1580803200000|2020-02-04 08:00:00|679|675.8|680.4|680.2|684.4|684.2|677.2|675.6|314524
1580806800000|2020-02-04 09:00:00|680.2|680|679.8|679.6|682.6|682.4|679|678.6|388660
1580810400000|2020-02-04 10:00:00|680|679.8|680.2|680|681|680.8|678.6|678.2|318856
1580814000000|2020-02-04 11:00:00|680|679.8|680.4|680.2|684.4|684.2|680|679.8|333582
1580817600000|2020-02-04 12:00:00|680.8|679.4|680.6|680.4|683|682.8|679.8|679.4|270277
1580821200000|2020-02-04 13:00:00|680.8|680.6|681.2|680.8|681.8|681.6|679.4|679|226619
1580824800000|2020-02-04 14:00:00|681.4|681|683|682.6|684.2|683.8|679.4|679.2|778203
1580828400000|2020-02-04 15:00:00|683.2|682.8|682|681.8|684.8|684.6|680.4|680.2|758250
1580832000000|2020-02-04 16:00:00|682.2|682|684|683.6|684.2|684|681.8|681.4|335198
1580889600000|2020-02-05 08:00:00|683.8|679.8|684.4|683.8|689.6|688.8|678|677.2|423502
1580893200000|2020-02-05 09:00:00|684.6|683.6|686|685.8|687.2|687|683.6|683.2|244487
1580896800000|2020-02-05 10:00:00|685.8|685.6|687.6|687.4|688.4|688|685.6|685.2|163679
1580900400000|2020-02-05 11:00:00|687.8|687.2|683.2|682.8|688|687.6|683.2|682.8|201045
1580904000000|2020-02-05 12:00:00|683.6|683|685.8|685.4|685.8|685.4|682.6|682.4|212971
1580907600000|2020-02-05 13:00:00|685.6|685.2|685.6|685.2|686.4|686|684.4|684|290948
1580911200000|2020-02-05 14:00:00|685.8|685.4|686.4|686|688.8|688.4|685.2|685|455211
1580914800000|2020-02-05 15:00:00|686.6|686.2|684.6|684.2|687.4|687|683.8|683.4|469609
1580918400000|2020-02-05 16:00:00|684.4|684|684.4|684|686|685.6|683.6|683.4|309676
1580976000000|2020-02-06 08:00:00|690|686.6|702|701.8|702.2|702|689.4|686.6|828426
1580979600000|2020-02-06 09:00:00|701.8|701.6|700.8|700.2|703.4|703.2|697.6|697.2|6407784
1580983200000|2020-02-06 10:00:00|700.6|700|701.6|701.2|702.2|702|699.4|699|242175
1580986800000|2020-02-06 11:00:00|701.8|701.4|703.6|703|703.8|703.4|701.2|701|193172
1580990400000|2020-02-06 12:00:00|703.8|703.4|701|700.8|704.8|704.6|701|700.8|297378
1580994000000|2020-02-06 13:00:00|701.2|701|698.6|698.2|704.2|703.8|696.8|696.4|399715
1580997600000|2020-02-06 14:00:00|698.4|698|696|695.6|700.6|700.2|695.2|695|821017
1581001200000|2020-02-06 15:00:00|695.8|695.4|693.2|693|696.8|696.6|693.2|693|1658832
1581004800000|2020-02-06 16:00:00|693|692.8|693.4|693.4|694|693.8|692|691.6|414289
1581062400000|2020-02-07 08:00:00|694|692.6|694.8|694.4|696.2|695.8|691.8|691.4|163337
1581066000000|2020-02-07 09:00:00|695|694.6|688.2|687.6|695|694.6|687|686.4|199948
1581069600000|2020-02-07 10:00:00|688|687.8|688.8|688.4|690.2|689.8|686|685.6|414812
1581073200000|2020-02-07 11:00:00|688.6|688.2|688.8|688.2|691.2|690.8|688.4|688|136749
1581076800000|2020-02-07 12:00:00|688.6|688.4|689.8|689.4|691|690.8|688.6|688.4|126385
1581080400000|2020-02-07 13:00:00|689.6|689.6|688.6|688.2|692.2|691.6|687.8|687.2|169553
1581084000000|2020-02-07 14:00:00|688.8|688.4|686.4|686.2|690.6|690.2|686.2|686|355951
1581087600000|2020-02-07 15:00:00|686.2|686|686.6|686.4|688.6|688.4|686|685.8|486539
1581091200000|2020-02-07 16:00:00|686.4|686.2|687.4|687|688.2|687.8|686.2|686|304717
1581321600000|2020-02-10 08:00:00|686.4|682.6|685.6|685.2|688.2|687.6|681.2|679.8|175747
1581325200000|2020-02-10 09:00:00|685.8|685.4|684.4|684.2|688.4|688.2|684.4|684.2|142604
1581328800000|2020-02-10 10:00:00|684.2|684|689|688.6|689.2|689|683.8|683.6|196511
1581332400000|2020-02-10 11:00:00|689.2|688.8|690.4|690.2|691.2|690.6|689|688.6|119530
1581336000000|2020-02-10 12:00:00|692.6|690.4|689.8|689.6|692.6|691.2|689.2|688.8|192909
1581339600000|2020-02-10 13:00:00|689.6|689.4|688|687.6|690.6|690.2|687.8|687.4|154679
1581343200000|2020-02-10 14:00:00|687.8|687.8|692.2|691.8|692.2|691.8|687.2|686.8|331436
1581346800000|2020-02-10 15:00:00|692|691.6|690.6|690.4|692.2|691.8|689.6|689.4|261452
1581350400000|2020-02-10 16:00:00|690.8|690.6|692|691.8|692|691.8|690.6|690.4|2661720
1581408000000|2020-02-11 08:00:00|695|693.8|690|689.6|697.8|696.8|689.8|689.6|176118
1581411600000|2020-02-11 09:00:00|689.8|689.4|691.6|691.4|692|691.4|687.4|687|166967
1581415200000|2020-02-11 10:00:00|691.8|691.6|692.4|692.2|693.2|692.8|690.6|690.2|115834
1581418800000|2020-02-11 11:00:00|692.2|692|690.8|690.6|693.8|693.6|690.2|690|158422
1581422400000|2020-02-11 12:00:00|691.2|690.4|689|688.6|691.4|691.2|689|688.6|150746
1581426000000|2020-02-11 13:00:00|688.8|688.4|691|690.8|691.2|691|688.4|688.2|183785
1581429600000|2020-02-11 14:00:00|691.2|691.2|694.4|694|695.4|695|691.2|691.2|334584
1581433200000|2020-02-11 15:00:00|694.6|694.2|695.2|695|697|696.6|694.2|694|295965
1581436800000|2020-02-11 16:00:00|695|694.8|695.6|695.4|696|695.8|694.2|694|227355
1581494400000|2020-02-12 08:00:00|696.6|693.6|697.6|697.2|698.4|698.2|692.8|692.6|452983
1581498000000|2020-02-12 09:00:00|697.4|697.4|701.2|700.8|701.2|700.8|695|694.8|316038
1581501600000|2020-02-12 10:00:00|701|700.6|700.6|700.4|703|702.8|699.4|699.2|6409717
1581505200000|2020-02-12 11:00:00|700.8|700.6|697|696.8|701.6|701.2|696.8|696.4|182061
1581508800000|2020-02-12 12:00:00|697.2|697|697.6|697.4|698.8|698.6|696.6|696.4|1247362
1581512400000|2020-02-12 13:00:00|697.8|697.6|698.8|698.6|699.8|699.4|696.4|696.2|194026
1581516000000|2020-02-12 14:00:00|699|698.8|697.4|697|700.8|700.4|697|696.6|731473
1581519600000|2020-02-12 15:00:00|697.6|697.2|698|697.8|699.2|698.8|696.4|696.2|757617
1581523200000|2020-02-12 16:00:00|698.2|698|698.2|698|699|698.6|698|697.8|317448
1581580800000|2020-02-13 08:00:00|693|690.4|692.6|692|694.2|694|687|685.4|975933
1581584400000|2020-02-13 09:00:00|692.4|691.8|679.6|679.2|692.4|691.8|679.6|679.2|341571
1581588000000|2020-02-13 10:00:00|679.4|679|679|678.4|682.6|682.2|678.4|678.2|6308461
1581591600000|2020-02-13 11:00:00|679.2|678.6|678.6|678.2|681.2|681|674.4|674|1657675
1581595200000|2020-02-13 12:00:00|679|678.4|676.6|676.2|679.2|678.8|676|675.6|419234
1581598800000|2020-02-13 13:00:00|676.4|676|670.6|670.2|676.8|676.6|669.8|669.4|393743
1581602400000|2020-02-13 14:00:00|670.4|670|670.8|670.6|673|672.8|669|668.8|3823255
1581606000000|2020-02-13 15:00:00|671|670.4|676.2|676|676.6|676.4|670.2|669.8|991194
1581609600000|2020-02-13 16:00:00|676|675.8|670.4|670|677|676.8|670.2|670|637002
1581667200000|2020-02-14 08:00:00|673.8|671.4|670.2|669.8|678.4|676.8|664.4|664|1012340
1581670800000|2020-02-14 09:00:00|670|669.6|671|670.6|673.8|673.6|668.6|668.2|234121
1581674400000|2020-02-14 10:00:00|670.8|670.4|680.4|680|680.4|680|670.8|670.4|356228
1581678000000|2020-02-14 11:00:00|680.6|680.2|683.2|683|686.2|686|680|679.6|780789
1581681600000|2020-02-14 12:00:00|684.2|683.2|680|679.8|684.2|684|679.2|678.8|209321
1581685200000|2020-02-14 13:00:00|679.8|679.6|677.2|677|681.4|681.2|677.2|676.8|368047
1581688800000|2020-02-14 14:00:00|677.4|677.2|677.4|677.2|680.8|680.6|677.2|676.8|480063
1581692400000|2020-02-14 15:00:00|677.6|677.4|675.4|675.2|678.4|678.2|675.2|674.8|810017
1581696000000|2020-02-14 16:00:00|675.2|675|674.6|674.4|676.2|676|674.6|674.4|570683
1581926400000|2020-02-17 08:00:00|677.8|674.6|679|678.8|680|679.6|670.8|670|344355
1581930000000|2020-02-17 09:00:00|679.2|679|680.6|680.2|681.2|681|679|678.6|279456
1581933600000|2020-02-17 10:00:00|680.8|680.4|680|679.8|681.2|681|679.2|678.8|114602
1581937200000|2020-02-17 11:00:00|680.2|680|682.2|682|682.6|682.2|680.2|679.8|159944
1581940800000|2020-02-17 12:00:00|682|681|679.8|679.6|682|681.6|679.6|679.4|116086
1581944400000|2020-02-17 13:00:00|679.6|679.4|680.4|680.2|681|680.6|679.4|679.2|154837
1581948000000|2020-02-17 14:00:00|680.6|680|680.6|680.2|680.8|680.6|678.8|678.6|138934
1581951600000|2020-02-17 15:00:00|680.4|680|682.6|682.2|683.6|683.4|679|678.6|239403
1581955200000|2020-02-17 16:00:00|682.4|682.4|683.2|682.8|683.8|683.6|682.4|682.2|112771
1582012800000|2020-02-18 08:00:00|680.2|675.8|675.2|674.6|680.2|677.4|670.8|670.2|119587
1582016400000|2020-02-18 09:00:00|675|674.8|674|673.8|675.4|674.8|671.2|671|152718
1582020000000|2020-02-18 10:00:00|673.8|673.4|670.8|670.4|675|674.8|670.6|670.2|510126
1582023600000|2020-02-18 11:00:00|670.6|670.2|667.8|667.4|671.4|671|667|666.8|124401
1582027200000|2020-02-18 12:00:00|668|667|667.6|667|669|668.8|666.6|666|384670
1582030800000|2020-02-18 13:00:00|667.4|667.2|669|668.6|669|668.6|666.6|666|103941
1582034400000|2020-02-18 14:00:00|668.8|668.8|675.4|675|676|675.6|668.8|668.6|1217763
1582038000000|2020-02-18 15:00:00|675.2|674.8|672.6|672.4|675.4|675|671|670.8|2392243
1582041600000|2020-02-18 16:00:00|672.4|672.2|672.8|672.2|674.6|674.2|672|671.6|805297
1582099200000|2020-02-19 08:00:00|678.4|675.8|671.6|671|679.2|678.2|671.2|670.8|2226198
1582102800000|2020-02-19 09:00:00|671.8|671.2|670.6|670.2|672|671.6|667.6|667.2|146210
1582106400000|2020-02-19 10:00:00|670.4|669.8|670.6|670.2|670.6|670.2|667.8|667.6|162309
1582110000000|2020-02-19 11:00:00|670.4|670.4|671|670.8|672.2|671.8|667.6|667.4|125236
1582113600000|2020-02-19 12:00:00|671.4|670.6|662.4|662|671.4|670.8|658.8|658|658338
1582117200000|2020-02-19 13:00:00|662.6|662.2|657.8|657.4|663.6|663.2|657.6|657.2|712347
1582120800000|2020-02-19 14:00:00|657.6|657.2|659|658.6|661.2|661|654|653.8|6370285
1582124400000|2020-02-19 15:00:00|658.8|658.4|660.4|660.2|661.6|661.4|656|655.8|5958493
1582128000000|2020-02-19 16:00:00|660.6|660.4|661.2|660.8|662|661.8|660|659.8|558311
1582185600000|2020-02-20 08:00:00|666.4|663.8|666.8|666.6|670|669.6|661.8|661.2|507258
1582189200000|2020-02-20 09:00:00|666.6|666.4|665.6|665.4|668.6|668.4|664.8|664.6|529170
1582192800000|2020-02-20 10:00:00|665.4|665.2|666|665.6|666.8|666.4|664|663.4|379290
1582196400000|2020-02-20 11:00:00|665.8|665.4|665|664.6|667.4|667|664.8|664.4|281484
1582200000000|2020-02-20 12:00:00|664.8|664.4|666.2|666|666.6|666.2|664.4|664.2|245247
1582203600000|2020-02-20 13:00:00|666.4|666.2|669.2|669|671.4|670.8|666.4|666.2|555597
1582207200000|2020-02-20 14:00:00|669|668.8|673|672.8|674.6|674.4|668.6|668.4|1035993
1582210800000|2020-02-20 15:00:00|673.2|673|670.8|670.6|675.2|674.8|670.8|670.6|494819
1582214400000|2020-02-20 16:00:00|671|670.8|666.6|665.8|671.6|671.4|666.2|665.8|343176
1582272000000|2020-02-21 08:00:00|667.6|663.6|659.2|659|667.6|666.2|657.2|657|756277
1582275600000|2020-02-21 09:00:00|659.4|659.2|657.4|657|660.4|659.8|656|655.6|167143
1582279200000|2020-02-21 10:00:00|657.6|657.2|660.6|660.4|662.6|662|657|656.8|1293498
1582282800000|2020-02-21 11:00:00|660.8|660.6|660.4|660|662.2|661.8|659.8|659.6|763772
1582286400000|2020-02-21 12:00:00|660.2|660.2|657.2|657|662.4|661.8|656.4|656|322844
1582290000000|2020-02-21 13:00:00|657|656.8|657|656.8|659.8|659.2|656.6|656.4|166708
1582293600000|2020-02-21 14:00:00|657.2|657|651|650.6|657.6|657.4|648.8|648.6|1093832
1582297200000|2020-02-21 15:00:00|650.8|650.4|647.2|646.8|651.2|651|644|643.8|1528274
1582300800000|2020-02-21 16:00:00|647|647|648.6|648.2|649.2|649|647|646.8|526438
1582531200000|2020-02-24 08:00:00|634|631.2|619.2|618.8|634.2|633.2|614.6|614.4|1486118
1582534800000|2020-02-24 09:00:00|619.4|618.6|618.4|618|620.2|620|613.4|613.2|1110434
1582538400000|2020-02-24 10:00:00|618.2|618.2|615|614.8|619.8|619.6|615|614.6|460232
1582542000000|2020-02-24 11:00:00|615.2|615|618.2|617.8|618.4|618.2|615.2|615|446013
1582545600000|2020-02-24 12:00:00|618.4|618|617.8|617.4|620.6|620.4|617.2|617|334192
1582549200000|2020-02-24 13:00:00|617.6|617.2|617|616.6|619.2|619|616.2|616|627157
