-18 09:00:00|360.7|360|362.3|362.1|362.6|362.4|360.2|360|28853
1755511200000|2025-08-18 10:00:00|362|361.5|361.7|361.4|362.7|362.2|361.1|360.6|8684
1755514800000|2025-08-18 11:00:00|361.6|361.3|361.2|360.8|361.6|361.3|360.6|360.3|17288
1755518400000|2025-08-18 12:00:00|361|360.7|361.7|361.3|362.1|362|360.8|360.3|14642
1755522000000|2025-08-18 13:00:00|361.6|361.4|357.5|356.8|361.6|361.6|357|356.6|29537
1755525600000|2025-08-18 14:00:00|357.8|356.9|355|354.7|358.7|358.4|354.8|354.5|77342
1755529200000|2025-08-18 15:00:00|354.8|354.8|356.3|355.9|356.5|356.3|354.8|354.6|38760
1755586800000|2025-08-19 07:00:00|359.6|354|356.5|355.4|359.6|356.2|353.8|350.5|84029
1755590400000|2025-08-19 08:00:00|356.4|355.5|353|352.5|356.8|356.4|352.6|352.2|35229
1755594000000|2025-08-19 09:00:00|353.2|352.6|354.9|354.4|355|354.4|351.2|350.8|40400
1755597600000|2025-08-19 10:00:00|355|355.1|356.2|355.6|356.4|355.6|354.9|354.9|19617
1755601200000|2025-08-19 11:00:00|355.8|355.7|357.3|356.9|357.6|357.1|355.4|355.1|22553
1755604800000|2025-08-19 12:00:00|357.1|356.8|357.1|356.8|357.2|356.9|354.7|354.2|22304
1755608400000|2025-08-19 13:00:00|357.2|357|358.1|357.7|358.1|357.8|356.6|356.2|34186
1755612000000|2025-08-19 14:00:00|358.4|358|356.7|356.3|359|358.5|355.1|354.8|59394
1755615600000|2025-08-19 15:00:00|356.5|356.2|356.5|356.2|356.6|356.4|354.7|354.4|42503
1755673200000|2025-08-20 07:00:00|363.7|353.7|358.9|358.4|363.7|358.7|355.7|353.7|74444
1755676800000|2025-08-20 08:00:00|359|358.2|356.2|355.5|360|359.5|354.2|353.5|54308
1755680400000|2025-08-20 09:00:00|356.5|355.9|360.6|360.3|360.8|360.4|356.3|355.5|54832
1755684000000|2025-08-20 10:00:00|360.4|360.1|357.1|356.6|360.4|360.1|356.8|356|63531
1755687600000|2025-08-20 11:00:00|357.2|356.8|358.9|358.4|360|359.6|357.2|356.8|52065
1755691200000|2025-08-20 12:00:00|359|358.5|355.8|355.3|359|358.5|355.8|354.4|24007
1755694800000|2025-08-20 13:00:00|355.5|354.8|357.1|356.7|358.4|357.7|354.7|354.4|27175
1755698400000|2025-08-20 14:00:00|357.3|356.8|356|355.7|357.7|357.3|354.1|353.1|58607
1755702000000|2025-08-20 15:00:00|356.2|355.6|358.8|356.7|358.8|356.9|356|355.6|33789
1755759600000|2025-08-21 07:00:00|360.5|357.2|356.8|356.2|360.9|359.2|354.3|351.6|68150
1755763200000|2025-08-21 08:00:00|356.5|355.7|356.1|355.7|356.5|355.8|353.6|352.7|26738
1755766800000|2025-08-21 09:00:00|356|355.3|355.6|355.1|356.3|355.9|355.1|354.7|17115
1755770400000|2025-08-21 10:00:00|355.7|354.7|356.4|355.5|356.5|356.3|355.3|354.5|28622
1755774000000|2025-08-21 11:00:00|356.3|355.6|355.9|355.4|356.6|356|355.4|354.6|11525
1755777600000|2025-08-21 12:00:00|356|355.7|356.9|356.5|356.9|356.6|356|355.4|38257
1755781200000|2025-08-21 13:00:00|356.8|356.6|358.8|358.1|359.8|359.3|356.2|355.3|24680
1755784800000|2025-08-21 14:00:00|358.9|358.2|359.3|359|359.3|359|357.7|356.4|30387
1755788400000|2025-08-21 15:00:00|359.4|359.3|360.1|359.8|360.4|360.1|359.3|359.1|27841
1755846000000|2025-08-22 07:00:00|364.9|351.4|361.5|360.6|364.9|360.8|357.1|351.4|20937
1755849600000|2025-08-22 08:00:00|362.1|360.8|359.6|359.2|362.7|361.6|359|358.2|19319
1755853200000|2025-08-22 09:00:00|359.7|359.4|360.6|360|361.3|361|359.6|358.6|13541
1755856800000|2025-08-22 10:00:00|360|360.1|361.1|360.3|361.2|360.9|360|359.3|27631
1755860400000|2025-08-22 11:00:00|361|360.6|362.2|361.3|362.3|361.5|360.7|360.6|37810
1755864000000|2025-08-22 12:00:00|362|361.4|361.6|361.1|362|361.7|361.5|360.8|11776
1755867600000|2025-08-22 13:00:00|361.9|361.3|357.6|357|361.9|361.3|356.3|354.9|19526
1755871200000|2025-08-22 14:00:00|358|357.2|359.1|358.7|360.8|359.7|358|357.2|46065
1755874800000|2025-08-22 15:00:00|359|358.6|359.1|358.4|360.1|359.9|358.7|358.3|21228
1756191600000|2025-08-26 07:00:00|358.4|350.9|357.7|357|358.4|357.4|351.3|350|155208
1756195200000|2025-08-26 08:00:00|357.5|356.7|352.9|352.1|357.9|357.4|352.2|351.7|61589
1756198800000|2025-08-26 09:00:00|353.1|352.7|354.1|353.4|354.1|353.8|351.9|351.3|95170
1756202400000|2025-08-26 10:00:00|354.6|353.5|355.9|355.5|356.4|355.6|354.6|353.4|17651
1756206000000|2025-08-26 11:00:00|355.6|355.6|356.3|355.9|356.8|356.4|355.3|355|15225
1756209600000|2025-08-26 12:00:00|356.4|356|358.1|357.7|358.5|358.1|356.4|356|14386
1756213200000|2025-08-26 13:00:00|357.9|357.6|352.7|352.2|358.1|357.6|351.5|351.2|71826
1756216800000|2025-08-26 14:00:00|352.9|352.3|353.2|352.7|353.7|353.6|351.3|351.1|92183
1756220400000|2025-08-26 15:00:00|353.4|353|352.1|351|353.5|353.2|351.4|351|26934
1756278000000|2025-08-27 07:00:00|347.6|345.6|347|346.3|353.1|350.5|345.7|344.7|78858
1756281600000|2025-08-27 08:00:00|346.9|345.9|347.5|347|350.1|349.7|345.1|344.1|106743
1756285200000|2025-08-27 09:00:00|347.7|347.2|346.6|345.9|348.9|348.4|346.2|345.8|90227