1582552800000|2020-02-24 14:00:00|616.8|616.8|620.8|620.4|620.8|620.6|614.6|614.2|543755
1582556400000|2020-02-24 15:00:00|620.6|620.2|625.6|625.2|625.8|625.6|619.2|619|1001324
1582560000000|2020-02-24 16:00:00|625.8|625.4|625.8|625.2|627.4|627.2|624.4|624.2|530497
1582617600000|2020-02-25 08:00:00|632.4|629.8|622.2|622|632.4|630.6|620.6|620|728489
1582621200000|2020-02-25 09:00:00|622.4|622.2|620.6|620.2|624.6|624.4|620|619.8|1029593
1582624800000|2020-02-25 10:00:00|620.4|620|622.2|621.6|622.6|622.4|618.8|618.6|872298
1582628400000|2020-02-25 11:00:00|622|622|618.2|618|623.4|623|618.2|618|440332
1582632000000|2020-02-25 12:00:00|620.2|617|621.6|621.4|622.8|622.4|617.2|616.8|253760
1582635600000|2020-02-25 13:00:00|621.4|621.2|621.8|621.4|622.2|622|617.4|617|692588
1582639200000|2020-02-25 14:00:00|621.6|621.2|620.6|620.2|623.6|623.2|619.4|619|669838
1582642800000|2020-02-25 15:00:00|620.4|620|612.2|611.8|621|620.6|611.4|611.2|881327
1582646400000|2020-02-25 16:00:00|612|612|610.8|610.4|612.6|612.4|609.6|609.2|1123357
1582704000000|2020-02-26 08:00:00|611.2|609.6|600.8|600.4|611.4|611|599.2|599|1195230
1582707600000|2020-02-26 09:00:00|600.6|600.2|604|603.2|608.4|608.2|596.6|596.2|862386
1582711200000|2020-02-26 10:00:00|604.2|603.4|603.6|603.2|609.2|608.8|603.4|603|771043
1582714800000|2020-02-26 11:00:00|603.8|603.4|606.8|606.6|609.2|608.8|603.6|603.2|380782
1582718400000|2020-02-26 12:00:00|607|606.4|609.2|608.8|610.6|610|606.6|606.2|1234630
1582722000000|2020-02-26 13:00:00|609|609|607.6|607.4|610.4|610.2|604|603.8|435609
1582725600000|2020-02-26 14:00:00|607.8|607.2|615|614.6|615.2|614.6|607.2|607|1529865
1582729200000|2020-02-26 15:00:00|614.8|614.4|617|616.6|620|619.6|613.6|613.4|1803543
1582732800000|2020-02-26 16:00:00|616.8|616.4|614.8|614.6|617.6|617.4|613|612.2|1039954
1582790400000|2020-02-27 08:00:00|603.6|600.2|609.2|608.6|612|611.2|597.4|596.4|1230680
1582794000000|2020-02-27 09:00:00|609|608.8|607|606.6|617|616|606.8|606.4|1028096
1582797600000|2020-02-27 10:00:00|607.2|606.8|597.4|597|607.6|607.2|595.8|595.6|549987
1582801200000|2020-02-27 11:00:00|597.2|597.2|597.8|597.4|598.4|598.2|594|593.6|698291
1582804800000|2020-02-27 12:00:00|598.2|597.6|597.4|597|598.2|597.8|594.2|593.8|590507
1582808400000|2020-02-27 13:00:00|597.6|597.2|593.4|593.2|598|597.6|592.6|592.2|928961
1582812000000|2020-02-27 14:00:00|593.6|593|592|591.8|595.2|594.8|590.2|590|1652797
1582815600000|2020-02-27 15:00:00|591.8|591.6|598|597.4|598.2|597.4|586.6|586|2478270
1582819200000|2020-02-27 16:00:00|597.8|597.2|594.8|594|599.2|598.6|594.4|593.8|869347
1582876800000|2020-02-28 08:00:00|624.8|620.2|619.8|618.8|641.6|638.8|615|613.8|4189771
1582880400000|2020-02-28 09:00:00|620|619|629|628.4|636.8|634.8|613|611.6|2455789
1582884000000|2020-02-28 10:00:00|629.2|628.6|639|638.6|643.4|642.8|627.6|627.2|2444575
1582887600000|2020-02-28 11:00:00|638.8|638.4|636.6|636|644.2|643.8|634.8|634.2|3371766
1582891200000|2020-02-28 12:00:00|637.8|635.2|640|639.4|642.4|642|631.4|630.8|2947741
1582894800000|2020-02-28 13:00:00|639.8|639|635.4|635|641|640.8|633.4|633|2617563
1582898400000|2020-02-28 14:00:00|635.6|635.2|633.2|633|643.4|643|631.8|631.2|5041807
1582902000000|2020-02-28 15:00:00|633.4|632.8|624|623.4|637.4|636.8|621.4|620.6|3554089
1582905600000|2020-02-28 16:00:00|623.8|623.2|625.6|625.6|627.6|627.4|620.2|620|2313777
1583136000000|2020-03-02 08:00:00|646.4|645.2|635.4|635|652|651|635|634.6|2141534
1583139600000|2020-03-02 09:00:00|635.6|635.2|631|630.6|638.6|638|628.8|628.4|1332791
1583143200000|2020-03-02 10:00:00|630.8|630.4|632.4|632|638.2|637.8|626.6|626|3098569
1583146800000|2020-03-02 11:00:00|632.6|632.2|624|623.6|635.4|635|623.2|622.6|1428524
1583150400000|2020-03-02 12:00:00|626.2|623.2|627|626.8|629|628.6|622.8|622.4|1591224
1583154000000|2020-03-02 13:00:00|627.2|626.6|626.2|625.6|627.2|626.8|621.6|621|839901
1583157600000|2020-03-02 14:00:00|626.4|625.8|613.4|613|628.4|628.2|612.8|612.4|1550623
1583161200000|2020-03-02 15:00:00|613.2|613.2|614|613.6|615.6|615.2|601.2|601|4526153
1583164800000|2020-03-02 16:00:00|613.8|613.8|615.6|615.2|616.6|616.2|612.6|612.2|1232411
1583222400000|2020-03-03 08:00:00|621.6|620|633|632.8|633.8|633.6|617.4|615.8|768224
1583226000000|2020-03-03 09:00:00|633.2|632.6|639.2|638.8|639.2|639|630.8|630.4|789987
1583229600000|2020-03-03 10:00:00|639|639|643.2|643|643.6|643.2|636.2|636|764384
1583233200000|2020-03-03 11:00:00|643.4|642.8|643.8|643.4|647.6|647.2|641.6|641.2|921944
1583236800000|2020-03-03 12:00:00|644|643.6|642.4|642.2|647.4|647|639.8|639.6|985714
1583240400000|2020-03-03 13:00:00|642.2|642|643.4|643|645|644.8|640.8|640.2|1220745
1583244000000|2020-03-03 14:00:00|643.2|642.8|639|638.6|645|644.8|637.6|637.2|915217
1583247600000|2020-03-03 15:00:00|639.2|638.8|643.6|643.2|649.6|649|639.2|638.6|1874262
1583251200000|2020-03-03 16:00:00|643.8|643.4|638.2|637.4|644.6|644.2|637.4|637|1079786
1583308800000|2020-03-04 08:00:00|641.6|637.8|627.8|627.4|641.6|638.6|627.6|627.2|520275
1583312400000|2020-03-04 09:00:00|628|627.6|626.8|626.4|629|628.8|623.2|622.8|768704
1583316000000|2020-03-04 10:00:00|626.6|626.2|625|624.8|626.8|626.4|623|622.8|567279
1583319600000|2020-03-04 11:00:00|624.8|624.6|628.2|627.8|629.6|629.2|624.2|624|503273
1583323200000|2020-03-04 12:00:00|628.4|627.6|623.8|623.6|628.4|627.6|623.2|622.8|700482
1583326800000|2020-03-04 13:00:00|624|623.8|620.6|620|624|623.8|619|618.6|747316
1583330400000|2020-03-04 14:00:00|620.4|619.8|612.2|611.8|621.8|621.4|611.6|611|1027874
1583334000000|2020-03-04 15:00:00|612.4|612.2|605.8|605.2|615.2|615|605.8|605.2|1261566
1583337600000|2020-03-04 16:00:00|605.6|605|608.6|607.4|608.6|607.8|604.4|604|987363
1583395200000|2020-03-05 08:00:00|614.4|610|584.2|583.4|614.6|611.8|583.2|582.8|1527953
1583398800000|2020-03-05 09:00:00|584|583.2|579.6|579.2|584|583.2|576.4|575.6|642620
1583402400000|2020-03-05 10:00:00|579.8|579.4|573.4|573.2|580|579.4|570.2|569.8|806066
1583406000000|2020-03-05 11:00:00|573.6|573.4|572.4|572|576.4|576.2|571.8|571.4|510693
1583409600000|2020-03-05 12:00:00|572.2|572.2|567.2|566.8|572.2|572.2|566|565.8|436450
1583413200000|2020-03-05 13:00:00|567.4|567|571|570.8|571.4|571.2|564.8|564.6|1073952
1583416800000|2020-03-05 14:00:00|571.2|571|574.8|574.4|575.8|575.4|571|570.8|1095689
1583420400000|2020-03-05 15:00:00|574.6|574.2|580.2|579.8|580.8|580.6|574.4|574.2|1888218
1583424000000|2020-03-05 16:00:00|580.4|580|588.2|587.6|588.6|588.4|580.2|579.8|1153163
1583481600000|2020-03-06 08:00:00|577.4|572.2|570.4|570|577.4|574|566|565.4|742954
1583485200000|2020-03-06 09:00:00|570.6|570.2|571.6|571.2|574.8|574|570.2|570|623360
1583488800000|2020-03-06 10:00:00|571.8|571.4|572.4|572|573.4|573|570.2|569.8|434773
1583492400000|2020-03-06 11:00:00|572.2|571.8|577|576.8|577.4|577.2|571.4|571.2|470641
1583496000000|2020-03-06 12:00:00|577.4|576.6|583.4|583|583.6|583.4|577.4|576.4|782240
1583499600000|2020-03-06 13:00:00|583.6|583.2|589.2|589|593.2|592.4|582.8|582.6|1694557
1583503200000|2020-03-06 14:00:00|589|588.8|588.8|588.4|590.4|589.8|584|583.6|1325009
1583506800000|2020-03-06 15:00:00|589|588.6|595.6|595.4|597.8|597.4|588.8|588.4|2388725
1583510400000|2020-03-06 16:00:00|595.4|595.2|591.6|590.8|596.8|596.4|590.4|590.2|1828184
1583740800000|2020-03-09 08:00:00|561.6|557.6|561.4|561.2|566.6|565.2|551.4|551|1863957
1583744400000|2020-03-09 09:00:00|561.6|561|573.8|573.4|579.4|578.8|561|560.8|1724979
1583748000000|2020-03-09 10:00:00|574|573.6|576|575.6|576.4|576|570|569.6|802811
1583751600000|2020-03-09 11:00:00|575.8|575.4|568.2|567.6|576.8|576.6|567.2|566.4|889023
1583755200000|2020-03-09 12:00:00|568|566.4|558|557.4|569.8|569.4|557.6|557.4|851103
1583758800000|2020-03-09 13:00:00|558.2|557.6|563.8|563.4|565|564.4|552.6|552.2|1054714
1583762400000|2020-03-09 14:00:00|564|563.2|568.8|568.4|575.6|575|562.8|562.2|1268013
1583766000000|2020-03-09 15:00:00|568.6|568.2|575.4|574.8|576|575.6|566.2|565.8|2609930
1583769600000|2020-03-09 16:00:00|575.2|574.6|572.4|572.4|578.6|578.2|572.2|571.8|1200796
1583827200000|2020-03-10 08:00:00|570|568.2|582|581.2|584.4|584.2|560.4|558.4|1421112
1583830800000|2020-03-10 09:00:00|582.2|581.4|585|584.8|586.2|586|578.8|578|1375990
1583834400000|2020-03-10 10:00:00|584.8|584.6|581.8|581.4|585.6|585.2|579.8|579.4|793575
1583838000000|2020-03-10 11:00:00|581.6|581.2|574.2|573.8|583.4|583|574.2|573.8|578614
1583841600000|2020-03-10 12:00:00|574.4|574|570.6|569.8|575.6|575.2|564|563.4|1315757
1583845200000|2020-03-10 13:00:00|570.4|570|564.4|563.8|572.2|571.8|563.6|562.8|657241
1583848800000|2020-03-10 14:00:00|564.6|564|554.8|554.4|569.4|569|551.6|551.2|745160
1583852400000|2020-03-10 15:00:00|555.2|554.2|554|553.4|560.8|560.2|550.6|550.2|3685242
1583856000000|2020-03-10 16:00:00|554.2|553.6|555.6|555|563|562.8|554.2|553.6|1109362
1583913600000|2020-03-11 08:00:00|564|562.2|556.2|555.8|566.2|564.6|550.4|549.8|981433
1583917200000|2020-03-11 09:00:00|556.4|556|544.8|544.4|557.2|557|542.2|541.6|757239
1583920800000|2020-03-11 10:00:00|544.6|544.2|535.4|535|544.8|544.6|532.6|531.8|1042292
1583924400000|2020-03-11 11:00:00|535.2|534.8|540.8|540.2|541.4|541|535|534.6|844332
1583928000000|2020-03-11 12:00:00|540.6|540.4|538.6|538.2|547.8|547.4|538|537.6|772790
1583931600000|2020-03-11 13:00:00|538.4|538|548.2|547.8|549.4|549.2|538.2|538|962528
1583935200000|2020-03-11 14:00:00|548|547.6|543.8|543.2|549|548.6|542.4|542.2|1477954
1583938800000|2020-03-11 15:00:00|544|543.4|536.2|535.8|545.6|545.4|536.2|535.8|1312431
1583942400000|2020-03-11 16:00:00|536|535.6|535.6|534.8|541.6|541.4|534.4|534.2|636014
1584000000000|2020-03-12 08:00:00|452.9|452.8|484.1|483.1|496|494.3|452.2|450.8|1977430
1584003600000|2020-03-12 09:00:00|484|483|471.8|471.3|486.5|486|471.3|470.7|1357591
1584007200000|2020-03-12 10:00:00|471.7|471|480.5|480.2|481|480.5|470.3|470.2|3557349
1584010800000|2020-03-12 11:00:00|480.4|480|483.2|483.1|483.9|483.7|478.7|478.5|884284
1584014400000|2020-03-12 12:00:00|483.7|483.2|479.6|478.9|488.8|487.8|478.3|477.9|1457029
1584018000000|2020-03-12 13:00:00|479.2|478.8|483.3|482.6|483.3|482.6|470.1|470|2747889
1584021600000|2020-03-12 14:00:00|483.7|482.7|480.1|480|489|488.1|476.9|475.7|2026337
1584025200000|2020-03-12 15:00:00|480.2|479.9|461.9|461.3|481.1|480.6|460.6|460.4|2804156
1584028800000|2020-03-12 16:00:00|461.8|461.2|456.6|456|461.8|461.4|453.4|453.2|4457285
1584086400000|2020-03-13 08:00:00|473.8|470.8|459|457.9|478.3|478.1|457.8|456.6|2177296
1584090000000|2020-03-13 09:00:00|459.1|458|474.3|473.6|475.2|474.5|455.5|455|1687325
1584093600000|2020-03-13 10:00:00|474.4|473.7|474.3|473.7|481|480.3|472.6|472.3|765207
1584097200000|2020-03-13 11:00:00|473.8|473.6|486.2|485.5|487.4|487.3|473.7|473.4|657186
1584100800000|2020-03-13 12:00:00|486.4|484.7|494.1|493.7|495.9|495.6|485.7|484.7|591079
1584104400000|2020-03-13 13:00:00|494.2|493.8|485.8|485.1|499|498.3|485.6|485|1813907
1584108000000|2020-03-13 14:00:00|485.7|485.2|483|482.3|493.7|492.8|481.6|481|2453574
1584111600000|2020-03-13 15:00:00|482.9|482.4|465|464.3|486.2|485.7|456.8|456.3|2486815
1584115200000|2020-03-13 16:00:00|465.2|464.4|476.2|475|476.7|475.5|459.3|459|1528550
1584345600000|2020-03-16 08:00:00|454.5|445.3|406.8|404.5|454.5|451.2|406.8|404.4|1071803
1584349200000|2020-03-16 09:00:00|348.5|347.5|412.7|412|420.4|419.3|347.6|346.5|3465834