1756288800000|2025-08-27 10:00:00|346.9|346.2|345.3|344.6|347.8|347.5|345.1|344.6|29986
1756292400000|2025-08-27 11:00:00|345.4|344.8|344.2|343.8|345.4|344.8|343.4|343|69286
1756296000000|2025-08-27 12:00:00|344.1|343.9|343.1|342.5|345.1|344.5|342.3|341|66837
1756299600000|2025-08-27 13:00:00|343|342.4|343.1|342.4|344|343.7|341.6|340.8|43176
1756303200000|2025-08-27 14:00:00|342.8|342.5|341.9|341.4|342.8|342.5|340.8|340.1|54730
1756306800000|2025-08-27 15:00:00|341.8|341.6|342.5|342.2|344.4|343.9|341.8|341.6|35776
1756364400000|2025-08-28 07:00:00|343.6|341.8|346|345.5|347.3|346.5|343.6|341.8|23797
1756368000000|2025-08-28 08:00:00|345.9|345.3|343.5|343.2|346|345.5|343.4|342.8|23740
1756371600000|2025-08-28 09:00:00|343.8|343.3|341.5|341.2|343.8|343.3|340.7|340.3|21081
1756375200000|2025-08-28 10:00:00|341.4|341.6|339.5|339.2|342.1|341.8|339.4|339|63139
1756378800000|2025-08-28 11:00:00|339.4|339.1|341.5|341.2|341.5|341.3|339.3|339.1|30827
1756382400000|2025-08-28 12:00:00|341.7|341.3|343.7|343.3|343.9|343.5|341.7|341.3|20937
1756386000000|2025-08-28 13:00:00|343.5|343.1|343.4|343|343.9|343.5|341.9|341.5|26796
1756389600000|2025-08-28 14:00:00|343.5|343.2|340.8|340.6|343.8|343.7|340.6|340.4|30734
1756393200000|2025-08-28 15:00:00|340.7|340.7|338.6|337.3|341.1|340.8|338.2|337.2|122376
1756450800000|2025-08-29 07:00:00|338.2|334.9|335.9|335.1|341.4|339.6|335.5|334.8|30855
1756454400000|2025-08-29 08:00:00|335.8|335.2|333.5|332.9|336.9|336.4|333.3|332.8|35189
1756458000000|2025-08-29 09:00:00|333.2|333|334.7|334.3|335.2|334.9|332.1|331.7|69632
1756461600000|2025-08-29 10:00:00|334.4|334|333.4|333|334.4|334|332.8|332.3|44407
1756465200000|2025-08-29 11:00:00|333.3|333.3|336.6|336.1|336.7|336.2|333.2|333|77683
1756468800000|2025-08-29 12:00:00|337.1|336.2|338.1|337.7|338.8|338.3|336.8|336.2|130502
1756472400000|2025-08-29 13:00:00|338.5|338|338|337.5|339.8|339.3|337.6|337.1|28196
1756476000000|2025-08-29 14:00:00|338.5|337.8|337.3|337|339|338.6|336.1|335.9|42491
1756479600000|2025-08-29 15:00:00|337.5|337.1|336.8|336.2|338.5|338.2|336|335.9|137678
1756710000000|2025-09-01 07:00:00|339.1|335.4|337.3|336.6|339.1|337.6|334.7|333.3|44853
1756713600000|2025-09-01 08:00:00|337.4|336.7|335.7|334.9|341.5|340.8|335.2|334.7|60701
1756717200000|2025-09-01 09:00:00|335.9|335.1|334.2|333.7|336.3|335.6|333.9|333.6|29080
1756720800000|2025-09-01 10:00:00|334.3|333.2|331.5|331|334.3|333.7|330|329.8|66969
1756724400000|2025-09-01 11:00:00|331.4|330.4|332.9|332.6|333.1|332.7|329.9|329.8|61488
1756728000000|2025-09-01 12:00:00|333.4|332.8|332.7|332.3|334.1|333.3|331.5|330.8|53353
1756731600000|2025-09-01 13:00:00|332.5|332|332|331.6|332.7|332|331.1|330.9|47652
1756735200000|2025-09-01 14:00:00|331.9|331.5|330.3|330|332.6|332.3|328.8|328.4|138844
1756738800000|2025-09-01 15:00:00|330.7|330.3|327.9|327.5|330.9|330.5|327.4|327.1|50109
1756796400000|2025-09-02 07:00:00|330.3|328|321.2|320.6|331.8|328|320.2|319.7|78088
1756800000000|2025-09-02 08:00:00|321.3|320.7|321.1|320.5|321.8|321.2|318.3|317.9|104937
1756803600000|2025-09-02 09:00:00|321|320.4|320.8|320.2|321.2|320.6|318.1|317.8|53170
1756807200000|2025-09-02 10:00:00|320.7|319.8|317.4|317|320.7|319.9|317.1|317|62164
1756810800000|2025-09-02 11:00:00|317.5|316.7|315.9|315.5|318.3|317.3|315.6|315.1|84577
1756814400000|2025-09-02 12:00:00|315.7|315.4|316.3|315.7|317.2|316.9|315.4|314.5|119465
1756818000000|2025-09-02 13:00:00|316.2|315.8|317|316.4|317.6|317.2|314.5|314.3|120471
1756821600000|2025-09-02 14:00:00|317.1|316.5|315.7|315.3|317.1|316.5|314.6|314.2|79143
1756825200000|2025-09-02 15:00:00|315.9|315.2|314.6|314.2|316.2|315.6|313.9|313.5|64832
1756882800000|2025-09-03 07:00:00|314.3|310.2|310|309.7|314.3|312.1|306.8|305.8|182838
1756886400000|2025-09-03 08:00:00|309.8|309.8|307.6|307.2|312.4|311.8|307.3|306.9|101585
1756890000000|2025-09-03 09:00:00|307.4|306.9|306.8|306.3|308.8|308.3|306.1|305.9|85961
1756893600000|2025-09-03 10:00:00|306.6|306.2|304.6|303.9|306.6|306.2|302.2|302|243797
1756897200000|2025-09-03 11:00:00|304.7|304|305.6|305.2|306.7|306|304.5|304|419497
1756900800000|2025-09-03 12:00:00|305.5|304.9|305.5|305|306.3|306|305.1|304.8|65496
1756904400000|2025-09-03 13:00:00|306|305.5|306.7|306.1|307.5|307|305.5|305.2|54009
1756908000000|2025-09-03 14:00:00|306.4|306.2|304.9|304.5|308|307.5|304.5|304.2|77742
1756911600000|2025-09-03 15:00:00|305|304.8|305.1|304.5|306.4|306|304.9|304.5|92663
1756969200000|2025-09-04 07:00:00|310.9|301.3|310.7|309.4|315.2|313.1|305.5|301.3|133050
1756972800000|2025-09-04 08:00:00|310.6|309.3|309.7|309.2|310.6|309.6|308.3|307.2|35189
1756976400000|2025-09-04 09:00:00|309.8|309.3|308.9|308.4|309.9|309.6|308.4|307.4|40011
1756980000000|2025-09-04 10:00:00|308.8|308.5|308.9|308.6|310.6|310|308.8|308.1|32095