1584352800000|2020-03-16 10:00:00|412.5|411.9|400.7|400.2|412.7|411.9|397.1|396.2|1489060
1584356400000|2020-03-16 11:00:00|400.8|400.3|386.5|385.9|403.7|403.2|382.1|381.3|800748
1584360000000|2020-03-16 12:00:00|386.6|385.8|394.5|393.9|396.1|395.7|382.2|381.7|843417
1584363600000|2020-03-16 13:00:00|394.6|393.8|403.9|403.2|404|403.2|389.4|388.8|720674
1584367200000|2020-03-16 14:00:00|403.7|403.3|419.8|419.5|423.4|422.9|394.7|394.3|4463882
1584370800000|2020-03-16 15:00:00|419.9|419.6|442|441.6|446.4|445.6|418.1|417.7|2629143
1584374400000|2020-03-16 16:00:00|441.7|441.5|427.9|426.4|445.5|445.2|427.2|426.4|1259233
1584432000000|2020-03-17 08:00:00|449|443|393.7|393.5|449.2|447.9|393.7|393.5|807515
1584435600000|2020-03-17 09:00:00|394|393.7|390.4|389.3|403.7|400.3|385.8|385|930728
1584439200000|2020-03-17 10:00:00|391|389.4|395.9|395.3|402.3|400.9|388.5|388|1022570
1584442800000|2020-03-17 11:00:00|395.7|395.1|387.4|387.2|395.7|395.1|386.1|385.6|1349933
1584446400000|2020-03-17 12:00:00|387.8|387.3|393.8|393.2|396.3|395.8|387.4|387.2|1782442
1584450000000|2020-03-17 13:00:00|393.9|393.3|376|375|394.8|394.4|376|375|1424706
1584453600000|2020-03-17 14:00:00|375.9|375.1|387.5|387.1|387.7|387.1|373|371.8|2164326
1584457200000|2020-03-17 15:00:00|387.7|387.3|390.8|390.3|395.4|394.8|383.3|382.8|1934277
1584460800000|2020-03-17 16:00:00|390.9|390.4|387.9|386.8|392.1|391.7|386.5|386.3|3882026
1584518400000|2020-03-18 08:00:00|378.6|370.6|318.2|317.1|378.6|373.8|312.6|312|2654049
1584522000000|2020-03-18 09:00:00|318.1|317|333.9|332.7|339.6|338.5|316.5|315.3|2171341
1584525600000|2020-03-18 10:00:00|333.7|332.6|338.4|337.7|343.3|342.2|329.8|328.9|2483279
1584529200000|2020-03-18 11:00:00|338.5|337.6|327.5|326.6|343.3|342.4|324.1|322.8|1576712
1584532800000|2020-03-18 12:00:00|326.4|324.5|331.2|330.5|332.4|331.5|316.2|315.2|2856983
1584536400000|2020-03-18 13:00:00|330.9|330.4|334.7|334|336.8|336.3|326.6|325.6|2030553
1584540000000|2020-03-18 14:00:00|334.6|333.9|337.9|337.4|340|339.7|329.7|329.2|3013393
1584543600000|2020-03-18 15:00:00|337.8|337.3|340.8|340.5|341.6|341|317.3|315.8|4694061
1584547200000|2020-03-18 16:00:00|341|340.6|339.9|338.7|343.3|342.9|331.6|330.6|1661298
1584604800000|2020-03-19 08:00:00|347.6|338.6|349.5|348.6|360.4|359.4|342.6|338.6|950324
1584608400000|2020-03-19 09:00:00|349.4|348.5|349.9|348.2|354.5|352.9|341.8|340.7|1424236
1584612000000|2020-03-19 10:00:00|349.8|348.3|333.1|331.9|350|348.3|327.7|327.1|956408
1584615600000|2020-03-19 11:00:00|332.9|332.1|330.7|328.3|338.9|338.8|324|321.8|668831
1584619200000|2020-03-19 12:00:00|327.9|328.2|319.2|318.3|332.7|331|306.8|305|2131719
1584622800000|2020-03-19 13:00:00|319.1|318.5|327.8|326.4|331.4|330|315.4|313.9|1091208
1584626400000|2020-03-19 14:00:00|326.3|326.3|358.8|356.7|367.6|366.2|319.9|319.3|2753869
1584630000000|2020-03-19 15:00:00|358.7|357.6|366.1|364.4|375|373.5|358|356.6|2717533
1584633600000|2020-03-19 16:00:00|366|364.8|363.9|361.6|368.2|366.6|357.6|356.3|1327044
1584691200000|2020-03-20 08:00:00|379|377.4|365.8|363.5|385.2|382.9|345|344.4|1378284
1584694800000|2020-03-20 09:00:00|365.9|363.6|369.6|368.7|374.4|373.3|355.1|351.7|1268816
1584698400000|2020-03-20 10:00:00|369.4|368.6|367.2|366.5|374.9|373.4|363.6|362.4|1712619
1584702000000|2020-03-20 11:00:00|367.1|366.4|353.7|352.5|367.1|366.7|350.6|350|1161186
1584705600000|2020-03-20 12:00:00|359.1|352|353.4|352.6|365.9|363.9|351.7|350.3|1023238
1584709200000|2020-03-20 13:00:00|353.3|352.5|363.1|361.8|363.6|362.5|350.7|350|1957074
1584712800000|2020-03-20 14:00:00|363|361.9|361.8|360.8|365.3|364.5|356.5|355.5|1082843
1584716400000|2020-03-20 15:00:00|361|360.9|361.7|361|370.5|370|360.5|359.6|2012845
1584720000000|2020-03-20 16:00:00|361.8|361.3|357.4|356|364.4|364|356.3|355.6|3311741
1584950400000|2020-03-23 08:00:00|337.3|336.9|325.5|325|344.8|344.1|319.1|317.5|3153015
1584954000000|2020-03-23 09:00:00|325.6|325.1|331.1|331|333.3|331.6|324.1|323.1|2317160
1584957600000|2020-03-23 10:00:00|331.2|330.4|327.2|327|337.5|335.9|325.1|324.4|3727857
1584961200000|2020-03-23 11:00:00|327.1|326.7|328.5|328.1|333.2|331.6|326.1|325.1|3066369
1584964800000|2020-03-23 12:00:00|329.5|328.4|330.8|330|340.4|339.4|328.5|328|1988716
1584968400000|2020-03-23 13:00:00|330.4|330.2|315.1|315|333.3|332.7|309.4|308.3|3811218
1584972000000|2020-03-23 14:00:00|315.2|314.8|312.3|311.5|315.6|315.4|300.4|300|11575192
1584975600000|2020-03-23 15:00:00|312.2|311.8|328.6|328.3|329.1|328.5|309.9|309.4|3402251
1584979200000|2020-03-23 16:00:00|328.7|328.4|334.4|332.8|334.4|333.1|328.5|328.3|1293511
1585036800000|2020-03-24 08:00:00|352.1|346.6|338.9|337.9|357|352.1|323.4|322|2878452
1585040400000|2020-03-24 09:00:00|338.8|337.8|342|341.4|345.5|344|336.2|335.1|2332522
1585044000000|2020-03-24 10:00:00|341.9|341.3|345.9|345|352.1|351.2|339.7|339.3|1189494
1585047600000|2020-03-24 11:00:00|346.1|345.1|343.2|342.4|349.6|349|341.2|340.4|827060
1585051200000|2020-03-24 12:00:00|344.6|340.3|347.7|346.9|355.6|354.6|343.4|340.3|2010110
1585054800000|2020-03-24 13:00:00|347.9|347|347|346.2|352|350.6|344|343.4|2456131
1585058400000|2020-03-24 14:00:00|347.3|346.3|347.7|347.3|349.8|349.3|345|344.2|1515285
1585062000000|2020-03-24 15:00:00|347.6|347.4|351.1|350.4|353.9|351.8|345.8|345|1531602
1585065600000|2020-03-24 16:00:00|351.2|350.5|349.2|348.3|355|354.7|346.9|346.4|1238680
1585123200000|2020-03-25 08:00:00|365|359.7|370.2|368.3|391.3|388.1|342.7|341|2170620
1585126800000|2020-03-25 09:00:00|370.1|368.1|373.6|373|383.4|383|366.6|363|1298001
1585130400000|2020-03-25 10:00:00|373.5|372.7|367.6|366.8|376.4|375.3|364.6|361.5|1888448
1585134000000|2020-03-25 11:00:00|367.4|366.9|368.5|367.4|377.1|376.7|362.9|361.5|1743325
1585137600000|2020-03-25 12:00:00|368.6|364.5|370.1|369.3|374.7|373.5|362.7|360.7|1164478
1585141200000|2020-03-25 13:00:00|369.9|369.5|376.3|375.2|383.9|382.4|365.9|365|1682910
1585144800000|2020-03-25 14:00:00|376.2|375.1|381.1|380.6|381.8|380.9|374|372.7|1488412
1585148400000|2020-03-25 15:00:00|380.9|380.3|386|385.5|386.3|385.8|377.5|375.6|2037026
1585152000000|2020-03-25 16:00:00|385.9|385|393.8|392.4|397.5|396.4|382.4|381.2|1297490
1585209600000|2020-03-26 08:00:00|389.9|388.4|400.3|399.6|403.6|401.6|383.3|380.4|1282157
1585213200000|2020-03-26 09:00:00|400.6|399.7|395.9|395.2|405.1|403.7|389|388.3|1065490
1585216800000|2020-03-26 10:00:00|395.8|395.3|400|399.4|400.8|400.7|390.5|389.4|826904
1585220400000|2020-03-26 11:00:00|400.1|399.5|394.6|394.2|400.8|400.5|393.7|393|893073
1585224000000|2020-03-26 12:00:00|394.7|394.6|389.5|388.7|396.3|395.8|386.9|385.9|1171324
1585227600000|2020-03-26 13:00:00|389.4|388.6|398|396.9|398.3|397.8|386.6|385.9|932245
1585231200000|2020-03-26 14:00:00|397.6|397|397.1|396.9|407|406.6|395.4|395|2410385
1585234800000|2020-03-26 15:00:00|397.2|397.1|400.9|400.5|403.5|403.3|394.7|393.9|5222673
1585238400000|2020-03-26 16:00:00|400.8|400.6|404.3|403.9|407.1|407|400|399.9|1244791
1585296000000|2020-03-27 08:00:00|399|396.6|403.4|402.7|408.3|407.3|399|396.6|1284598
1585299600000|2020-03-27 09:00:00|403.7|402.9|399.7|399.1|406.2|405.5|395.6|394.8|1013847
1585303200000|2020-03-27 10:00:00|399.9|399.2|388.8|388.3|400.3|399.4|386|385.4|1750554
1585306800000|2020-03-27 11:00:00|388.7|387.8|382|381.4|395.6|394.7|377.3|375.8|1114860
1585310400000|2020-03-27 12:00:00|382.3|380.5|377.1|376.3|384.1|383.2|375.1|374.2|920120
1585314000000|2020-03-27 13:00:00|376.5|376.2|372.6|372.2|377.7|377.1|369.7|368.9|3168758
1585317600000|2020-03-27 14:00:00|372.5|372|367.3|366.4|373.2|372.9|363.8|363.4|1830643
1585321200000|2020-03-27 15:00:00|367.5|366.7|366.3|366|374.2|373.7|365.9|365.5|1674881
1585324800000|2020-03-27 16:00:00|366.4|366.1|367.6|366.3|368.6|368.2|362.1|361.8|1216405
1585551600000|2020-03-30 07:00:00|348.5|346.3|316.6|315.4|355|351.8|307.5|305.6|2746974
1585555200000|2020-03-30 08:00:00|316.3|315.2|323.1|322.5|323.8|323.3|313.1|312|1938308
1585558800000|2020-03-30 09:00:00|323.3|322.6|329|328.6|335.8|335.3|319.4|319|1193299
1585562400000|2020-03-30 10:00:00|329.1|328.7|325.4|325.1|334.5|334.3|324.6|324|2038938
1585566000000|2020-03-30 11:00:00|325.3|322.8|318.4|318|325.9|324.9|317.9|317.5|1618612
1585569600000|2020-03-30 12:00:00|318.3|317.9|323.8|323.3|326.6|326.1|315.7|315.2|1124576
1585573200000|2020-03-30 13:00:00|323.7|323.4|316.1|315.9|323.8|323.5|315.5|315|1663832
1585576800000|2020-03-30 14:00:00|316.6|315.7|312.3|312|316.9|316.2|308.1|308|2619147
1585580400000|2020-03-30 15:00:00|312.2|311.9|322.8|321|324.9|322.4|311.2|310.9|1445776
1585638000000|2020-03-31 07:00:00|327.6|324.1|336.7|336.2|342.8|342|325.1|324|1597778
1585641600000|2020-03-31 08:00:00|336.8|336.3|338.8|338.5|341.2|340.8|333.8|333.2|1203450
1585645200000|2020-03-31 09:00:00|338.7|338.6|339.5|339.4|340.7|340.5|336.7|336.4|1052979
1585648800000|2020-03-31 10:00:00|339.7|339.5|334.9|334.8|341|340.7|332.4|331.9|1700606
1585652400000|2020-03-31 11:00:00|334.6|334.3|336.5|336.2|336.7|336.3|333.8|333.5|549018
1585656000000|2020-03-31 12:00:00|336.6|336.3|339.6|339.4|340|339.8|333.6|333.2|834791
1585659600000|2020-03-31 13:00:00|339.7|339.3|340.9|340.6|344.2|343.7|335.9|335.7|1257368
1585663200000|2020-03-31 14:00:00|340.8|340.5|341.8|341.5|347|346.8|340.5|340.3|6678618
1585666800000|2020-03-31 15:00:00|341.7|341.4|344|343|344.4|343.8|337.7|337.5|935966
1585724400000|2020-04-01 07:00:00|330.5|329.3|317.1|316.4|331.5|329.3|315.6|315|1495440
1585728000000|2020-04-01 08:00:00|317|316.3|306.1|305.8|317|316.5|305.8|305.1|2152333
1585731600000|2020-04-01 09:00:00|306.2|305.7|308.2|307.8|309.6|309.2|305.7|305.4|1440043
1585735200000|2020-04-01 10:00:00|308.1|307.7|311.4|311.1|311.4|311.1|306.8|306.3|617829
1585738800000|2020-04-01 11:00:00|311.9|310.5|306.2|305.9|313.1|312.5|302.5|302.1|1690954
1585742400000|2020-04-01 12:00:00|306.3|306|307.7|307.4|309.3|309.2|304.2|304|958517
1585746000000|2020-04-01 13:00:00|307.9|307.5|303.5|303.2|309.8|309.4|303.3|303|3080921
1585749600000|2020-04-01 14:00:00|303.6|303.3|305.7|305.4|308.2|307.8|300.5|300.3|2195563
1585753200000|2020-04-01 15:00:00|305.6|305.3|302.5|302|308.7|308.4|301.8|301.5|916801
1585810800000|2020-04-02 07:00:00|298.6|297.2|290.9|290.5|298.6|297.2|275.5|270.8|4602158
1585814400000|2020-04-02 08:00:00|290.8|290.6|289.5|289.2|297.2|296.8|288.7|288.3|1449840
1585818000000|2020-04-02 09:00:00|289.4|289.3|291.1|290.5|295.3|294.9|286.4|286.1|1530497
1585821600000|2020-04-02 10:00:00|291|290.6|295.1|294.8|296.6|296|288.1|287.4|2618198
1585825200000|2020-04-02 11:00:00|295|295.1|297.5|297|298.3|297.6|293.5|292.8|571018
1585828800000|2020-04-02 12:00:00|297.3|297.1|286.9|286.4|297.3|297.1|286.9|286.4|746346
1585832400000|2020-04-02 13:00:00|287|286.5|267.3|266.2|287.4|287|262.5|261.7|2861073
1585836000000|2020-04-02 14:00:00|267.2|265.9|278.3|277.7|280|279.6|265.6|265.1|2790186
1585839600000|2020-04-02 15:00:00|278.4|277.8|279.6|278.3|279.6|279|273.1|273|4992630
1585897200000|2020-04-03 07:00:00|282|281|273.9|273.6|289|287.8|270.7|270|2524874
1585900800000|2020-04-03 08:00:00|273.8|273.5|271.5|271.1|276|275.4|271|270.6|1236894
1585904400000|2020-04-03 09:00:00|271.6|271.2|258.5|258|272.9|272.3|257.8|257.4|2503396
1585908000000|2020-04-03 10:00:00|258.4|258.1|260|259.9|260.6|260.2|252.9|252.7|2122825
1585911600000|2020-04-03 11:00:00|264.3|260.2|259.8|259.4|264.3|260.6|257.5|257.1|1842124