1756983600000|2025-09-04 11:00:00|309|308.7|310.8|310.1|312.8|312.3|308.9|308.7|41607
1756987200000|2025-09-04 12:00:00|310.7|310.2|310.7|310.2|312.8|311.6|310.4|309.8|26571
1756990800000|2025-09-04 13:00:00|310.6|310.1|308.2|307.8|310.7|310.3|308.1|307.3|42291
1756994400000|2025-09-04 14:00:00|308.4|308|307.7|307.3|308.6|308.4|307.4|307.1|50077
1756998000000|2025-09-04 15:00:00|307.4|307.2|307.6|306.7|307.8|307.5|305.7|305.4|109216
1757055600000|2025-09-05 07:00:00|312.5|308|314.6|314|314.6|314|308.6|308|235028
1757059200000|2025-09-05 08:00:00|314.5|313.7|313.9|313.3|314.5|314.1|311.7|311|54258
1757062800000|2025-09-05 09:00:00|314.1|313.6|313.1|312.8|314.1|313.6|311.5|311.4|123825
1757066400000|2025-09-05 10:00:00|313.2|313|313.9|313.4|314.5|313.9|312.1|311.7|36591
1757070000000|2025-09-05 11:00:00|313.8|313.3|313.2|312.8|313.8|313.5|312.5|312.2|29197
1757073600000|2025-09-05 12:00:00|313.1|312.9|314.3|314|315.6|315.1|312.1|311.7|32883
1757077200000|2025-09-05 13:00:00|314.4|314.1|315.1|314.8|315.5|315.2|314.2|313.8|67698
1757080800000|2025-09-05 14:00:00|315|314.7|309.3|309|315|314.7|308.4|308|118501
1757084400000|2025-09-05 15:00:00|309|308.9|311|309.8|311.6|311.4|309|308.7|73147
1757314800000|2025-09-08 07:00:00|317|314.8|313|312.4|317|315.2|310.5|310.1|98581
1757318400000|2025-09-08 08:00:00|312.4|311.8|311.9|311.3|313|312.4|310.9|310.5|21653
1757322000000|2025-09-08 09:00:00|311.8|311.2|309.7|309.1|311.8|311.3|308.8|308.1|20513
1757325600000|2025-09-08 10:00:00|309.5|309|310.8|310.2|310.8|310.3|308.5|308.2|42364
1757329200000|2025-09-08 11:00:00|310.6|310.1|310.5|309.6|310.8|310.3|307.8|307.2|35319
1757332800000|2025-09-08 12:00:00|310.6|310|313|312.4|314|313.2|310.3|309.7|50359
1757336400000|2025-09-08 13:00:00|311.9|311.7|313.4|313|313.5|313.3|311.6|311.3|41767
1757340000000|2025-09-08 14:00:00|313.1|313.1|313.1|312.9|314.7|314.4|312.4|312.2|39004
1757343600000|2025-09-08 15:00:00|313|312.8|314.8|314.2|314.8|314.5|312.9|312.8|34135
1757401200000|2025-09-09 07:00:00|313.1|310.3|311.3|310.7|317.6|316.3|311.3|310.3|39788
1757404800000|2025-09-09 08:00:00|311.8|310.8|310.2|309.8|313.5|312.9|309.1|308.6|59772
1757408400000|2025-09-09 09:00:00|310.4|310|310.4|310.1|311.4|310.9|309.5|308.7|58541
1757412000000|2025-09-09 10:00:00|310.5|310.2|310|309.4|311|310.4|309.2|308.8|28483
1757415600000|2025-09-09 11:00:00|309.9|309.3|310.2|309.9|310.7|310.4|309.1|308.8|46831
1757419200000|2025-09-09 12:00:00|310.5|310|310.7|310.3|313|312.7|310.5|310|31894
1757422800000|2025-09-09 13:00:00|310.1|309.6|307.8|307.4|310.3|309.8|306.6|306.3|131070
1757426400000|2025-09-09 14:00:00|307.9|307.6|307.2|306.8|308.8|308.5|307|306.6|76171
1757430000000|2025-09-09 15:00:00|307.1|306.7|307.3|306.5|307.7|307.3|305.1|304.6|62993
1757487600000|2025-09-10 07:00:00|308.3|306.6|311.6|311.2|311.6|311.2|306|305.1|112500
1757491200000|2025-09-10 08:00:00|311.8|311.3|306.2|305.9|312.4|311.7|305.1|304.7|225061
1757494800000|2025-09-10 09:00:00|306|305.8|306.9|306.4|307.6|307.2|305.4|305.2|48002
1757498400000|2025-09-10 10:00:00|306.7|306.6|307.2|306.7|307.3|306.8|305.8|305.6|81763
1757502000000|2025-09-10 11:00:00|307.1|306.8|305.8|305.6|307.1|306.8|304.5|304.2|93217
1757505600000|2025-09-10 12:00:00|306|305.5|303.2|302.9|311.3|308.2|302.9|302.7|42884
1757509200000|2025-09-10 13:00:00|303.3|302.7|304.6|304.3|304.9|304.5|302.9|302.5|117804
1757512800000|2025-09-10 14:00:00|304.7|304.4|305.6|305.2|305.6|305.4|303.4|303|69020
1757516400000|2025-09-10 15:00:00|305.4|305.1|306.3|305.9|306.3|306.1|304.9|304.7|47504
1757574000000|2025-09-11 07:00:00|310.5|307.4|310.5|309.4|312.6|309.8|306.6|305.5|391006
1757577600000|2025-09-11 08:00:00|310|309.3|314.1|313.6|314.3|313.7|310|309.3|289545
1757581200000|2025-09-11 09:00:00|315|314.2|314.4|313.5|316.4|315.8|314.2|313.2|55090
1757584800000|2025-09-11 10:00:00|314.2|313.4|314.6|313.8|315|314.3|313.6|313.2|37817
1757588400000|2025-09-11 11:00:00|314.5|313.9|315.4|314.7|315.5|314.7|314.2|313.5|39385
1757592000000|2025-09-11 12:00:00|315.3|314.8|313.9|312.7|316.3|315.5|311.8|310.8|69203
1757595600000|2025-09-11 13:00:00|313.3|312.9|313.6|313.1|313.7|313.2|311.8|310.9|34682
1757599200000|2025-09-11 14:00:00|313.4|313.3|312.4|311.8|314|313.3|311.9|310.9|51845
1757602800000|2025-09-11 15:00:00|312.3|312|304|302.7|313.3|312.9|303.7|302.7|468134
1757660400000|2025-09-12 07:00:00|297.8|295.3|269|268.6|297.8|295.4|267.4|266.6|1831808
1757664000000|2025-09-12 08:00:00|268.7|268.5|269.4|269|272.4|272.2|266.7|266.1|873579
1757667600000|2025-09-12 09:00:00|269.1|268.8|266.3|265.9|269.6|269.1|264.5|264.1|807662
1757671200000|2025-09-12 10:00:00|266.4|266.2|261.3|260.8|266.8|266.4|259.5|259.1|680389
1757674800000|2025-09-12 11:00:00|261.2|260.7|260.2|260|264.9|264.5|259.2|258.9|418648
1757678400000|2025-09-12 12:00:00|260.1|259.5|258.2|257.8|260.2|259.9|257.8|257.4|356487
1757682000000|2025-09-12 13:00:00|258.1|257.9|253.2|252.9|260|259.9|253|252.7|445265
1757685600000|2025-09-12 14:00:00|253.1|252.8|245.9|245.5|253.1|252.8|245.9|245.5|1091578
1757689200000|2025-09-12 15:00:00|247|246.7|246.7|240.9|247|246.7|241|240.7|832555
1757919600000|2025-09-15 07:00:00|243.7|240.7|244|243.9|245.3|245|236.9|235.8|780889
1757923200000|2025-09-15 08:00:00|243.9|243.6|240.8|240.5|245.3|245.1|239.6|239.1|231745
1757926800000|2025-09-15 09:00:00|241|240.6|242.8|242.4|243.6|243.3|240.9|240.6|193531
1757930400000|2025-09-15 10:00:00|242.7|242.5|243.5|243.3|243.9|243.5|241.4|241|89016
1757934000000|2025-09-15 11:00:00|243.4|243.2|242.5|242.2|244.6|244.5|242.2|242|180244
1757937600000|2025-09-15 12:00:00|242.3|242.1|240.9|240.7|242.6|242.5|240.8|240.4|174667
1757941200000|2025-09-15 13:00:00|240.7|240.3|238.3|238.1|241.1|240.8|238.1|238|411894
1757944800000|2025-09-15 14:00:00|238.4|238.2|235.8|235.6|239.4|239|235.7|235.5|266083
1757948400000|2025-09-15 15:00:00|235.9|235.7|233.9|233.7|236.2|236|233.5|233.3|366756
1758006000000|2025-09-16 07:00:00|230.9|230.1|227.8|227.5|233.6|232.1|226.1|225.7|416340
1758009600000|2025-09-16 08:00:00|227.6|227.4|229.8|229.4|230.2|229.5|225.5|225.1|336998
1758013200000|2025-09-16 09:00:00|229.7|229.3|231.6|231|232.5|232|228.8|228.2|384108
1758016800000|2025-09-16 10:00:00|231.5|230.9|227.9|227.7|231.5|231.1|227.4|227|184445
1758020400000|2025-09-16 11:00:00|227.8|227.6|226.6|226.4|229|228.6|226.6|226|123786
1758024000000|2025-09-16 12:00:00|226.5|225.9|227|226.7|227.6|227.4|226.2|225.7|141008
1758027600000|2025-09-16 13:00:00|227.1|227|225.4|225.1|227.5|227.3|224.3|224.2|193740
1758031200000|2025-09-16 14:00:00|225.3|225.2|225.2|225|226.4|226.1|224.5|224.2|238953
1758034800000|2025-09-16 15:00:00|225.1|225.1|224.4|224.2|225.3|225.1|224.4|224.2|194852
1758092400000|2025-09-17 07:00:00|225.3|224.6|223.2|222.8|227.3|226.7|223|222.7|242101
1758096000000|2025-09-17 08:00:00|223.4|223|219.3|219|223.4|223.2|218.5|218.2|401901
1758099600000|2025-09-17 09:00:00|219.2|218.9|221.5|221|221.5|221.1|219|218.9|257021
1758103200000|2025-09-17 10:00:00|221.3|220.9|220.8|220.5|221.6|221.3|219.7|219.5|247597
1758106800000|2025-09-17 11:00:00|220.6|220.3|222.5|221.7|222.8|222.4|218.3|218|254338
1758110400000|2025-09-17 12:00:00|222.4|221.8|223.4|223|225.4|225|221.6|221.2|591283
1758114000000|2025-09-17 13:00:00|223.7|222.9|227.3|226.7|227.6|227.2|223.7|222.9|953745
1758117600000|2025-09-17 14:00:00|227.1|226.9|226.4|226.1|229.7|229.4|225|224.7|1396511
1758121200000|2025-09-17 15:00:00|226.6|226.2|226.3|225.8|228.4|228.2|225.9|225.8|264597
1758178800000|2025-09-18 07:00:00|226.8|223.4|223.2|222.8|229.6|228.4|221.7|221|466965
1758182400000|2025-09-18 08:00:00|223.3|223|222.8|222.4|225.2|225|222.8|222.4|164698
1758186000000|2025-09-18 09:00:00|222.9|222.6|225.9|225.7|226|225.8|221.6|221.2|126865
1758189600000|2025-09-18 10:00:00|225.8|225.5|225.8|225.4|227.3|227|225.3|225|101733
1758193200000|2025-09-18 11:00:00|225.6|225.2|225.3|225.1|226.3|226.1|223.8|223.4|83175
1758196800000|2025-09-18 12:00:00|225.4|225|224.7|224.6|225.4|225|223.6|223.5|38077
1758200400000|2025-09-18 13:00:00|224.6|224.4|227.4|227|227.6|227.2|223.9|223.7|103675
1758204000000|2025-09-18 14:00:00|227.2|226.8|232.5|232.1|232.7|232.5|227|226.8|256325
1758207600000|2025-09-18 15:00:00|232.4|232|232.7|232.2|232.7|232.4|231.8|231.6|195995
1758265200000|2025-09-19 07:00:00|230.6|228.7|224.7|224.5|232.4|230.6|221.8|221.3|408133
1758268800000|2025-09-19 08:00:00|224.5|224.2|222.2|222|224.7|224.5|221.7|221.4|260432
1758272400000|2025-09-19 09:00:00|221.8|221.9|220|219.8|222.1|221.9|219.1|218.9|342605
1758276000000|2025-09-19 10:00:00|220.1|219.7|222|221.5|222.2|222|219.9|219.5|206139
1758279600000|2025-09-19 11:00:00|221.8|221.4|222.1|221.9|222.6|222.4|221.2|220.9|137054
1758283200000|2025-09-19 12:00:00|222.4|222|222.7|222.5|223.8|223.5|222.3|222|1933287
1758286800000|2025-09-19 13:00:00|223.1|222.8|222|221.5|223.6|223.3|221.7|221.5|239790
1758290400000|2025-09-19 14:00:00|221.9|221.2|222|221.9|222.7|222.6|219.8|219.2|317322
1758294000000|2025-09-19 15:00:00|222.2|221.8|221.9|220.5|222.6|222.3|220.4|220.2|319351
1758524400000|2025-09-22 07:00:00|224.2|221.8|222.8|221.9|224.7|222.8|219.9|218.1|719129
1758528000000|2025-09-22 08:00:00|223.3|222|222.1|221.6|223.3|222.7|221.5|220.7|102488
1758531600000|2025-09-22 09:00:00|221.9|221.5|221.8|221.5|221.9|221.5|220.6|219.9|81891
1758535200000|2025-09-22 10:00:00|222.1|221.6|224|223|225.4|224.4|222.1|221.6|81468
1758538800000|2025-09-22 11:00:00|223.6|223.2|225.6|225.2|225.7|225.3|223.6|222.8|169016