1585915200000|2020-04-03 12:00:00|259.9|259.5|258.9|258.7|263.6|263.3|258.8|258.6|1629834
1585918800000|2020-04-03 13:00:00|258.8|258.6|258.4|257.9|263|262.9|256.6|256.3|1737268
1585922400000|2020-04-03 14:00:00|258.8|258|253.8|253.5|263.2|263.1|253.4|253|2170837
1585926000000|2020-04-03 15:00:00|253.9|253.6|251.6|251|255.5|255|249.3|249|2928004
1586156400000|2020-04-06 07:00:00|261.7|261.6|292.2|291|305|304.1|261.7|261.6|4937280
1586160000000|2020-04-06 08:00:00|292.1|290.9|286.5|285.8|293.2|292|278.4|277.9|3546228
1586163600000|2020-04-06 09:00:00|286.4|285.5|291.1|290.6|293.5|293.1|285.5|284.6|1600260
1586167200000|2020-04-06 10:00:00|291.2|290.7|298.2|298|300.2|299.9|290.2|290.1|2469078
1586170800000|2020-04-06 11:00:00|298.4|298.1|298.7|298.4|300.5|300.1|295.8|295.4|1836564
1586174400000|2020-04-06 12:00:00|298.6|298.3|291|290.7|299|298.6|289.9|289.5|4283906
1586178000000|2020-04-06 13:00:00|291.1|290.6|295|294.8|298.6|298.4|289.8|289.5|4218726
1586181600000|2020-04-06 14:00:00|294.9|294.7|289.8|289.6|295.1|294.9|287.9|287.4|2800030
1586185200000|2020-04-06 15:00:00|289.9|289.7|294.2|293.2|295.5|295.3|289.7|289.6|1510794
1586242800000|2020-04-07 07:00:00|305.1|304.4|342.9|342.3|346.2|344.8|301.8|300|4877518
1586246400000|2020-04-07 08:00:00|342.6|342.1|335.9|335.4|346.5|346.1|331.5|331.2|3565517
1586250000000|2020-04-07 09:00:00|336|335.8|337.9|337.7|347.5|346.3|336|335.4|1661340
1586253600000|2020-04-07 10:00:00|337.8|337.8|335.9|335.4|341|340.6|333.4|333.3|937523
1586257200000|2020-04-07 11:00:00|336.6|335.9|346.8|346.3|349|348.5|334.3|334.2|2014919
1586260800000|2020-04-07 12:00:00|346.6|346.2|348.1|347.6|349.3|348.6|338.9|338.4|1967361
1586264400000|2020-04-07 13:00:00|348|347.4|354.1|353.6|356|355.4|346.5|346.3|3094510
1586268000000|2020-04-07 14:00:00|354|353.7|334.5|334.1|355.7|355.6|332.2|331.8|4610183
1586271600000|2020-04-07 15:00:00|334.4|334.2|335.9|335.1|337|336.5|328.7|328.5|1616548
1586329200000|2020-04-08 07:00:00|324.4|323|319.5|318.5|329.5|326.7|301.9|300.1|3470435
1586332800000|2020-04-08 08:00:00|319.4|318.6|315.8|315.5|321.7|321.1|309.3|309|1534485
1586336400000|2020-04-08 09:00:00|315.9|315.3|315.5|315.2|317|316.8|309.7|309.4|1272270
1586340000000|2020-04-08 10:00:00|315.4|315.3|320.7|320.4|320.7|320.4|315.3|315|895766
1586343600000|2020-04-08 11:00:00|320.4|320|321.1|320.7|322.1|321.7|317.9|317.7|760284
1586347200000|2020-04-08 12:00:00|320.9|320.6|328.4|327.9|330.4|329.8|320.5|320.3|1184558
1586350800000|2020-04-08 13:00:00|328.3|328.1|320.7|320.1|331.5|330.8|320.7|320.1|1492322
1586354400000|2020-04-08 14:00:00|320.8|320.2|320|319.7|323.4|323.1|315.2|314.8|17491532
1586358000000|2020-04-08 15:00:00|320.1|319.8|322.4|322|324.7|324.3|320|319.8|1251184
1586415600000|2020-04-09 07:00:00|330.3|328.9|344.6|344.1|344.8|344.4|326|322.5|1491596
1586419200000|2020-04-09 08:00:00|344.5|344|335|334.5|347.2|346.8|334.1|333.2|1215622
1586422800000|2020-04-09 09:00:00|334.9|334.3|328.1|327.6|335.9|335.5|327.3|326.6|1297873
1586426400000|2020-04-09 10:00:00|328|327.5|340|339.4|340.6|340.2|327.3|327|922498
1586430000000|2020-04-09 11:00:00|340.1|339.3|335.3|334.9|342|341.7|334.6|334|880988
1586433600000|2020-04-09 12:00:00|335.5|335.2|341.7|341.2|342.6|342.1|331.8|331.6|2553866
1586437200000|2020-04-09 13:00:00|341.2|341.4|351|350.7|351.8|351.4|340|339.6|1772121
1586440800000|2020-04-09 14:00:00|350.9|350.6|351.2|351|354.5|354.3|347.1|346.3|2782339
1586444400000|2020-04-09 15:00:00|350.9|350.9|350.2|349.8|351.2|351|347|346.8|955823
1586847600000|2020-04-14 07:00:00|350.1|348.4|330|329.4|350.1|348.6|326.3|325.1|2463974
1586851200000|2020-04-14 08:00:00|329.9|329.5|335.7|335.1|338.9|338.2|329.3|328.6|1864732
1586854800000|2020-04-14 09:00:00|335.6|335.2|337.1|336.7|342.2|341.7|335.3|334.7|877707
1586858400000|2020-04-14 10:00:00|337|336.8|334.8|334.1|337.1|336.8|329.4|329.2|1148000
1586862000000|2020-04-14 11:00:00|334.7|333.2|331.4|331.1|336.8|335.9|328.5|328|755749
1586865600000|2020-04-14 12:00:00|331.3|331|327.3|326.8|331.4|331|326.3|325.9|920133
1586869200000|2020-04-14 13:00:00|327.2|326.9|334.7|334.3|339.5|338.9|327|326.7|1687316
1586872800000|2020-04-14 14:00:00|334.9|334.4|336.3|336.1|339.5|339.1|333.3|333|1090328
1586876400000|2020-04-14 15:00:00|336.4|336.2|337.7|337.3|338.5|338.2|335.7|335.4|1558097
1586934000000|2020-04-15 07:00:00|339.5|338.2|309.9|309.4|339.5|338.4|309.6|309|2583560
1586937600000|2020-04-15 08:00:00|309.8|309.3|311.8|311.4|314.8|314.5|309.7|308.7|1467208
1586941200000|2020-04-15 09:00:00|312|311.5|314.4|314.2|315.1|314.7|309.7|309|1076306
1586944800000|2020-04-15 10:00:00|314.6|314.1|314.9|314.5|316.8|316.4|312|311.6|1223690
1586948400000|2020-04-15 11:00:00|315|314.3|313.9|313.5|315.7|315.5|312.4|312.1|775673
1586952000000|2020-04-15 12:00:00|313.8|313.3|313.9|313.6|314.2|313.9|310.3|310|967958
1586955600000|2020-04-15 13:00:00|314|313.5|315.4|315|318.9|318.5|311.9|311.5|1149957
1586959200000|2020-04-15 14:00:00|315.3|315.1|313.4|313.1|316.5|316.3|312.6|312.2|1182211
1586962800000|2020-04-15 15:00:00|313.3|313|312.3|311.9|313.5|313.3|309.1|308.9|1048446
1587020400000|2020-04-16 07:00:00|318.4|317|324.1|323.9|330.2|330|316.6|316.2|1577855
1587024000000|2020-04-16 08:00:00|324|323.8|319.4|319|324.1|323.8|317.7|317.3|716294
1587027600000|2020-04-16 09:00:00|319.3|319.1|318.7|318.5|320.5|320.1|316.6|316.3|633232
1587031200000|2020-04-16 10:00:00|318.8|318.6|318.2|317.9|319.2|319|315.2|315.1|443242
1587034800000|2020-04-16 11:00:00|318.3|317.8|313.1|312.9|319.1|317.8|312|311.7|1057118
1587038400000|2020-04-16 12:00:00|313.3|313|314.4|314.1|315|314.9|310.5|310.2|471967
1587042000000|2020-04-16 13:00:00|314.5|314.2|308.5|308.3|316.2|315.9|308|307.8|1311858
1587045600000|2020-04-16 14:00:00|308.7|308.4|309.1|308.8|311.8|311.4|307.4|307.1|1836365
1587049200000|2020-04-16 15:00:00|309.2|308.9|310.3|310|311.2|311|307.4|307.2|1162268
1587106800000|2020-04-17 07:00:00|329.7|324.9|335|334.4|344.3|343.6|328.9|324.9|2489018
1587110400000|2020-04-17 08:00:00|334.7|334.3|335.3|335|342.7|342.1|333.7|333.2|1450335
1587114000000|2020-04-17 09:00:00|335.2|335.1|342.4|342|346.2|345.7|335.2|335.1|1425750
1587117600000|2020-04-17 10:00:00|342.3|341.9|345.8|345.6|345.9|345.7|340.3|340.1|881227
1587121200000|2020-04-17 11:00:00|346|345.1|337.9|337.5|346.6|346.5|337|336.6|855694
1587124800000|2020-04-17 12:00:00|337.7|337.4|336.8|336.3|341.4|340.8|333|332.4|956771
1587128400000|2020-04-17 13:00:00|336.7|336.2|333.3|332.9|336.7|336.3|330|329.8|849280
1587132000000|2020-04-17 14:00:00|333.2|332.7|329.4|329.2|333.2|332.7|326.5|326.4|1347337
1587135600000|2020-04-17 15:00:00|329.3|329.1|331.7|331.3|332|331.7|328.8|328.5|886977
1587366000000|2020-04-20 07:00:00|337.4|336|336.1|335.9|340.6|340.5|330.5|330|1827773
1587369600000|2020-04-20 08:00:00|336|335.8|336.4|336|340.5|340.1|333.2|333|822121
1587373200000|2020-04-20 09:00:00|336.3|336.1|335.6|335.2|339.3|338.9|334.9|334.3|328437
1587376800000|2020-04-20 10:00:00|335.7|335.3|332.6|332.3|336.1|335.5|331.6|331.2|481229
1587380400000|2020-04-20 11:00:00|333.9|332.1|328.3|327.9|336|335.6|327.4|326.9|571396
1587384000000|2020-04-20 12:00:00|328.2|328|328|327.7|329.9|329.7|327.3|327.1|440953
1587387600000|2020-04-20 13:00:00|327.9|327.5|330.1|329.8|331.4|331.1|325.2|325.1|839748
1587391200000|2020-04-20 14:00:00|330|329.9|326.3|326.1|332.5|332.3|323.8|323.4|1412254
1587394800000|2020-04-20 15:00:00|326.2|326|325.2|324.6|327.6|327|323.5|323.2|903449
1587452400000|2020-04-21 07:00:00|323.7|320.2|314.2|313.8|327.2|325.6|313|312.5|1564194
1587456000000|2020-04-21 08:00:00|314.1|313.6|315.1|314.7|319.5|319.2|313.4|313|750220
1587459600000|2020-04-21 09:00:00|315.2|314.8|314.1|313.7|317.7|317.4|312.8|312.5|599225
1587463200000|2020-04-21 10:00:00|314.2|313.8|310.5|310.3|316.1|315.7|310.5|310.3|944904
1587466800000|2020-04-21 11:00:00|310.8|310.4|309.3|308.9|312.9|312.1|307.5|307|919835
1587470400000|2020-04-21 12:00:00|309.2|308.8|309.9|309.6|312|311.5|308.2|308|669331
1587474000000|2020-04-21 13:00:00|309.8|309.7|313.3|313|316.4|315.8|306.3|306|1915196
1587477600000|2020-04-21 14:00:00|313.5|313.1|311.1|310.9|314|313.5|308.8|308.7|923710
1587481200000|2020-04-21 15:00:00|311|310.8|308.6|308.2|311|310.8|307.8|307.6|628536
1587538800000|2020-04-22 07:00:00|313.1|312|306.6|306.2|313.1|312|301.7|301|1398871
1587542400000|2020-04-22 08:00:00|306.5|306|314.9|314.6|316.5|316.3|305.2|305|732992
1587546000000|2020-04-22 09:00:00|315|314.7|318.2|317.9|318.7|318.2|314.7|314.4|438733
1587549600000|2020-04-22 10:00:00|318.3|318|310.9|310.5|318.6|318.2|309.4|309|714744
1587553200000|2020-04-22 11:00:00|311.6|310.6|312.1|312|312.8|312.3|309.3|309.1|684917
1587556800000|2020-04-22 12:00:00|312|311.9|313.2|313|314.8|314.6|309.5|309.3|520794
1587560400000|2020-04-22 13:00:00|313.3|313.1|310.1|310|314.8|314.7|310|309.7|856320
1587564000000|2020-04-22 14:00:00|310.2|310.1|310.7|310.3|311.8|311.4|308.9|308.6|713793
1587567600000|2020-04-22 15:00:00|310.6|310.4|312.6|312.3|313.2|313.1|309.9|309.8|433636
1587625200000|2020-04-23 07:00:00|312.5|310.3|308|307.6|317.2|316|307.5|307.1|857497
1587628800000|2020-04-23 08:00:00|307.9|307.5|310|309.7|313.4|313|306.7|306.4|442765
1587632400000|2020-04-23 09:00:00|309.9|309.6|311.1|310.7|311.3|311.1|308.8|308.4|593005
1587636000000|2020-04-23 10:00:00|311|310.6|310|309.6|311.8|311.6|309|308.6|360591
1587639600000|2020-04-23 11:00:00|310.7|310|310.5|310.1|311.4|311.1|308.8|308.5|514848
1587643200000|2020-04-23 12:00:00|310.4|310.2|316.1|315.8|316.3|316|309.7|309.4|619564
1587646800000|2020-04-23 13:00:00|316|315.9|312.4|312.1|316.1|315.9|311.8|311.6|550390
1587650400000|2020-04-23 14:00:00|312.5|312.2|314.8|314.6|317|316.6|310.6|310.5|631214
1587654000000|2020-04-23 15:00:00|314.7|314.5|317.7|317.3|318.4|318.2|314|313.8|668042
1587711600000|2020-04-24 07:00:00|307.3|304|306.2|305.7|314.9|312.8|303.1|302.8|2786154
1587715200000|2020-04-24 08:00:00|306.1|305.8|303.7|303.3|307.9|307.5|302.8|302.5|2103042
1587718800000|2020-04-24 09:00:00|303.6|303.4|307.4|307.1|308.1|308|303.5|303.3|1019403
1587722400000|2020-04-24 10:00:00|307.6|307|309.5|309.1|309.5|309.1|306.6|306.5|432639
1587726000000|2020-04-24 11:00:00|309.6|308.9|310.4|310.2|312|311.7|308.2|307.9|1342449
1587729600000|2020-04-24 12:00:00|310.5|310.3|312.2|312|312.4|312|309.6|309.3|413452
1587733200000|2020-04-24 13:00:00|312.3|312.1|308|307.7|312.6|312.3|306.6|306.4|1011938
1587736800000|2020-04-24 14:00:00|308.1|307.8|308.6|308.4|309.7|309.6|306.6|306.2|1558889
1587740400000|2020-04-24 15:00:00|308.7|308.5|310.6|310.1|310.8|310.7|308.5|308.2|1018896
1587970800000|2020-04-27 07:00:00|322.2|320.1|319.1|318.8|325.5|325|316.9|315.1|1233667
1587974400000|2020-04-27 08:00:00|319|318.7|312.8|312.5|319.6|319.4|312|311.6|834232
1587978000000|2020-04-27 09:00:00|312.7|312.6|314.9|314.6|315.7|315.2|310.3|310.2|1029221
1587981600000|2020-04-27 10:00:00|314.8|314.5|312.2|312|315.2|315|310.1|310|413051
1587985200000|2020-04-27 11:00:00|312.5|311.6|311.5|311.1|313.2|312.9|310.3|310.1|1666627
1587988800000|2020-04-27 12:00:00|311.4|311.2|308.3|308.1|313.8|313.6|308.3|308.1|1346933
1587992400000|2020-04-27 13:00:00|308.4|308.2|305.8|305.5|309.8|309.7|305.2|305.1|1039515
1587996000000|2020-04-27 14:00:00|305.7|305.6|308.4|308.1|309.8|309.7|304.7|304.6|1338186
1587999600000|2020-04-27 15:00:00|308.5|308.2|308.6|308.2|310.1|310|308.1|308|775116