1758542400000|2025-09-22 12:00:00|225.4|224.9|224.9|224.2|225.6|225.3|224.6|224.1|56148
1758546000000|2025-09-22 13:00:00|224.7|224.3|224.8|224.1|225.9|225.2|222.8|222.1|129013
1758549600000|2025-09-22 14:00:00|224.5|224.2|224.3|223.6|225.8|225.4|224.1|223.5|90381
1758553200000|2025-09-22 15:00:00|224.9|223.7|224.5|224.2|225.2|224.5|223.5|223|142970
1758610800000|2025-09-23 07:00:00|223.6|219.1|222.5|222.1|224.4|224|221.5|219|306244
1758614400000|2025-09-23 08:00:00|222.2|221.6|224.5|224.1|224.5|224.1|221.7|221.3|138847
1758618000000|2025-09-23 09:00:00|224.3|224|225|224.7|225.6|225.2|224.3|224|105565
1758621600000|2025-09-23 10:00:00|224.8|224.9|224.4|224|224.9|224.9|223.8|223.5|71109
1758625200000|2025-09-23 11:00:00|224.3|223.7|223.9|223.5|224.4|223.8|223.3|223|42689
1758628800000|2025-09-23 12:00:00|224|223.6|225.1|224.6|225.1|225|224|223.6|73682
1758632400000|2025-09-23 13:00:00|225|224.8|225|224.7|225.5|225.4|224.6|224.3|111417
1758636000000|2025-09-23 14:00:00|224.9|224.8|226.3|226.1|227.7|227.5|223.4|223|257303
1758639600000|2025-09-23 15:00:00|226.5|226.3|226.5|226.3|227.4|227.2|225.4|225|139056
1758697200000|2025-09-24 07:00:00|224.1|222|225.3|224.7|226|225.3|221.7|221|175590
1758700800000|2025-09-24 08:00:00|225.2|224.9|223.5|223.1|225.3|225|223.3|223|50209
1758704400000|2025-09-24 09:00:00|223.7|223.2|224.8|224.4|224.8|224.5|223.6|223.1|123334
1758708000000|2025-09-24 10:00:00|224.6|223.6|224.5|224|224.8|224.5|224.1|223.6|34627
1758711600000|2025-09-24 11:00:00|224.3|223.9|224.8|224.6|224.8|224.6|224|223.3|80889
1758715200000|2025-09-24 12:00:00|224.9|224.7|227.3|227|227.6|227.1|224.9|224.6|123924
1758718800000|2025-09-24 13:00:00|227.4|227.1|233.2|232.8|234|233.2|227.4|227|374175
1758722400000|2025-09-24 14:00:00|233.1|232.7|232.2|231.7|234.1|233.6|231.6|230.9|318269
1758726000000|2025-09-24 15:00:00|232|231.8|230.8|230.1|232.2|231.8|230.2|230|73262
1758783600000|2025-09-25 07:00:00|233.2|231|236|235.4|236.8|236|230.8|230|174549
1758787200000|2025-09-25 08:00:00|235.9|235.5|237.4|237.1|237.8|237.5|235.1|234.8|253670
1758790800000|2025-09-25 09:00:00|237.5|237.5|232.6|232.1|238.3|238.1|232.3|232.1|256763
1758794400000|2025-09-25 10:00:00|232.8|232.2|231|230.6|233.6|233.2|231|230.5|65207
1758798000000|2025-09-25 11:00:00|231.3|230.7|231.1|230.7|231.3|231.1|229.3|228.9|78346
1758801600000|2025-09-25 12:00:00|230.9|231|232.7|232.2|233|232.3|230.9|230.7|36633
1758805200000|2025-09-25 13:00:00|232.5|232.1|230.6|230.2|232.9|232.5|229.7|229.4|102980
1758808800000|2025-09-25 14:00:00|230.4|229.9|231.2|230.9|231.6|231.1|229.9|229.7|120223
1758812400000|2025-09-25 15:00:00|231.1|230.6|231.1|230.5|232.3|231.8|230.5|230.2|79871
1758870000000|2025-09-26 07:00:00|234.1|232.3|234.5|234|236.1|235.7|233.1|232.1|154109
1758873600000|2025-09-26 08:00:00|234.2|233.5|229.5|229.1|234.4|234|229.3|228.8|179123
1758877200000|2025-09-26 09:00:00|229.4|228.9|230|229.7|230.3|230|228.3|228.2|66856
1758880800000|2025-09-26 10:00:00|230.2|229.8|231.4|231|231.5|231.3|229.3|228.8|44137
1758884400000|2025-09-26 11:00:00|231.5|231.1|230.7|230.4|232.5|232.1|230.3|230|35381
1758888000000|2025-09-26 12:00:00|230.6|230.2|231.7|231.4|233|232.6|230.2|229.7|61633
1758891600000|2025-09-26 13:00:00|231.5|231.5|234.3|234.1|234.5|234.2|231.2|230.7|105320
1758895200000|2025-09-26 14:00:00|234.1|233.9|232.3|232.1|234.5|234.3|232.3|231.9|127171
1758898800000|2025-09-26 15:00:00|232.2|232|233|232.5|233.7|233.5|232.2|232|56986
1759129200000|2025-09-29 07:00:00|234.9|231.5|234.4|233.9|234.9|234.4|232.2|231|72092
1759132800000|2025-09-29 08:00:00|234.2|233.8|230.4|230.2|234.7|234.2|230.4|230.2|111133
1759136400000|2025-09-29 09:00:00|230.3|230|231.5|231.1|232|231.7|230.3|230|76020
1759140000000|2025-09-29 10:00:00|231.8|231.2|231.3|230.9|232.8|232.5|231.3|230.9|66856
1759143600000|2025-09-29 11:00:00|231.4|231|229.9|229.5|231.4|231.1|229.9|229.5|57540
1759147200000|2025-09-29 12:00:00|229.7|229.4|226|225.6|229.8|229.4|226|225.6|162448
1759150800000|2025-09-29 13:00:00|226.1|225.8|219.1|218.7|227|226.4|217.4|216.8|684926
1759154400000|2025-09-29 14:00:00|218.9|218.6|221.6|221.4|221.6|221.4|218.4|218.1|433397
1759158000000|2025-09-29 15:00:00|221.8|221.5|221.9|221.4|223.3|223|221|220.7|171951
1759215600000|2025-09-30 07:00:00|223.9|222.1|222|221.7|225.2|224.5|221.6|221|138475
1759219200000|2025-09-30 08:00:00|221.9|221.4|219.9|219.6|221.9|221.7|219.7|219.5|223711
1759222800000|2025-09-30 09:00:00|220|219.8|221.5|221.2|221.9|221.5|219.4|219.1|168311
1759226400000|2025-09-30 10:00:00|221.6|221.3|222.5|222.2|222.8|222.5|219.8|219.4|131776
1759230000000|2025-09-30 11:00:00|222.4|222.1|226.7|226.1|227|226.6|222.3|221.8|273075
1759233600000|2025-09-30 12:00:00|226.6|226.9|225.5|225.1|227.5|227|225.1|224.5|117159
1759237200000|2025-09-30 13:00:00|224.9|224.5|222.1|221.7|225.7|225.4|220.7|220.5|342353
1759240800000|2025-09-30 14:00:00|221.9|221.6|224.7|224.4|225.6|225.4|221.4|220.8|141466
1759244400000|2025-09-30 15:00:00|225|224.5|225.1|224.8|225.9|225.7|224.5|224.3|107712
1759302000000|2025-10-01 07:00:00|225.5|225.3|227.6|227.1|229.1|227.7|225|224.5|140801
1759305600000|2025-10-01 08:00:00|227.8|226.6|223.7|223.3|228.9|228.5|223.7|223.3|118234
1759309200000|2025-10-01 09:00:00|223.6|223.5|224.4|224.1|224.5|224.1|222.3|221.8|116434
1759312800000|2025-10-01 10:00:00|224.9|224.3|224.7|224.4|225.1|224.8|224|223.9|44680
1759316400000|2025-10-01 11:00:00|224.9|224.7|226.6|226.3|226.6|226.5|224.5|224.2|90984
1759320000000|2025-10-01 12:00:00|226.4|226.2|225.5|225.1|226.4|226.2|224.7|224.2|124211
1759323600000|2025-10-01 13:00:00|225.3|225.2|225.4|225.3|226.7|226.2|224.6|224.2|80570
1759327200000|2025-10-01 14:00:00|225.2|225|227.3|226.9|228.8|228|223.9|223.5|219013
1759330800000|2025-10-01 15:00:00|227.1|227.1|230.1|229.6|230.6|230.3|227|226.8|260004
1759388400000|2025-10-02 07:00:00|233.4|232.2|235.4|234.5|239.1|238.5|232.8|231.9|475833
1759392000000|2025-10-02 08:00:00|235|234.3|233.8|233.3|235.8|235.6|233.8|233.1|183404
1759395600000|2025-10-02 09:00:00|233.7|232.9|230|229.7|234.9|234.4|227.8|227.5|253332
1759399200000|2025-10-02 10:00:00|230.1|229.8|230.2|229.6|230.6|230.4|228.7|228.4|69978
1759402800000|2025-10-02 11:00:00|230.1|229.7|230.1|229.7|231.2|231|229.9|229.4|46983
1759406400000|2025-10-02 12:00:00|230.3|230.1|229.7|229.3|231.1|230.7|229|228.7|3916517
1759410000000|2025-10-02 13:00:00|229.8|229.6|228.5|228|230.5|230.2|228.2|228|60362
1759413600000|2025-10-02 14:00:00|228.4|227.7|227.7|227.5|228.4|227.8|226.4|226.2|90934
1759417200000|2025-10-02 15:00:00|227.8|227.7|227.9|227.4|228|227.9|227.5|227.4|61511
1759474800000|2025-10-03 07:00:00|227.5|226.5|228.1|227.4|229.8|228|226.6|226.1|39728
1759478400000|2025-10-03 08:00:00|228.4|227.8|227.1|226.7|228.8|228.1|225.7|225.2|60747
1759482000000|2025-10-03 09:00:00|227.4|227|227.5|227|227.5|227.4|226.8|226.4|36529
1759485600000|2025-10-03 10:00:00|227.6|227.1|226.1|225.5|228.2|227.9|226.1|225.5|70152
1759489200000|2025-10-03 11:00:00|226.2|225.2|225.7|225.4|226.2|225.7|225.3|225|42590
1759492800000|2025-10-03 12:00:00|225.6|225.5|226.1|225.7|227.1|226.4|225.5|225|39592
1759496400000|2025-10-03 13:00:00|225.8|225.4|227|226.8|227.5|227.2|224.1|223.8|72149
1759500000000|2025-10-03 14:00:00|226.7|226.5|229.2|228.9|229.2|228.9|226.4|226.1|56007
1759503600000|2025-10-03 15:00:00|229.1|228.8|229.3|227.6|229.7|229.4|228.4|227.6|97081
1759734000000|2025-10-06 07:00:00|234|233|230.6|230|234.7|234.1|230|229.8|205660
1759737600000|2025-10-06 08:00:00|230.8|230.1|230.1|229.6|231.3|230.7|229.1|228.9|33930
1759741200000|2025-10-06 09:00:00|230|229.7|232.4|232.2|233.2|232.8|229.9|229.5|84633
1759744800000|2025-10-06 10:00:00|232.8|232.3|231.3|231.1|232.9|232.7|230.2|229.7|57419
1759748400000|2025-10-06 11:00:00|231.4|231.2|234|233.6|234|233.6|231.1|231|101557
1759752000000|2025-10-06 12:00:00|234.2|233.7|231.9|231.6|234.2|234|231.4|231.1|165876
1759755600000|2025-10-06 13:00:00|232.3|231.9|228.9|228.5|232.9|232.5|228.8|228.5|112427
1759759200000|2025-10-06 14:00:00|229|228.8|229.4|229.1|229.9|229.6|228.1|227.8|68625
1759762800000|2025-10-06 15:00:00|229.3|229|229.2|229|229.9|229.7|229.1|228.9|33283
1759820400000|2025-10-07 07:00:00|223.9|220.1|220.6|220.3|227.8|225.8|220.4|219.2|513686
1759824000000|2025-10-07 08:00:00|220.4|220.1|221.4|221.1|222.7|222.2|219.7|219.4|355675
1759827600000|2025-10-07 09:00:00|221.2|220.7|221.1|220.7|221.2|220.8|219.3|219|268749
1759831200000|2025-10-07 10:00:00|220.9|220.6|226.7|226.2|226.7|226.4|220.9|220.6|385106
1759834800000|2025-10-07 11:00:00|226.5|226|227.4|227.1|228.8|228.4|226.3|225.9|138765
1759838400000|2025-10-07 12:00:00|227.6|227.3|226.1|225.7|227.7|227.4|225.7|225.3|71267
1759842000000|2025-10-07 13:00:00|226|225.4|225.9|225.6|227|226.8|225.2|224.8|143271
1759845600000|2025-10-07 14:00:00|226.2|226|228|227.7|228.8|228.6|225.7|225.4|155800
1759849200000|2025-10-07 15:00:00|228.1|228|228.6|226.5|228.6|228|226.7|226.5|127902
1759906800000|2025-10-08 07:00:00|230.9|223.9|226.1|225.9|230.9|226.6|223.3|222.3|165395
1759910400000|2025-10-08 08:00:00|226|226|226|225.6|227.3|226.8|225.4|225.1|45935
1759914000000|2025-10-08 09:00:00|225.6|225.5|227.1|226.7|227.4|226.9|225.1|224.8|53354
1759917600000|2025-10-08 10:00:00|226.4|226.1|226.2|225.8|226.6|226.2|225.5|225|34770
1759921200000|2025-10-08 11:00:00|226.3|225.5|228.7|228.2|228.9|228.6|226.2|225.5|155144
1759924800000|2025-10-08 12:00:00|228.8|228.3|229.2|228.7|230|229.6|227.8|227.5|288586
1759928400000|2025-10-08 13:00:00|229.3|228.9|229.2|228.8|229.7|229.1|228.1|227.9|238049