1588057200000|2020-04-28 07:00:00|313.4|312.3|314.1|313.6|319.4|317|308.8|308.6|1851632
1588060800000|2020-04-28 08:00:00|314|313.7|313.4|313|314.6|314.3|309.1|308.8|733768
1588064400000|2020-04-28 09:00:00|313.3|313.1|316.7|316.4|320.7|320.1|313.3|312.9|966406
1588068000000|2020-04-28 10:00:00|316.6|316.3|314|313.6|319.7|319.4|312.1|312|727200
1588071600000|2020-04-28 11:00:00|314.2|313.8|314.6|314.4|315.4|315|312.8|312.6|380172
1588075200000|2020-04-28 12:00:00|314.7|314.5|316.5|316.1|316.9|316.6|313.7|313.6|435734
1588078800000|2020-04-28 13:00:00|316.6|316.2|319.9|319.4|322.7|322.4|315.3|315|1412549
1588082400000|2020-04-28 14:00:00|320|319.5|315.3|315.2|321.5|321.2|315.1|315|912879
1588086000000|2020-04-28 15:00:00|315.4|315|319.8|319|320.2|320|314.8|314.4|629611
1588143600000|2020-04-29 07:00:00|322.9|321.6|332|331.6|332.8|332.3|320|318.3|1979051
1588147200000|2020-04-29 08:00:00|332.1|331.7|332.8|332.5|336|335.4|328.3|327.6|1226878
1588150800000|2020-04-29 09:00:00|332.9|332.6|337.1|336.9|337.2|336.9|332.6|332.1|639239
1588154400000|2020-04-29 10:00:00|337.2|337|337.8|337.4|338.4|338.1|333.7|333.6|513294
1588158000000|2020-04-29 11:00:00|337.9|337.3|337|336.5|339.2|338.9|334.1|333.7|1000864
1588161600000|2020-04-29 12:00:00|336.9|336.4|344|343.4|344|343.4|334.3|333.1|1821924
1588165200000|2020-04-29 13:00:00|344.2|343.5|349.1|348.7|351|350.6|342.5|342.1|2977910
1588168800000|2020-04-29 14:00:00|349|348.6|350.9|350.7|352.1|351.9|346.1|345.7|1973830
1588172400000|2020-04-29 15:00:00|350.8|350.8|354.6|353|355.7|355.4|348.1|348|1711542
1588230000000|2020-04-30 07:00:00|362.1|360.2|352.5|351.9|378.2|376.8|351|350.5|2380015
1588233600000|2020-04-30 08:00:00|352.6|352|352.5|352.1|361.2|360.6|352.3|352|1199261
1588237200000|2020-04-30 09:00:00|352.6|352.2|348.3|347.9|355.8|355.4|344.3|343.9|912223
1588240800000|2020-04-30 10:00:00|348.2|347.8|339|338.5|349.2|348.8|338.4|338|645265
1588244400000|2020-04-30 11:00:00|339.1|338.4|336.2|335.8|341.4|340.7|335.3|335|960607
1588248000000|2020-04-30 12:00:00|336.4|335.9|333.4|333|341.8|341.6|330.9|330.5|1276695
1588251600000|2020-04-30 13:00:00|333.3|333.2|334.5|334.2|334.7|334.3|325.9|325.2|1472547
1588255200000|2020-04-30 14:00:00|334.8|334.1|334.4|334.3|339|338.6|333.1|332.5|1407213
1588258800000|2020-04-30 15:00:00|334.3|334.2|330.6|330|336.6|336.5|329.8|329.6|940331
1588316400000|2020-05-01 07:00:00|320.6|318.7|314.5|313.8|321.8|319.9|312.7|312.1|1285257
1588320000000|2020-05-01 08:00:00|314.6|313.9|320.1|319.7|320.5|320|313.5|312.9|486368
1588323600000|2020-05-01 09:00:00|320|319.6|323.7|323.5|324|323.7|319.1|318.8|281781
1588327200000|2020-05-01 10:00:00|323.9|323.6|321|320.6|325.3|324.8|320.4|319.8|277858
1588330800000|2020-05-01 11:00:00|321.6|320.7|320.9|320.5|321.9|321.5|317.5|317.2|276224
1588334400000|2020-05-01 12:00:00|320.8|320.6|321.6|321.3|322.2|321.8|320.4|320|127269
1588338000000|2020-05-01 13:00:00|321.7|321.4|318.5|317.9|326.2|325.8|318|317.6|343992
1588341600000|2020-05-01 14:00:00|318.8|318|315.5|315.1|319.1|318.4|313.4|313|869152
1588345200000|2020-05-01 15:00:00|315.6|315.2|313.3|313|316.9|316.6|312.7|312.5|787178
1588575600000|2020-05-04 07:00:00|317.6|315|297.7|297.2|318|317.7|289.8|286.7|3966330
1588579200000|2020-05-04 08:00:00|297.9|297|296.3|295.9|300.9|300.5|295.2|295.1|1126836
1588582800000|2020-05-04 09:00:00|296.2|295.8|288.6|288.1|297.8|297.6|287.9|287.6|1872522
1588586400000|2020-05-04 10:00:00|288.7|288.4|283.8|283.4|290.4|290.1|283.8|283.4|1561023
1588590000000|2020-05-04 11:00:00|283.6|283.2|286.9|286.7|287.1|286.8|281.7|281.4|1552208
1588593600000|2020-05-04 12:00:00|286.7|286.6|286.4|286.1|292|291.7|283.9|283.5|2225513
1588597200000|2020-05-04 13:00:00|286.3|286|291.3|291.1|291.6|291.4|278.3|278|2656217
1588600800000|2020-05-04 14:00:00|291.4|291.2|290.5|290.4|292.5|292.3|288|287.7|2655576
1588604400000|2020-05-04 15:00:00|290.6|290.5|292.2|291.6|293.5|293.4|290|289.8|1593298
1588662000000|2020-05-05 07:00:00|298.4|293.3|301.5|301.1|307|306.6|290.6|290|1085734
1588665600000|2020-05-05 08:00:00|301.4|301|293|292.6|304.2|303.7|292.5|292|820962
1588669200000|2020-05-05 09:00:00|292.9|292.3|295.8|295.6|299.3|298.9|292.6|292.3|586193
1588672800000|2020-05-05 10:00:00|295.7|295.4|297.2|296.9|297.7|297.6|293.9|293.7|786088
1588676400000|2020-05-05 11:00:00|297.6|297.1|299.4|299.3|302.2|302|297.6|297.1|929742
1588680000000|2020-05-05 12:00:00|299.5|299.2|304.8|304.6|306.6|306.1|299|298.8|794127
1588683600000|2020-05-05 13:00:00|304.7|304.4|302.2|301.6|305.8|305.6|301.3|301|1025570
1588687200000|2020-05-05 14:00:00|301.9|301.5|297.5|297.1|302.5|302.3|293.7|293.4|1589133
1588690800000|2020-05-05 15:00:00|297.4|297.2|299.5|299.1|300.8|300.7|297|296.8|1006966
1588748400000|2020-05-06 07:00:00|296.5|295.2|296.8|296.4|299|298.2|291.7|291|1014566
1588752000000|2020-05-06 08:00:00|297.1|296.3|297.3|296.9|300.5|300.1|295.7|295.5|505492
1588755600000|2020-05-06 09:00:00|297.2|296.8|300.5|300.2|300.8|300.4|296.2|296|450858
1588759200000|2020-05-06 10:00:00|300.4|300.3|302.7|302.2|304.2|303.8|300.1|300|813573
1588762800000|2020-05-06 11:00:00|303.1|302|301.3|301.1|304.2|303.8|301|300.8|351083
1588766400000|2020-05-06 12:00:00|301.2|301|297.6|297.3|302.9|302.7|296.1|295.6|681838
1588770000000|2020-05-06 13:00:00|297.7|297.4|297.9|297.4|300.9|300.8|297.1|296.8|749941
1588773600000|2020-05-06 14:00:00|298|297.5|297.7|297.5|301.6|301.2|297.5|297.2|799257
1588777200000|2020-05-06 15:00:00|297.6|297.6|296.7|296.4|298.2|298|295|294.8|421650
1588834800000|2020-05-07 07:00:00|298.9|297.9|282.6|282.3|301.8|300|280.4|279.9|2974240
1588838400000|2020-05-07 08:00:00|282.5|282.2|279|278.7|283.9|283.5|277.5|277.3|1649586
1588842000000|2020-05-07 09:00:00|278.9|278.6|282.9|282.6|284.5|284.1|277.5|277.1|1537477
1588845600000|2020-05-07 10:00:00|283|282.7|283.1|282.7|283.8|283.6|279.9|279.7|763400
1588849200000|2020-05-07 11:00:00|283.7|282.9|285.2|284.9|285.9|285.6|282.3|282|645258
1588852800000|2020-05-07 12:00:00|285.1|284.8|281|280.7|285.1|284.8|280.4|280.1|875159
1588856400000|2020-05-07 13:00:00|280.9|280.8|287.6|287.3|290.5|290.1|280.2|280|6408681
1588860000000|2020-05-07 14:00:00|287.5|287.1|288.2|287.9|290.9|290.6|286|285.9|1114551
1588863600000|2020-05-07 15:00:00|288.3|288|287.6|287.4|290.1|289.9|287.3|287.2|1252519
1589180400000|2020-05-11 07:00:00|290|289.6|276.8|276.3|291.4|290.2|274|273.4|3706517
1589184000000|2020-05-11 08:00:00|276.9|276.4|278.5|278|278.5|278|273.5|273.1|1584990
1589187600000|2020-05-11 09:00:00|278.4|278.1|280.2|279.9|281.9|281.8|276.3|276|1491430
1589191200000|2020-05-11 10:00:00|280.1|279.7|282.8|282.4|282.8|282.4|278.7|278.4|494482
1589194800000|2020-05-11 11:00:00|283.6|282|283.6|283.3|283.7|283.5|280.1|279.7|561479
1589198400000|2020-05-11 12:00:00|283.7|283.4|281.9|281.7|285.3|285|281.5|281.3|811741
1589202000000|2020-05-11 13:00:00|282|281.8|279|278.7|283.9|283.5|278.3|278|1773586
1589205600000|2020-05-11 14:00:00|279.1|278.8|280.3|280|280.5|280.3|277.6|277.4|1411244
1589209200000|2020-05-11 15:00:00|280.4|280.1|280.4|280|281.7|281.6|279.1|278.8|1059691
1589266800000|2020-05-12 07:00:00|282.9|281.7|275.3|274.9|282.9|281.7|273.3|272.5|1229314
1589270400000|2020-05-12 08:00:00|275.4|275|277.3|277|279.6|279.3|274.1|273.8|828219
1589274000000|2020-05-12 09:00:00|277.4|277.1|275.7|275.4|277.5|277.2|274.1|273.9|1003296
1589277600000|2020-05-12 10:00:00|275.5|275.3|278.8|278.4|279|278.7|275.1|274.9|1200450
1589281200000|2020-05-12 11:00:00|278.6|278.2|277.6|277.3|279.5|279.3|277.2|277|1162265
1589284800000|2020-05-12 12:00:00|277.5|277.4|277.8|277.5|279|278.7|276.4|276.2|575792
1589288400000|2020-05-12 13:00:00|277.9|277.6|280.3|280.1|280.7|280.3|277.6|277.4|1034888
1589292000000|2020-05-12 14:00:00|280.2|280|280|279.7|281.8|281.5|278.9|278.7|996728
1589295600000|2020-05-12 15:00:00|279.9|279.8|279.2|278.8|281|280.7|278|277.8|1282591
1589353200000|2020-05-13 07:00:00|275|274.8|271.6|271.3|283.1|281.2|268|267.5|1949897
1589356800000|2020-05-13 08:00:00|271.4|271.4|270.2|270|273.1|272.8|269.4|269|1103845
1589360400000|2020-05-13 09:00:00|270.1|269.9|268.5|268.3|271.4|271.1|265.8|265.5|1098332
1589364000000|2020-05-13 10:00:00|268.6|268.4|265.4|265|269.9|269.7|264.2|264.1|1533919
1589367600000|2020-05-13 11:00:00|265.3|265.1|261|260.7|265.4|265.3|260.1|260|8012292
1589371200000|2020-05-13 12:00:00|261.1|260.8|261.2|261|265|264.7|260.9|260.7|1247090
1589374800000|2020-05-13 13:00:00|261.3|261.1|257.3|257.1|263.7|263.5|256.5|256.2|2517761
1589378400000|2020-05-13 14:00:00|257.2|257|259.7|259.5|261|260.9|257.2|256.9|4491870
1589382000000|2020-05-13 15:00:00|259.8|259.6|260.8|260.5|261.9|261.6|258.9|258.7|2534396
1589439600000|2020-05-14 07:00:00|255.5|254.2|258.8|258.3|261|260.6|251|250.1|1279545
1589443200000|2020-05-14 08:00:00|258.6|258.4|256.1|255.6|258.8|258.6|254.3|254|742197
1589446800000|2020-05-14 09:00:00|256|255.5|252.5|252.3|256|255.7|251.2|251|1001573
1589450400000|2020-05-14 10:00:00|252.6|252.4|251.5|251.2|253.1|252.9|250.4|250.2|1551826
1589454000000|2020-05-14 11:00:00|251.4|251.1|246.7|246.4|251.7|251.3|245.7|245.4|1781962
1589457600000|2020-05-14 12:00:00|246.6|246.5|243.3|243|247|246.8|241.3|240.9|1771491
1589461200000|2020-05-14 13:00:00|243.2|243.1|236.1|235.7|243.8|243.6|236.1|235.6|1574873
1589464800000|2020-05-14 14:00:00|236|235.8|248.1|247.8|248.2|248|235.6|235.4|3220425
1589468400000|2020-05-14 15:00:00|248|247.9|248.4|247.9|251.2|251.1|246.5|246.4|3370426
1589439600000|2020-05-14 07:00:00|255.5|254.2|258.8|258.3|261|260.6|251|250.1|1279545
1589443200000|2020-05-14 08:00:00|258.6|258.4|256.1|255.6|258.8|258.6|254.3|254|742197
1589446800000|2020-05-14 09:00:00|256|255.5|252.5|252.3|256|255.7|251.2|251|1001573
1589450400000|2020-05-14 10:00:00|252.6|252.4|251.5|251.2|253.1|252.9|250.4|250.2|1551826
1589454000000|2020-05-14 11:00:00|251.4|251.1|246.7|246.4|251.7|251.3|245.7|245.4|1781962
1589457600000|2020-05-14 12:00:00|246.6|246.5|243.3|243|247|246.8|241.3|240.9|1771491
1589461200000|2020-05-14 13:00:00|243.2|243.1|236.1|235.7|243.8|243.6|236.1|235.6|1574873
1589464800000|2020-05-14 14:00:00|236|235.8|248.1|247.8|248.2|248|235.6|235.4|3220425
1589468400000|2020-05-14 15:00:00|248|247.9|248.4|247.9|251.2|251.1|246.5|246.4|3370426
1589526000000|2020-05-15 07:00:00|253.6|250.5|248.9|248.6|256.9|255.8|246.4|245.7|1481238
1589529600000|2020-05-15 08:00:00|248.8|248.5|248.7|248.3|250.6|250|246.8|246.4|852611
1589533200000|2020-05-15 09:00:00|248.6|248.4|249.1|249|251.5|251.2|248.5|248.3|818312
1589536800000|2020-05-15 10:00:00|249|248.8|241.2|241|249|248.9|240.8|240.4|600400
1589540400000|2020-05-15 11:00:00|241.3|241.1|241.9|241.7|242|241.7|239.2|238.7|9370787
1589544000000|2020-05-15 12:00:00|241.8|241.6|245.7|245.3|246.1|245.8|241.4|241.2|423112
1589547600000|2020-05-15 13:00:00|245.8|245.4|249.6|249.3|250.8|250.5|245.8|245.4|1004185
1589551200000|2020-05-15 14:00:00|249.8|249.4|249.4|249.1|251.9|251.5|247.2|246.9|1211503
1589554800000|2020-05-15 15:00:00|249.3|249.2|249.9|249.4|250.2|249.9|248.1|247.8|3904265
1589785200000|2020-05-18 07:00:00|252.2|250.8|253.5|253.3|256.8|255.8|250.4|250|1481879
1589788800000|2020-05-18 08:00:00|253.7|253.4|254.1|253.7|256|255.7|249.6|249.4|1407404
1589792400000|2020-05-18 09:00:00|254.2|253.8|253.3|252.9|255|254.7|252|251.7|385648
1589796000000|2020-05-18 10:00:00|253.2|253|255.4|255.1|255.4|255.1|252.6|252.2|493223