1759932000000|2025-10-08 14:00:00|229.4|228.6|229.1|228.9|229.5|228.9|228.2|228|289567
1759935600000|2025-10-08 15:00:00|228.9|228.8|230.2|229.7|230.2|229.8|228.9|228.8|233903
1759993200000|2025-10-09 07:00:00|234.2|229.4|237.9|237.2|240|239.6|233.4|229.4|635886
1759996800000|2025-10-09 08:00:00|238.5|237.8|234.6|234.1|238.5|237.8|234.3|233.5|294737
1760000400000|2025-10-09 09:00:00|234.7|234.3|236.5|236|236.5|236|234.3|234|90235
1760004000000|2025-10-09 10:00:00|236.7|236.1|234.3|233.9|236.7|236.2|234|233.7|53788
1760007600000|2025-10-09 11:00:00|234.1|233.8|233.8|233.4|234.6|234.4|233.7|233.4|70108
1760011200000|2025-10-09 12:00:00|234.4|233.5|234|233.7|236|235.4|234|233.5|39571
1760014800000|2025-10-09 13:00:00|233.9|233.3|230.9|230.6|234.6|234.4|230.9|230.6|90919
1760018400000|2025-10-09 14:00:00|231.2|230.7|234.3|233.7|235|234.7|231.2|230.7|64329
1760022000000|2025-10-09 15:00:00|234.2|233.8|234.9|234.5|235|234.6|233.8|233.6|89448
1760079600000|2025-10-10 07:00:00|239.4|234|239.4|238.7|240.5|239.9|236.8|234|336295
1760083200000|2025-10-10 08:00:00|239.8|238.8|237.5|237|240.2|239.8|236.8|236.3|101640
1760086800000|2025-10-10 09:00:00|237.3|236.9|234.2|233.9|238|237.6|233.8|233.3|139343
1760090400000|2025-10-10 10:00:00|234.3|234|236.1|235.6|236.9|236.5|233.8|233.4|1639336
1760094000000|2025-10-10 11:00:00|236|235.5|234.9|234.5|236|235.8|234.3|234|71809
1760097600000|2025-10-10 12:00:00|235.1|234.8|232.5|232.3|235.1|234.9|232.5|232.3|59204
1760101200000|2025-10-10 13:00:00|232.7|232.4|232.8|232.2|233|232.8|232.1|231.9|81349
1760104800000|2025-10-10 14:00:00|233|232.5|233.9|233.6|234.8|234.6|232.3|232.1|111589
1760108400000|2025-10-10 15:00:00|233.8|233.4|234.4|233|234.4|234|232.9|232.6|123931
1760338800000|2025-10-13 07:00:00|237.3|235.3|237.6|236.8|238.9|237.1|235.9|234|157523
1760342400000|2025-10-13 08:00:00|237.2|237.5|239|238.5|239.4|238.9|237.1|236.4|105061
1760346000000|2025-10-13 09:00:00|238.6|238.2|237.9|237.2|238.9|238.5|237.3|237|84822
1760349600000|2025-10-13 10:00:00|237.8|237.1|237.6|237.1|238.8|238.1|237.4|237|13817
1760353200000|2025-10-13 11:00:00|237.7|237.4|239.8|239.1|241.9|241.3|237.7|237.1|210198
1760356800000|2025-10-13 12:00:00|239.5|238.9|237.8|237.4|239.7|239.2|237.5|237|46030
1760360400000|2025-10-13 13:00:00|237.5|237.1|237.8|237.4|239|238.5|237.3|236.7|63442
1760364000000|2025-10-13 14:00:00|238|236.5|237.5|237.2|238|237.5|235.8|235|72965
1760367600000|2025-10-13 15:00:00|237.8|237.4|237.1|236.3|238.7|238|237.1|236.3|77886
1760425200000|2025-10-14 07:00:00|239.9|236.7|238.7|238.3|239.9|239.4|236.1|233.6|106419
1760428800000|2025-10-14 08:00:00|238.8|238.4|239.8|239.5|241.7|241.3|238.7|238.2|131352
1760432400000|2025-10-14 09:00:00|239.9|239.6|239.5|239.4|242.5|242.3|239|238.7|224462
1760436000000|2025-10-14 10:00:00|239.2|238.6|236.6|236|239.2|238.7|236.3|235.7|58724
1760439600000|2025-10-14 11:00:00|236.7|236.1|235.4|235|236.9|236.5|235.3|235|25299
1760443200000|2025-10-14 12:00:00|235.1|234.6|232.2|231.8|235.1|234.6|231.4|231.1|162676
1760446800000|2025-10-14 13:00:00|232.3|232.1|234.3|233.9|234.6|234.1|232.1|231.9|82047
1760450400000|2025-10-14 14:00:00|233.9|233.8|235.6|235.3|236.3|235.8|233.7|233.4|69105
1760454000000|2025-10-14 15:00:00|235.5|235.5|235.8|235.3|236.1|235.9|235|234.7|54126
1760511600000|2025-10-15 07:00:00|237.6|233|233.8|233.4|238|236.2|233.8|233|150934
1760515200000|2025-10-15 08:00:00|233.9|233.5|232.2|231.8|234.2|234|232.2|231.8|77789
1760518800000|2025-10-15 09:00:00|232.3|231.9|236.2|236|236.6|236.3|232.3|231.9|228723
1760522400000|2025-10-15 10:00:00|236.3|235.9|237|236.4|237|236.5|236|235.6|62973
1760526000000|2025-10-15 11:00:00|237.4|236.9|239.1|238.8|240.6|240|237.4|236.9|105489
1760529600000|2025-10-15 12:00:00|239.2|238.9|237.3|236.8|239.5|238.9|237.2|236.5|39421
1760533200000|2025-10-15 13:00:00|237.2|236.9|239.9|239.5|240.2|240|236.8|236.5|170173
1760536800000|2025-10-15 14:00:00|240.1|239.7|240|239.7|241.8|241.7|239.3|239.1|159348
1760540400000|2025-10-15 15:00:00|239.9|239.6|239.3|238.5|240.4|240.3|239.2|238.5|55699
1760598000000|2025-10-16 07:00:00|240.6|236.4|241.7|241.1|243|242|240.5|236.4|126926
1760601600000|2025-10-16 08:00:00|242.2|241.5|239.7|239.2|242.8|241.7|239.5|238.4|90067
1760605200000|2025-10-16 09:00:00|239.8|239.3|239.7|239.3|240.1|239.7|239.2|238.8|38898
1760608800000|2025-10-16 10:00:00|239.5|239.1|239.1|238.5|240.4|239.6|238.8|238|66282
1760612400000|2025-10-16 11:00:00|239.3|238.7|239.3|238.7|239.4|239|239|238.5|21517
1760616000000|2025-10-16 12:00:00|239.4|238.9|239.2|238.7|240.9|240.2|238.9|238.2|31808
1760619600000|2025-10-16 13:00:00|239.1|238.1|240.2|239.8|240.9|240.3|238.6|237.9|59626
1760623200000|2025-10-16 14:00:00|239.9|239.4|240.5|240|241.4|241|238.2|237.4|230241