1589799600000|2020-05-18 11:00:00|254.5|255|260.4|260.1|261|260.8|254.2|254|1124023
1589803200000|2020-05-18 12:00:00|260.5|260.2|263.9|263.7|264.2|264|260.4|260.2|932716
1589806800000|2020-05-18 13:00:00|264|263.9|266.8|266.5|267|266.5|261.7|261.6|1199601
1589810400000|2020-05-18 14:00:00|266.9|266.6|271|270.7|271.5|271.2|264.6|264.3|1653983
1589814000000|2020-05-18 15:00:00|271.1|270.8|271.5|271.2|273|272.7|269.7|269.2|1232363
1589871600000|2020-05-19 07:00:00|274.4|273.3|271.1|270.8|277.7|277.5|270.2|269.5|2070252
1589875200000|2020-05-19 08:00:00|271|270.7|269.2|268.6|271.8|271.2|263|262.5|1635688
1589878800000|2020-05-19 09:00:00|269.1|268.4|266|265.7|271.5|271|265|264.5|6087606
1589882400000|2020-05-19 10:00:00|265.8|265.5|264.8|264.3|268.7|268.3|259.8|259.5|1467758
1589886000000|2020-05-19 11:00:00|265.5|264.4|264.1|263.9|265.5|265.2|261.1|260.7|1048180
1589889600000|2020-05-19 12:00:00|264.2|264|265.9|265.6|266.3|265.8|260.7|260.4|758497
1589893200000|2020-05-19 13:00:00|265.8|265.7|264.7|264.4|267.8|267.6|260.3|260|1438817
1589896800000|2020-05-19 14:00:00|264.6|264.3|264.1|263.8|266.2|265.8|261.8|261.2|1752935
1589900400000|2020-05-19 15:00:00|264.2|263.9|268.6|268.1|269|268.8|264.2|263.9|1079074
1589958000000|2020-05-20 07:00:00|264|263|257.8|257.4|268.8|268.1|255.6|255.2|2470875
1589961600000|2020-05-20 08:00:00|257.7|257.5|261.6|261.2|264.1|263.6|254.7|254.3|1489113
1589965200000|2020-05-20 09:00:00|261.7|261.3|261.5|261.1|262.8|262.4|258.2|257.8|1264333
1589968800000|2020-05-20 10:00:00|261.4|261.2|273.3|273.1|274.8|274.6|261.3|261.1|2740740
1589972400000|2020-05-20 11:00:00|273.7|273.2|280|279.7|280.5|280.2|271.8|271.5|2091205
1589976000000|2020-05-20 12:00:00|279.9|279.8|281.8|281.4|283.9|283.4|278|277.8|2237326
1589979600000|2020-05-20 13:00:00|281.7|281.3|280.5|280.3|284.8|284.6|279.8|279.5|2871279
1589983200000|2020-05-20 14:00:00|280.7|280.4|279.1|278.8|282.6|282.4|278.6|278.5|2868114
1589986800000|2020-05-20 15:00:00|279|278.7|275.3|274.8|279|278.7|274.7|274.6|1830084
1590044400000|2020-05-21 07:00:00|273.7|270.5|281.3|280.9|284|283.9|270.9|269.8|1245101
1590048000000|2020-05-21 08:00:00|281.4|280.8|279.9|279.7|283.9|283.6|277.3|276.9|732051
1590051600000|2020-05-21 09:00:00|280|279.8|283.5|283|284.9|284.8|279.9|279.6|663170
1590055200000|2020-05-21 10:00:00|283.4|282.8|284.6|284.3|285.8|285.5|281.4|280.8|537456
1590058800000|2020-05-21 11:00:00|285|284.7|284.1|283.7|287.3|287.1|283.9|283.7|1118117
1590062400000|2020-05-21 12:00:00|284.2|284|286.5|286.2|288.3|287.9|283.7|283.3|504420
1590066000000|2020-05-21 13:00:00|286.4|286.1|291.5|291.2|294.8|294.7|286.2|285.9|2000041
1590069600000|2020-05-21 14:00:00|291.7|291.3|286.9|286.6|297.1|296.7|285.7|285.4|1997999
1590073200000|2020-05-21 15:00:00|286.8|286.5|282.7|282.3|287.9|287.7|281.5|281.2|1238930
1590130800000|2020-05-22 07:00:00|281.8|280.3|276.8|276.3|281.8|280.4|274|273.2|1183511
1590134400000|2020-05-22 08:00:00|276.7|276.4|281.8|281.3|282|281.7|275.6|275.3|817547
1590138000000|2020-05-22 09:00:00|281.7|281.4|283.4|283.1|284.1|283.9|280.6|280.5|1034945
1590141600000|2020-05-22 10:00:00|283.6|283.2|285.5|285.1|286.3|285.8|283.1|283|690719
1590145200000|2020-05-22 11:00:00|285.7|284.6|284.4|284.1|285.8|285.6|281.9|281.7|518839
1590148800000|2020-05-22 12:00:00|284.5|284.2|284.6|284.4|284.9|284.8|282.2|282|627225
1590152400000|2020-05-22 13:00:00|284.7|284.5|281.5|281.2|285.7|285.3|281|280.7|2708349
1590156000000|2020-05-22 14:00:00|281.4|281.1|280.1|279.8|282.3|282.2|276.7|276.5|1701548
1590159600000|2020-05-22 15:00:00|280|279.7|280.3|279.9|280.7|280.4|278.2|278.1|1621813
1590476400000|2020-05-26 07:00:00|296|295|309.9|309|311.9|311.2|292|290.1|4376876
1590480000000|2020-05-26 08:00:00|309.7|308.8|309.3|308.9|314|313.7|307.8|307.6|1844705
1590483600000|2020-05-26 09:00:00|309.4|309|316|315.7|316.9|316.7|309.2|308.9|1825460
1590487200000|2020-05-26 10:00:00|316.2|315.8|312.7|312.5|319.5|319.2|312.2|311.9|1546250
1590490800000|2020-05-26 11:00:00|312.8|312.4|312.9|312.7|314|313.7|310.3|310.1|858363
1590494400000|2020-05-26 12:00:00|313|312.8|317.7|317.4|317.9|317.6|312.1|311.9|1093325
1590498000000|2020-05-26 13:00:00|317.5|317.3|316.2|315.9|318.8|318.1|310.3|310.2|1700668
1590501600000|2020-05-26 14:00:00|316|315.8|313.4|313.2|317.6|317.4|311.6|311.3|1428480
1590505200000|2020-05-26 15:00:00|313.5|313.3|314.8|314.4|317|316.9|313.5|313.2|1174239
1590562800000|2020-05-27 07:00:00|322|320.7|330.1|329.6|334|331.8|322|320.7|3667590
1590566400000|2020-05-27 08:00:00|330|329.8|342|341.6|343|342.4|330|329.7|2611821
1590570000000|2020-05-27 09:00:00|341.9|341.5|346.9|346.5|347.8|347.4|340.9|340.6|3364829
1590573600000|2020-05-27 10:00:00|346.5|346.4|361.8|361.5|363|362.6|345.8|345.5|3141203
1590577200000|2020-05-27 11:00:00|361.9|361.6|358.3|357.9|370|369.4|358.2|357.8|3094840
1590580800000|2020-05-27 12:00:00|358.2|357.8|352.7|352.1|361.3|361.2|352|351.8|1860830
1590584400000|2020-05-27 13:00:00|352.6|352.2|346.5|345.8|355.7|355.4|343.6|343.2|2718086
1590588000000|2020-05-27 14:00:00|346.7|346|343.4|343|350|349.8|337.8|337.4|5589585
1590591600000|2020-05-27 15:00:00|343.3|343.1|342|341.6|346.8|346.6|341.4|341.1|4440025
1590649200000|2020-05-28 07:00:00|319|318.9|329.2|328.8|330|329.4|318.9|317.8|5449741
1590652800000|2020-05-28 08:00:00|329.3|328.9|324.6|324.1|332.3|332|324.1|323.9|3657732
1590656400000|2020-05-28 09:00:00|324.5|324.4|315.4|315.1|324.5|324.4|314|313.5|2641607
1590660000000|2020-05-28 10:00:00|315.3|315|315.4|315|318.6|318.4|303.7|303|15456093
1590663600000|2020-05-28 11:00:00|315.3|315.1|317.3|317.1|318.5|318.2|312.5|312|1380544
1590667200000|2020-05-28 12:00:00|317.2|317|316|315.8|317.7|317.5|313.1|313|1636636
1590670800000|2020-05-28 13:00:00|316.1|315.9|319.9|319.5|320.6|320.4|316.1|315.9|5515778
1590674400000|2020-05-28 14:00:00|319.8|319.4|318.1|318|319.9|319.8|317.6|317.3|3563182
1590678000000|2020-05-28 15:00:00|318.2|318.1|318.3|318|319.2|319|317|316.8|3314812
1590735600000|2020-05-29 07:00:00|302.9|302.2|291.5|291|302.9|302.2|290.1|289.4|7827267
1590739200000|2020-05-29 08:00:00|291.6|291.2|288.6|288.2|293.1|292.7|287|286.7|4003654
1590742800000|2020-05-29 09:00:00|288.5|288.3|287.5|287.2|292.6|292.5|285.5|285|2780333
1590746400000|2020-05-29 10:00:00|287.6|287.3|289.3|289|290.7|290.5|287.3|287.2|1438797
1590750000000|2020-05-29 11:00:00|289.4|288.4|294|293.8|296.3|296.1|287.7|287.4|2037445
1590753600000|2020-05-29 12:00:00|293.9|293.7|287.2|286.9|295.9|295.8|286.5|286.3|2288291
1590757200000|2020-05-29 13:00:00|287.3|287.1|282.4|282.1|287.6|287.4|277.5|277.2|5959079
1590760800000|2020-05-29 14:00:00|282.3|282|277.9|277.6|282.5|282.4|275.9|275.6|5020515
1590764400000|2020-05-29 15:00:00|278.1|277.7|275|274.9|279.1|279|273.4|273.3|4338578
1590994800000|2020-06-01 07:00:00|278.9|278.3|289.6|289.1|292.5|292.2|278.9|278.3|3109526
1590998400000|2020-06-01 08:00:00|289.7|289.2|286.5|286.1|290.4|290|280.9|280.5|1324492
1591002000000|2020-06-01 09:00:00|286.6|286.2|287|286.9|288.8|288.4|284.4|284|878591
1591005600000|2020-06-01 10:00:00|286.9|286.8|288.7|288.3|288.8|288.4|285.7|285.3|840132
1591009200000|2020-06-01 11:00:00|289.1|288.2|286.9|286.7|289.2|288.8|286|285.6|632820
1591012800000|2020-06-01 12:00:00|287|286.6|279.3|279.1|287.1|286.8|278.8|278.4|1331454
1591016400000|2020-06-01 13:00:00|279.2|279|276.8|276.6|280.6|280.4|275|274.8|2510106
1591020000000|2020-06-01 14:00:00|276.7|276.5|283.2|283|284.2|283.9|276.2|276.1|2160237
1591023600000|2020-06-01 15:00:00|283.1|282.9|283.9|283.6|284.1|283.9|280.8|280.6|1590384
1591081200000|2020-06-02 07:00:00|290.3|289.6|303.4|303|304|303.8|286|285.7|3328196
1591084800000|2020-06-02 08:00:00|303|303.1|303.7|303.4|305.4|304.9|300.2|300.1|2205607
1591088400000|2020-06-02 09:00:00|303.9|303.5|304.2|303.8|305.5|305.1|302.3|301.9|1057755
1591092000000|2020-06-02 10:00:00|304.3|303.9|305.3|304.9|305.5|305.3|302.6|302.3|737011
1591095600000|2020-06-02 11:00:00|305.2|304.7|303.8|303.5|305.5|305.3|302.2|302|779505
1591099200000|2020-06-02 12:00:00|303.9|303.6|299.9|299.6|304.3|304.2|299.7|299.4|1046000
1591102800000|2020-06-02 13:00:00|300|299.7|295.9|295.7|300.1|300|293.6|293.5|2204361
1591106400000|2020-06-02 14:00:00|296|295.8|297.7|297.5|300.4|300.3|295|294.8|2383247
1591110000000|2020-06-02 15:00:00|297.8|297.6|298.5|298.1|298.8|298.7|296.5|296.3|1610268
1591167600000|2020-06-03 07:00:00|309.7|306.3|313.5|313|315.1|314.9|305|304.3|2665311
1591171200000|2020-06-03 08:00:00|313.6|313.1|317.6|317.3|318|317.5|311.6|311.4|2249106
1591174800000|2020-06-03 09:00:00|317.7|317.4|321.3|320.9|322.6|322.3|317.4|317|7192599
1591178400000|2020-06-03 10:00:00|321.2|321|320.6|320.3|325.5|325.2|320|319.8|2365370
1591182000000|2020-06-03 11:00:00|320.9|320.2|320.8|320.6|322.7|322.4|317.3|317|1348667
1591185600000|2020-06-03 12:00:00|320.9|320.7|323.8|323.6|324.6|324.4|320.4|320.3|905967
1591189200000|2020-06-03 13:00:00|323.9|323.5|327.3|327|328.5|328.3|323.4|323.2|2242630
1591192800000|2020-06-03 14:00:00|327.4|327.1|327.3|327|334|333.8|327.3|326.9|2999291
1591196400000|2020-06-03 15:00:00|327|326.9|328.9|328.7|329.7|329.6|326.4|326.2|2071509
1591254000000|2020-06-04 07:00:00|327.4|326.1|319.2|318.8|328|327.2|310.6|310.1|3404373
1591257600000|2020-06-04 08:00:00|319|318.6|322.2|321.9|325.9|325.5|318.3|318.1|1878606
1591261200000|2020-06-04 09:00:00|322.4|322.1|314|313.7|324.9|324.7|313|312.7|1688169
1591264800000|2020-06-04 10:00:00|314.1|313.8|318|317.8|320.3|320|313.5|313.3|760557
1591268400000|2020-06-04 11:00:00|318.8|317.3|318.1|318|320.9|320.7|314.3|314|1147100
1591272000000|2020-06-04 12:00:00|318.3|318.1|318.9|318.6|323|322.8|316|315.8|1779379
1591275600000|2020-06-04 13:00:00|318.8|318.4|320.9|320.6|323.5|323.2|317.5|317.2|1907240
1591279200000|2020-06-04 14:00:00|320.8|320.7|325.7|325.5|326.7|326.4|320.6|320.3|1493468
1591282800000|2020-06-04 15:00:00|325.6|325.4|327.7|327.2|329.4|329.2|325|324.8|1836594
1591340400000|2020-06-05 07:00:00|330.5|330|349.2|348.7|349.2|348.8|323.2|322|3471593
1591344000000|2020-06-05 08:00:00|349.1|348.6|348.1|347.7|351.3|350.9|346.3|346.1|3180079
1591347600000|2020-06-05 09:00:00|348.2|347.8|352.1|351.8|352.5|352.3|346.6|346.4|1871363
1591351200000|2020-06-05 10:00:00|352.2|351.9|349.3|349|352.2|351.9|345.2|345|1677595
1591354800000|2020-06-05 11:00:00|349.1|348.5|346.7|346.3|349.9|349.5|345.4|345.1|1398462
1591358400000|2020-06-05 12:00:00|346.6|346.2|351.4|351.2|351.8|351.5|344.3|344|2122911
1591362000000|2020-06-05 13:00:00|351.3|351.1|355.3|355.2|356.9|356.7|348.2|348.1|3185214
1591365600000|2020-06-05 14:00:00|355.4|355.3|350.3|350|356.9|356.7|346.5|346.3|5710883
1591369200000|2020-06-05 15:00:00|350.4|350.1|354.7|354|354.9|354.8|349.9|349.7|1313973
1591599600000|2020-06-08 07:00:00|353.7|353.5|370.4|369.9|371.2|371|349.9|349|4104592
1591603200000|2020-06-08 08:00:00|370.5|370|384.5|384|387.8|387.4|370.2|369.7|4112404
1591606800000|2020-06-08 09:00:00|384.2|383.9|398.8|398.6|400.8|400.4|384|383.7|3181524
1591610400000|2020-06-08 10:00:00|399|398.7|399.2|398.7|403.8|403.4|391.7|390.2|5583938
1591614000000|2020-06-08 11:00:00|399.3|398.6|400|399.8|402.5|402.2|397.7|397.6|2762685
1591617600000|2020-06-08 12:00:00|399.9|399.7|406.2|405.8|406.8|406.6|399.6|399.4|2534375
1591621200000|2020-06-08 13:00:00|406.3|405.9|411.1|411|411.6|411.5|402.9|402.6|3884938
1591624800000|2020-06-08 14:00:00|411.2|410.9|404.3|404.1|412.2|412.1|400.2|400|6589470
1591628400000|2020-06-08 15:00:00|404.2|404|403.2|402.9|408|407.9|402.5|402.2|2327069
1591686000000|2020-06-09 07:00:00|417|415.4|387.4|386.9|425.8|424.8|384.1|383.5|7236627
1591689600000|2020-06-09 08:00:00|387.3|386.6|380|379|393.7|392.8|364.9|364|4332490
1591693200000|2020-06-09 09:00:00|380.1|379.5|382.2|381.8|390.4|390.3|380.1|379.2|17258188
1591696800000|2020-06-09 10:00:00|382.4|381.9|382.6|382.1|385.3|385|375.4|375|1799798
1591700400000|2020-06-09 11:00:00|383.3|381.7|380.6|380.2|386.7|386.3|377.9|377.4|1348883
1591704000000|2020-06-09 12:00:00|380.8|380.3|373.1|372.6|384|383.6|373.1|372.6|2032572
1591707600000|2020-06-09 13:00:00|373|372.5|369|368.7|374.3|374.1|366.2|366|3454212
1591711200000|2020-06-09 14:00:00|368.9|368.4|374.2|373.8|375.6|375.2|366|365.6|3318421
1591714800000|2020-06-09 15:00:00|374.3|373.7|370.9|370.3|377.8|377.5|369.8|369.5|4072223
1591772400000|2020-06-10 07:00:00|371|368.5|371.4|371.1|389|388|367|366.1|2684582
1591776000000|2020-06-10 08:00:00|371.2|370.9|361.1|360.7|371.2|370.9|359.2|359|2190535
1591779600000|2020-06-10 09:00:00|361|360.8|345.1|344.6|361.1|360.8|343.4|343.2|3081951
1591783200000|2020-06-10 10:00:00|345|344.5|351.7|351.4|353|352.6|340.5|340.4|2232565
1591786800000|2020-06-10 11:00:00|351.4|351.3|350.5|350.2|352.6|352.3|347.2|346.9|1147373
1591790400000|2020-06-10 12:00:00|350.6|350.3|356.2|356|357|356.8|350.3|350|1368644
1591794000000|2020-06-10 13:00:00|356.1|355.9|348.4|348.2|358.9|358.5|345.9|345.7|2568127
1591797600000|2020-06-10 14:00:00|348.5|348.3|346.8|346.6|349.7|349.5|344.3|344.1|2661042
1591801200000|2020-06-10 15:00:00|346.7|346.5|353|352.4|355.2|354.9|346.3|346|1584287
1591858800000|2020-06-11 07:00:00|342.7|340.2|326.7|326.5|342.7|340.8|317.4|316.9|5295743
1591862400000|2020-06-11 08:00:00|326.8|326.2|335.2|334.9|342.8|342.3|326.8|326.2|2246907
1591866000000|2020-06-11 09:00:00|335.1|334.8|342.3|342.2|343.7|343.5|330.8|330.5|1641004
1591869600000|2020-06-11 10:00:00|342.2|342.1|344.9|344.7|347.2|347.1|341.7|341.4|2350051
1591873200000|2020-06-11 11:00:00|345.2|344.8|331.7|331.3|346.3|346.2|329|328.6|1244962
1591876800000|2020-06-11 12:00:00|331.6|331.1|326.3|326.1|333|332.7|324.2|323.7|1528770
1591880400000|2020-06-11 13:00:00|326.2|325.9|329.3|329|333.6|333.3|323.2|323|2878318
1591884000000|2020-06-11 14:00:00|329.2|328.9|323.2|323|330.2|329.6|322.8|322.6|2094076
1591887600000|2020-06-11 15:00:00|323.1|322.9|324.4|323.9|326|325.8|322.3|322|1621566
1591945200000|2020-06-12 07:00:00|312.2|311.4|331|330.6|336|334|308.7|307|3496026
1591948800000|2020-06-12 08:00:00|331.3|330.5|342.7|342|345.9|345.4|330.3|330|2349152
1591952400000|2020-06-12 09:00:00|342.6|341.8|341.8|341.4|344.7|344|335.7|335.2|1232207
1591956000000|2020-06-12 10:00:00|341.7|341.3|336.6|336.2|344|343.7|333.8|333.4|1144954
1591959600000|2020-06-12 11:00:00|337.1|336|330.3|330|341.1|340.6|329.9|329.7|1329559
1591963200000|2020-06-12 12:00:00|330.4|330.3|332.7|332.2|335.7|335.4|328.1|328|654821
1591966800000|2020-06-12 13:00:00|332.5|332.3|335.8|335.4|339.3|339|332.1|331.8|1205179
1591970400000|2020-06-12 14:00:00|335.7|335.5|328.4|328|339|338.7|328.2|328|1519503
1591974000000|2020-06-12 15:00:00|328.3|328.1|327.2|326.5|330.4|329.9|324.3|324|3494683
1592204400000|2020-06-15 07:00:00|310.9|310|319.7|318.8|321.9|321.2|304.8|304|2948194
1592208000000|2020-06-15 08:00:00|319.6|319|320.1|319.5|320.9|320.5|313.8|313.3|1291805
1592211600000|2020-06-15 09:00:00|320|319.4|318.9|318.5|320.2|319.6|313.4|313|671518
1592215200000|2020-06-15 10:00:00|318.8|318.6|315|314.6|320.8|320.4|314|313.3|1363455
1592218800000|2020-06-15 11:00:00|315.6|314.4|312.8|312.6|316.3|315.9|311.9|311.5|1283453
1592222400000|2020-06-15 12:00:00|312.7|312.5|312|311.7|314|313.7|310.3|310.1|685670
1592226000000|2020-06-15 13:00:00|311.9|311.6|315.7|315.3|318.9|318.4|310.3|310.1|1174074
1592229600000|2020-06-15 14:00:00|315.8|315.4|321.2|320.9|322|321.7|315|314.9|1283881
1592233200000|2020-06-15 15:00:00|321.1|321|323.8|323.6|326.5|326.1|321|320.8|1103303
1592290800000|2020-06-16 07:00:00|342.3|341|335.5|334.7|348.8|348|335.2|334.4|2262576
1592294400000|2020-06-16 08:00:00|335.6|334.6|340|339.4|342.5|342.1|334|333.3|1158330
1592298000000|2020-06-16 09:00:00|339.9|339.5|340.7|340.3|342.6|342.2|338|337.6|765921
1592301600000|2020-06-16 10:00:00|340.6|340.2|345.5|345.2|345.5|345.2|339|338.8|865277
1592305200000|2020-06-16 11:00:00|345.6|345.1|348.6|348.3|348.7|348.4|343.8|343.6|607731
1592308800000|2020-06-16 12:00:00|348.7|348.4|351.5|351.2|353.8|353.3|348.1|347.8|1658213
1592312400000|2020-06-16 13:00:00|351.4|351.1|347.9|347.6|353|352.7|342.6|342.3|1294134
1592316000000|2020-06-16 14:00:00|347.8|347.5|332|331.3|349.9|349.5|330.9|330|2290547
1592319600000|2020-06-16 15:00:00|332.1|331.4|336.7|336|337.7|337.3|329.3|328.6|2097991
1592377200000|2020-06-17 07:00:00|336.2|335.6|343.3|342.5|347.9|347.4|333.3|332|1522935
1592380800000|2020-06-17 08:00:00|343.4|342.6|341.2|340.7|344.4|344.2|338.5|337.8|832403
1592384400000|2020-06-17 09:00:00|341.3|340.8|334.6|334.5|342.2|341.7|334.1|333.7|739055
1592388000000|2020-06-17 10:00:00|334.8|334.6|338.9|338.5|340.1|339.8|333.8|333.3|702641
1592391600000|2020-06-17 11:00:00|339|338.1|338.7|338.6|341.2|340.9|337.9|337.6|748386
1592395200000|2020-06-17 12:00:00|338.8|338.7|337.7|337.5|339.7|339.4|336.5|336.2|1114464
1592398800000|2020-06-17 13:00:00|337.8|337.6|334|333.7|338.6|338.3|332.7|332.6|875800
1592402400000|2020-06-17 14:00:00|333.9|333.5|334|333.7|336.9|336.6|324.9|324.3|2462488
1592406000000|2020-06-17 15:00:00|334.1|333.8|332.5|332|334.1|333.8|330.6|330.4|637666
1592463600000|2020-06-18 07:00:00|330.2|328.8|331.4|330.8|332.9|331.6|322.9|322.2|1099307
1592467200000|2020-06-18 08:00:00|331.2|330.7|332|331.5|334.7|333.8|328.5|327.9|1525281
1592470800000|2020-06-18 09:00:00|331.9|331.4|327.8|327.3|332.5|332.1|327.4|327|784827
1592474400000|2020-06-18 10:00:00|327.9|327.4|325.9|325.3|328.8|328.5|324.9|324.4|642707
1592478000000|2020-06-18 11:00:00|325.8|325.2|322.9|322.5|325.8|325.4|321.6|321.3|912125
1592481600000|2020-06-18 12:00:00|322.8|322.4|327.1|326.7|330|329.4|321.6|321.3|414565
1592485200000|2020-06-18 13:00:00|327.2|326.8|329.8|329.5|332.8|332.4|321.8|321.5|906400
1592488800000|2020-06-18 14:00:00|330|329.6|334.8|334.5|337.2|336.6|329.7|329.3|1088592
1592492400000|2020-06-18 15:00:00|334.9|334.6|332.7|332.2|335.6|335.3|331.8|331.4|423615
1592550000000|2020-06-19 07:00:00|339.9|338.5|336.7|336.2|339.9|339.4|332.6|332.1|898295
1592553600000|2020-06-19 08:00:00|336.8|336.3|336.9|336.6|338.4|337.8|334.3|334|420143
1592557200000|2020-06-19 09:00:00|337|336.7|335.5|335.2|339|338.9|334.7|334.3|1154705
1592560800000|2020-06-19 10:00:00|335.4|335.3|336.5|336.1|337.3|336.9|334.2|334|490796
1592564400000|2020-06-19 11:00:00|336.7|334.9|338.1|337.9|339|338.8|335.1|334.9|1262773
1592568000000|2020-06-19 12:00:00|338.2|338.1|339.2|338.8|340|339.6|336.8|336.6|548978
1592571600000|2020-06-19 13:00:00|338.8|338.7|335.4|335.3|340.2|339.9|334.4|334.2|1184362
1592575200000|2020-06-19 14:00:00|335.5|335.4|335.6|335.5|337.6|337.4|334.7|334.3|961236
1592578800000|2020-06-19 15:00:00|335.7|335.6|334.3|333.9|336.4|336.2|333.7|333.5|1023350
1592809200000|2020-06-22 07:00:00|329.4|327.9|332.9|332.2|336.7|336.3|322|320.5|1508390
1592812800000|2020-06-22 08:00:00|332.8|332.3|332.1|331.6|333.9|333.4|328.6|328.1|657464
1592816400000|2020-06-22 09:00:00|332|331.7|335.1|334.8|337.8|337.4|332|331.7|655812
1592820000000|2020-06-22 10:00:00|335.2|334.9|328.7|328.3|336.9|336.5|328.3|328|491059
1592823600000|2020-06-22 11:00:00|328.8|328.1|327.6|327.2|328.8|328.3|324.1|323.6|723618
1592827200000|2020-06-22 12:00:00|327.5|327.1|326|325.8|327.9|327.5|323.5|323.2|367814
1592830800000|2020-06-22 13:00:00|326.1|325.9|324.7|323|327.4|327.1|321.6|321.2|849700
1592834400000|2020-06-22 14:00:00|324.6|323.1|320.8|320.4|325.6|325.1|319.7|319.3|1126176
1592838000000|2020-06-22 15:00:00|320.6|320.5|320.5|320.2|321.2|321.1|318.8|318.6|1352775
1592895600000|2020-06-23 07:00:00|323.8|322.7|334.3|333.8|335|334.2|320.3|320|1177294
1592899200000|2020-06-23 08:00:00|334.5|333.9|324.1|323.5|334.9|334.2|324|323.3|868753
1592902800000|2020-06-23 09:00:00|324.2|323.6|327.5|327.1|328.9|328.7|322.5|322.3|631950
1592906400000|2020-06-23 10:00:00|327.6|327.2|327.3|327.2|328.9|328.5|325.1|325|526176
1592910000000|2020-06-23 11:00:00|327|326.6|326.1|325.8|328.3|328.1|325.5|325.3|380167
1592913600000|2020-06-23 12:00:00|326|325.7|325.9|325.6|327.4|327.2|325.1|324.9|355479
1592917200000|2020-06-23 13:00:00|326|325.7|325.3|325|326.8|326.6|323.7|323.6|553036
1592920800000|2020-06-23 14:00:00|325.4|325.1|319.8|319.6|326.1|325.8|317.6|317.5|1510324
1592924400000|2020-06-23 15:00:00|319.9|319.7|320.1|319.8|321.6|321.5|318.4|318.3|1192513
1592982000000|2020-06-24 07:00:00|317.8|316.4|317.7|317|327.5|326.5|316|315.2|1263301
1592985600000|2020-06-24 08:00:00|317.6|317.2|309.4|309|317.7|317.2|308.7|308.6|1587202
1592989200000|2020-06-24 09:00:00|309.3|308.9|302.2|302.1|309.8|309.6|302|301.8|1549239
1592992800000|2020-06-24 10:00:00|302.3|302|310.1|309.8|311.1|310.8|302.1|301.9|1501156
1592996400000|2020-06-24 11:00:00|310.5|309.2|309.1|308.9|313.2|313|309.1|308.9|751885
1593000000000|2020-06-24 12:00:00|309.2|308.8|309.1|308.9|311.2|311|307.7|307.5|625342
1593003600000|2020-06-24 13:00:00|309|308.8|307.4|307.1|310.3|310.1|307.2|307.1|1616725
1593007200000|2020-06-24 14:00:00|307.5|307.3|307.7|307.4|308.9|308.8|305.6|305.4|2012289
1593010800000|2020-06-24 15:00:00|307.6|307.3|303|302.4|308.2|308.1|302.5|302.2|1544316
1593068400000|2020-06-25 07:00:00|299.1|297|289.3|289|300.2|299.9|287.7|287.3|3086166
1593072000000|2020-06-25 08:00:00|289.4|289.1|291.7|291|298.9|298.8|287.5|287.2|3374760
1593075600000|2020-06-25 09:00:00|291.8|291.1|289.5|289.1|294.2|294|289.2|288.9|1437639
1593079200000|2020-06-25 10:00:00|289.6|289.2|292.7|292.4|293.8|293.3|288.2|288.1|1090143
1593082800000|2020-06-25 11:00:00|292.6|291.7|288.2|287.9|292.6|292|287.5|287.2|866168
1593086400000|2020-06-25 12:00:00|288.3|288|288.3|288|291.1|291|287.8|287.6|1037774
1593090000000|2020-06-25 13:00:00|288.4|288.1|295.6|295.2|295.9|295.7|287.3|287|1377102
1593093600000|2020-06-25 14:00:00|295.5|295.1|296|295.7|300|299.8|294.2|294|1219557
1593097200000|2020-06-25 15:00:00|295.9|295.5|296.5|296.2|296.6|296.3|294.3|294|1379548
1593154800000|2020-06-26 07:00:00|302|300.3|300.5|300.1|304|303.3|294|293.5|1386607
1593158400000|2020-06-26 08:00:00|300.6|300.2|304.6|304.4|305.5|305.1|295.5|295.1|714747
1593162000000|2020-06-26 09:00:00|304.8|304.5|303.5|303.2|306|305.6|301.7|301.5|528286
1593165600000|2020-06-26 10:00:00|303.4|303.1|304.7|304.3|305.9|305.7|302.2|302|538093
1593169200000|2020-06-26 11:00:00|305.1|304.6|300.9|300.5|306.1|305.6|300.7|300.4|608110
1593172800000|2020-06-26 12:00:00|300.7|300.6|298.1|297.9|303.8|303.5|297.8|297.4|682503
1593176400000|2020-06-26 13:00:00|298|297.8|288.4|287.9|299.5|299.3|287.8|287.5|2375631
1593180000000|2020-06-26 14:00:00|288.3|287.8|285|284.7|290.6|290.3|284.7|284.3|3638848
1593183600000|2020-06-26 15:00:00|285.1|284.8|286.9|286.5|288|287.6|285|284.7|1966076
1593414000000|2020-06-29 07:00:00|286.8|283.7|284.4|284.1|295|294.7|281.5|281|1770700