1760626800000|2025-10-16 15:00:00|240.8|240.2|240.3|240|241.2|240.6|240.1|239.8|64737
1760684400000|2025-10-17 07:00:00|239.7|237.3|235|234.2|240.1|237.3|234.2|233.6|198414
1760688000000|2025-10-17 08:00:00|235.3|234.3|235.3|234.6|235.9|235.4|233.2|232.5|155497
1760691600000|2025-10-17 09:00:00|235.2|234.7|237.5|237.2|237.9|237.4|235.2|234.6|197644
1760695200000|2025-10-17 10:00:00|237.6|237.5|236.9|236.6|238|237.6|236.1|235.6|25862
1760698800000|2025-10-17 11:00:00|237.1|236.4|238|237.4|238.1|237.9|236|235.5|31598
1760702400000|2025-10-17 12:00:00|237.9|237.1|237.6|237.4|238.1|237.5|237.4|236.9|75383
1760706000000|2025-10-17 13:00:00|237.5|237.3|237.8|237.4|239.7|239.1|237.4|237.2|63030
1760709600000|2025-10-17 14:00:00|237.9|237.5|238.3|238|239.3|238.9|237.5|237.3|73910
1760713200000|2025-10-17 15:00:00|238.2|238.1|239.6|239.1|239.6|239.1|237.8|237.6|58979
1760943600000|2025-10-20 07:00:00|243|240.4|241.9|241|243|241|238.3|236.6|153879
1760947200000|2025-10-20 08:00:00|242.6|241.2|240.1|239.3|243|242.4|239.8|236.6|71048
1760950800000|2025-10-20 09:00:00|240|239.2|241.6|240.7|242.3|241.2|240|239.2|32934
1760954400000|2025-10-20 10:00:00|241.3|240.8|242.9|241.8|242.9|241.8|241.3|240.8|174483
1760958000000|2025-10-20 11:00:00|242.8|241.9|242|241.1|243|242.5|241.1|240.1|81697
1760961600000|2025-10-20 12:00:00|241.6|241.2|242.5|241.8|242.6|242|241.4|240.9|43798
1760965200000|2025-10-20 13:00:00|242.6|241.9|244.2|243.3|245.4|245|242.1|241.8|189240
1760968800000|2025-10-20 14:00:00|244.1|243.5|246.7|246.3|246.7|246.4|244.1|243.4|289179
1760972400000|2025-10-20 15:00:00|247.1|246.5|246.8|246.3|247.3|247|246.1|245.8|168677
1761030000000|2025-10-21 07:00:00|247.8|243.9|248.5|247.3|249|248.4|246.3|243.9|54992
1761033600000|2025-10-21 08:00:00|248.9|247.4|248.3|247.6|248.9|248.4|247.8|247.2|29289
1761037200000|2025-10-21 09:00:00|248.2|247.8|247.7|247.1|249.4|249|247.6|247|101748
1761040800000|2025-10-21 10:00:00|248.2|247.5|248.3|247.7|248.6|248.1|247.6|247|33205
1761044400000|2025-10-21 11:00:00|248.4|247.8|247.9|247.6|248.5|248.1|247.9|247.4|21680
1761048000000|2025-10-21 12:00:00|248.2|248|247.7|247.2|248.2|248|247.3|247|92201
1761051600000|2025-10-21 13:00:00|247.6|247|243.4|243|247.6|247|243.4|243|119659
1761055200000|2025-10-21 14:00:00|243.3|242.5|247.1|246.5|247.5|247.1|242.5|242.2|124945
1761058800000|2025-10-21 15:00:00|246.6|246.1|247|245.8|247.7|247.4|246.1|245.8|71138
1761116400000|2025-10-22 07:00:00|250.1|247.8|247.7|247.4|252.2|251.6|246|244.7|199225
1761120000000|2025-10-22 08:00:00|247.6|247.1|246.9|246.6|248|247.7|246.3|245.8|78590
1761123600000|2025-10-22 09:00:00|247.1|246.7|245.5|245.2|247.6|247.2|245.4|245.2|194913
1761127200000|2025-10-22 10:00:00|245.6|245.4|245.5|245.2|246.4|246.2|245.5|245.2|52500
1761130800000|2025-10-22 11:00:00|245.6|245.3|249|248.6|249|248.8|245.6|245.3|57694
1761134400000|2025-10-22 12:00:00|248.9|248.2|250|249.6|250.2|249.8|248.5|248.2|93921
1761138000000|2025-10-22 13:00:00|249.8|249.4|251.6|251.2|252.2|251.8|248.3|248|151086
1761141600000|2025-10-22 14:00:00|251.2|251.1|249.8|249.5|252|251.9|249.4|249|112548
1761145200000|2025-10-22 15:00:00|249.7|249.4|250.2|248.7|250.2|249.5|248.3|248.2|62342
1761202800000|2025-10-23 07:00:00|251.2|247.2|248.3|247.8|251.2|249.6|247|246.3|118357
1761206400000|2025-10-23 08:00:00|248.5|247.9|247.5|247.1|249.3|249|247.2|246.7|26460
1761210000000|2025-10-23 09:00:00|247.4|246.9|246.4|246.2|247.5|247.2|246.1|245.7|22914
1761213600000|2025-10-23 10:00:00|246.5|246.3|247|246.7|247.7|247.2|245.9|245.7|47918
1761217200000|2025-10-23 11:00:00|247.3|246.9|246|245.5|247.5|247.1|245.6|245.5|23322
1761220800000|2025-10-23 12:00:00|245.9|245.6|245.7|245.3|247.2|246.6|244.2|244|63625
1761224400000|2025-10-23 13:00:00|245.8|245.4|246|245.6|247.7|247.4|245.7|245.4|34474
1761228000000|2025-10-23 14:00:00|245.9|245.8|247.2|246.9|248|247.5|245.9|245.6|52112
1761231600000|2025-10-23 15:00:00|247.1|246.6|247.9|247.4|247.9|247.6|246.7|246.5|29096
1761289200000|2025-10-24 07:00:00|247.5|246|249.5|249.1|251.7|251|247.3|246|123877
1761292800000|2025-10-24 08:00:00|249.9|249.6|249.3|249|251.4|251.1|249|248.5|76269
1761296400000|2025-10-24 09:00:00|249.5|249.1|248.5|248.3|249.9|249.5|248.4|248.2|42604
1761300000000|2025-10-24 10:00:00|248.4|248.1|247.7|247.2|248.4|248.1|247.6|247.2|13980
1761303600000|2025-10-24 11:00:00|247.6|247.3|245.6|245.3|247.6|247.3|245.6|245.3|62264
1761307200000|2025-10-24 12:00:00|245.5|245.1|247.9|247.4|249|248.5|245.4|245.1|42095
1761310800000|2025-10-24 13:00:00|248|247.5|245.8|245.4|248.2|248|245.5|245.3|44352
1761314400000|2025-10-24 14:00:00|245.7|245.6|246|245.6|247.6|247.3|245.4|245.1|312104
1761318000000|2025-10-24 15:00:00|246.2|245.7|246.4|246.2|247.5|247.1|246.1|245.7|49074