1593417600000|2020-06-29 08:00:00|284.3|283.9|287.2|286.8|287.3|287.2|279.8|279.6|1458050
1593421200000|2020-06-29 09:00:00|287.1|286.9|284.8|284.6|289|288.8|284.6|284.4|2573704
1593424800000|2020-06-29 10:00:00|284.7|284.5|288.8|288.5|289.3|289.1|283.5|283.2|848013
1593428400000|2020-06-29 11:00:00|288.7|288.4|290.7|290.4|291.8|291.5|287|286.8|985409
1593432000000|2020-06-29 12:00:00|290.9|290.5|289.3|289.1|291.4|291.2|288|287.7|628827
1593435600000|2020-06-29 13:00:00|289.4|289|287|286.6|290.7|290.5|285.9|285.7|972516
1593439200000|2020-06-29 14:00:00|286.9|286.7|291.2|290.9|294.4|293.9|286.9|286.7|1449647
1593442800000|2020-06-29 15:00:00|291.3|291|290.2|289.8|292.2|291.9|289.9|289.5|1833894
1593500400000|2020-06-30 07:00:00|291.9|291|288|287.5|291.9|291|282.6|282|1581436
1593504000000|2020-06-30 08:00:00|287.9|287.6|282.4|282.1|289.1|288.8|281.1|280.9|835947
1593507600000|2020-06-30 09:00:00|282.5|282|285.5|285.3|285.8|285.6|280.5|280.3|725993
1593511200000|2020-06-30 10:00:00|285.6|285.2|289.1|288.7|289.5|289.2|285.3|285|590267
1593514800000|2020-06-30 11:00:00|288.8|288.2|287.1|286.9|293.9|293.4|287.1|286.9|974829
1593518400000|2020-06-30 12:00:00|287|286.8|286.7|286.3|289.6|289.2|285.2|285|613055
1593522000000|2020-06-30 13:00:00|286.6|286.4|285.1|284.9|288.6|288.2|284.6|284.2|838738
1593525600000|2020-06-30 14:00:00|285.2|285|286.6|286.3|287.4|287.2|283.6|283.5|1025788
1593529200000|2020-06-30 15:00:00|286.5|286.2|287.8|287.7|288.5|288.1|285.9|285.8|1168979
1593586800000|2020-07-01 07:00:00|282.5|281.5|283.5|283.2|284.9|284.7|280.6|280|1096357
1593590400000|2020-07-01 08:00:00|283.4|283.1|283.3|282.9|285.3|285.1|282.3|282.1|978147
1593594000000|2020-07-01 09:00:00|283.4|283|281.1|280.9|285.5|285.4|280.3|280.1|877348
1593597600000|2020-07-01 10:00:00|281|280.8|274.1|273.7|281.6|281.5|272.2|272|2834056
1593601200000|2020-07-01 11:00:00|274.9|273.9|271.9|271.5|276.5|276.3|269.4|269.2|1926166
1593604800000|2020-07-01 12:00:00|271.8|271.4|278.6|278.1|279.1|278.7|270.8|270.7|1986994
1593608400000|2020-07-01 13:00:00|278.5|278.2|283.6|283.2|284.5|284.2|277|276.8|2447835
1593612000000|2020-07-01 14:00:00|283.8|283.3|288.8|288.7|292.9|292.6|283.8|283.3|3718749
1593615600000|2020-07-01 15:00:00|288.7|288.6|286.5|286|288.8|288.7|285.7|285.4|1241288
1593673200000|2020-07-02 07:00:00|293.1|292|304.2|303.5|305.4|305.3|285.7|285|2525173
1593676800000|2020-07-02 08:00:00|304.1|303.6|299.8|299.5|305.9|305.8|299|298.6|1756085
1593680400000|2020-07-02 09:00:00|299.9|299.6|295.6|295.3|300.3|300.1|294.8|294.4|621743
1593684000000|2020-07-02 10:00:00|295.7|295.2|294.6|294.3|296.2|295.9|289.2|288.7|1171557
1593687600000|2020-07-02 11:00:00|295|293.8|290.1|290|295|294.1|288.2|288|1121582
1593691200000|2020-07-02 12:00:00|290|289.9|295.9|295.4|296|295.8|288|287.7|1777609
1593694800000|2020-07-02 13:00:00|296|295.5|295.4|295.1|297|296.7|293.5|293.3|1050998
1593698400000|2020-07-02 14:00:00|295.5|295|290.2|290|295.9|295.5|290.1|290|1455099
1593702000000|2020-07-02 15:00:00|290.1|289.9|291.6|291.2|291.7|291.3|287.5|287.3|1395526
1593759600000|2020-07-03 07:00:00|295.2|293.9|289.3|289|298|297.5|287.4|287|1265098
1593763200000|2020-07-03 08:00:00|289.4|289.1|284.5|284.2|290.3|290.1|284.1|283.9|885247
1593766800000|2020-07-03 09:00:00|284.3|284.1|278.5|278.1|285.4|285.1|277.1|276.7|1928997
1593770400000|2020-07-03 10:00:00|278.4|278|278.9|278.6|281.6|281.4|275.8|275.6|1643021
1593774000000|2020-07-03 11:00:00|278.7|278.4|277.5|277.2|279|278.9|276.3|276.1|1127777
1593777600000|2020-07-03 12:00:00|277.4|277.1|280.7|280.5|281.8|281.6|276.9|276.6|557294
1593781200000|2020-07-03 13:00:00|280.6|280.4|270.5|270|283.5|283.2|258.9|258|5214696
1593784800000|2020-07-03 14:00:00|270.8|270.1|267.7|267.5|273.1|272.9|265.6|265.3|6445476
1593788400000|2020-07-03 15:00:00|267.6|267.4|265.2|264.5|269.9|269.8|260.6|260.4|3068368
1594018800000|2020-07-06 07:00:00|274.6|273.4|275.9|275.5|280|279.5|272.7|271.1|2917711
1594022400000|2020-07-06 08:00:00|275.8|275.4|275.4|275.2|278.4|278.1|273.9|273.8|1238290
1594026000000|2020-07-06 09:00:00|275.3|275.1|280.8|280.4|283.7|283.4|274.8|274.6|1305256
1594029600000|2020-07-06 10:00:00|280.9|280.5|280.6|280.3|282.2|281.9|279.8|279.5|1026420
1594033200000|2020-07-06 11:00:00|280.9|280.4|282.1|281.8|282.6|282.5|279.7|279.5|1817227
1594036800000|2020-07-06 12:00:00|282.2|281.9|280.9|280.7|283|282.9|279.9|279.8|1152208
1594040400000|2020-07-06 13:00:00|280.8|280.6|281.7|281.5|283.5|283.3|279.9|279.8|1492464
1594044000000|2020-07-06 14:00:00|281.9|281.7|280.6|280.4|282.8|282.4|278.9|278.7|1911211
1594047600000|2020-07-06 15:00:00|280.5|280.3|280.1|280|280.8|280.6|280|279.8|1710938
1594105200000|2020-07-07 07:00:00|280.9|279.7|280.7|280.2|284.9|283.5|276.7|276.4|1016258
1594108800000|2020-07-07 08:00:00|280.8|280.3|278.1|277.7|282|281.6|275.8|275.5|9828048
1594112400000|2020-07-07 09:00:00|278|277.8|278.8|278.5|280|279.7|276.5|276.1|581081
1594116000000|2020-07-07 10:00:00|278.9|278.6|282.2|281.9|282.5|282.2|278.2|278|526278
1594119600000|2020-07-07 11:00:00|282|281.2|280.8|280.5|283.9|283.7|280.7|280.5|476555
1594123200000|2020-07-07 12:00:00|280.7|280.4|279.5|279.2|280.8|280.5|278|277.6|485782
1594126800000|2020-07-07 13:00:00|279.4|279.3|276.3|276|279.4|279.3|275|274.8|1723384
1594130400000|2020-07-07 14:00:00|276.2|276.1|279.1|278.9|279.6|279.4|274.9|274.8|1316742
1594134000000|2020-07-07 15:00:00|279|278.8|278.6|278.3|279|278.9|277.5|277.3|846797
1594191600000|2020-07-08 07:00:00|279.7|277.5|281.3|281.1|282.4|282.1|275|274.3|1892782
1594195200000|2020-07-08 08:00:00|281.2|281|285.3|285|286.7|286.3|280.3|280|1491025
1594198800000|2020-07-08 09:00:00|285.4|285.1|284.2|284|287.1|286.9|283.2|283|1193737
1594202400000|2020-07-08 10:00:00|284.1|283.9|285.6|285.3|286.2|286|282.8|282.6|956708
1594206000000|2020-07-08 11:00:00|285.5|285.4|287.3|287|287.3|287.1|284|283.6|881681
1594209600000|2020-07-08 12:00:00|287.2|286.9|287.2|286.9|288.8|288.7|285.2|285.1|1035427
1594213200000|2020-07-08 13:00:00|287.3|287|286.2|285.9|287.6|287.3|283.8|283.5|1188626
1594216800000|2020-07-08 14:00:00|286.1|285.8|289.1|288.8|289.5|289.3|285.4|285.1|1461237
1594220400000|2020-07-08 15:00:00|289.2|288.9|288|287.6|289.3|289.2|286.5|286.4|1427967
1594278000000|2020-07-09 07:00:00|293.5|290.8|262.6|262.2|297.7|295.8|260.5|260.1|6789171
1594281600000|2020-07-09 08:00:00|262.4|262.1|262.1|262|269.5|269|260.6|260.4|4252870
1594285200000|2020-07-09 09:00:00|262|261.9|262.8|262.6|265.9|265.6|261.9|261.5|2555717
1594288800000|2020-07-09 10:00:00|262.6|262.5|265.1|264.6|265.2|264.8|262.3|262.1|1913543
1594292400000|2020-07-09 11:00:00|265|264.3|266.7|266.4|270.9|270.5|264.4|264.2|1382275
1594296000000|2020-07-09 12:00:00|266.6|266.2|263.3|263.1|268|267.7|262.8|262.6|1670776
1594299600000|2020-07-09 13:00:00|263.4|263.2|263.5|263.3|267.5|267.3|261.6|261.5|3824044
1594303200000|2020-07-09 14:00:00|263.4|263.2|260.6|260.4|263.4|263.3|258.4|258.2|5038341
1594306800000|2020-07-09 15:00:00|260.5|260.3|259.9|259.3|261.2|261.1|258.2|258.1|3027770
1594364400000|2020-07-10 07:00:00|256.3|255.3|255.9|255.7|260.8|260.3|252|251.7|4887609
1594368000000|2020-07-10 08:00:00|255.8|255.6|255.2|254.8|259.5|259.3|253.5|253.2|3696922
1594371600000|2020-07-10 09:00:00|255.3|254.9|259.2|259.1|259.6|259.5|254.5|254.2|1938993
1594375200000|2020-07-10 10:00:00|259.3|259.2|262.1|261.7|262.4|262.2|259.2|258.9|843696
1594378800000|2020-07-10 11:00:00|261.4|260.5|258.5|258.2|264.1|264|258.1|257.9|672049
1594382400000|2020-07-10 12:00:00|258.4|258.1|260.1|259.9|260.6|260.4|255.6|255.4|1399039
1594386000000|2020-07-10 13:00:00|260.2|260|260.5|260.3|261.6|261.5|258.6|258.3|1102850
1594389600000|2020-07-10 14:00:00|260.4|260|265.5|265.2|265.7|265.5|259.9|259.8|1343025
1594393200000|2020-07-10 15:00:00|265.4|265.3|266|265.6|266.6|266.4|264.6|264.4|1122434
1594623600000|2020-07-13 07:00:00|271.9|270.5|270.5|270.3|276.8|276.1|269.2|268.4|1537252
1594627200000|2020-07-13 08:00:00|270.4|270.2|270.6|270.3|271.2|270.6|267.8|267.5|773430
1594630800000|2020-07-13 09:00:00|270.7|270.4|271.1|270.7|271.4|271.1|269.5|269|540391
1594634400000|2020-07-13 10:00:00|271|270.8|271.7|271.4|271.8|271.5|269.5|269.2|552541
1594638000000|2020-07-13 11:00:00|271.9|271.5|273.4|273.2|274.2|273.8|271.7|271.5|797778
1594641600000|2020-07-13 12:00:00|273.5|273.3|273|272.9|274.9|274.6|272.8|272.5|725683
1594645200000|2020-07-13 13:00:00|272.9|272.8|268.6|268.3|273.8|273.5|268.1|267.9|719004
1594648800000|2020-07-13 14:00:00|268.7|268.4|267|266.8|269.2|268.8|265.7|265.5|1365733
1594652400000|2020-07-13 15:00:00|266.9|266.7|269|268.6|269|268.8|266.6|266.4|884484
1594710000000|2020-07-14 07:00:00|267.6|266|261.2|260.7|267.8|266.8|258.8|258|1379134
1594713600000|2020-07-14 08:00:00|261.1|261.1|261.8|261.6|262.9|262.6|260.7|260.3|667107
1594717200000|2020-07-14 09:00:00|261.7|261.5|262.9|262.7|263|262.8|260.7|260.4|480936
1594720800000|2020-07-14 10:00:00|263.1|262.9|259.1|258.8|263.1|262.9|256.3|256|791019
1594724400000|2020-07-14 11:00:00|259.4|258.3|257.2|256.8|259.4|258.4|253.8|253.7|913120
1594728000000|2020-07-14 12:00:00|257.3|256.9|255|254.7|258|257.7|254.6|254.2|640803
1594731600000|2020-07-14 13:00:00|255.1|254.8|257.1|256.9|257.6|257.4|254.7|254.5|1084324
1594735200000|2020-07-14 14:00:00|257|256.8|257.7|257.4|259.2|259|255.6|255.4|1536192
1594738800000|2020-07-14 15:00:00|257.8|257.5|256.5|256.4|258.7|258.5|256.4|256.2|1024957
1594796400000|2020-07-15 07:00:00|263.8|263|269.2|268.7|272|271.7|263.4|262.8|2523553
1594800000000|2020-07-15 08:00:00|269.3|268.8|264.5|264.3|271.9|271.7|264.3|264.2|1322547
1594803600000|2020-07-15 09:00:00|264.6|264.4|264.5|264.3|264.9|264.8|262.7|262.6|1013024
1594807200000|2020-07-15 10:00:00|264.4|264.2|269.3|269|270.9|270.6|263.8|263.7|1825912
1594810800000|2020-07-15 11:00:00|269.2|268.6|269.7|269.5|272.4|272.1|269.2|268.6|1327340
1594814400000|2020-07-15 12:00:00|269.8|269.6|271.1|270.8|271.3|271.1|268.6|268.5|1234168
1594818000000|2020-07-15 13:00:00|271|270.9|272.3|272.1|273.5|273.3|269.4|269.1|1873352
1594821600000|2020-07-15 14:00:00|272.4|272.2|272.3|272.1|272.9|272.7|270.6|270.2|2196283
1594825200000|2020-07-15 15:00:00|272.4|272.2|272.8|272.3|273.8|273.6|271.9|271.7|1462139
1594882800000|2020-07-16 07:00:00|274.8|274|274.1|273.8|278.4|278.2|271.7|271|1338869
1594886400000|2020-07-16 08:00:00|274|273.7|272.5|272.2|274|273.7|270|269.9|1267236
1594890000000|2020-07-16 09:00:00|272.4|272.1|272.4|272.2|275.7|275.3|270.5|270.4|750878
1594893600000|2020-07-16 10:00:00|272.3|272.1|267.2|267|272.5|272.2|266.3|266|790929
1594897200000|2020-07-16 11:00:00|267.5|267.1|265.5|265.4|267.5|267.1|265.3|265.1|729804
1594900800000|2020-07-16 12:00:00|265.4|265.3|264.7|264.4|265.8|265.6|262.1|262|1182639
1594904400000|2020-07-16 13:00:00|264.6|264.5|266.3|266|267.4|267.2|264|263.8|926121
1594908000000|2020-07-16 14:00:00|266.4|266.1|267.3|267.1|268.3|268.1|265.6|265.3|1390166
1594911600000|2020-07-16 15:00:00|267.4|267.2|267.3|266.8|268.7|268.6|266.9|266.7|974076
1594969200000|2020-07-17 07:00:00|272.4|271.2|259.9|259.5|272.4|271.6|259|258.7|1508480
1594972800000|2020-07-17 08:00:00|259.8|259.4|262.9|262.6|263.1|262.9|258.9|258.6|1387798
1594976400000|2020-07-17 09:00:00|262.8|262.5|264.4|264.3|266.2|266.1|262.1|261.8|936544
1594980000000|2020-07-17 10:00:00|264.5|264.2|269.8|269.5|270.4|270|264.4|264.1|687036
1594983600000|2020-07-17 11:00:00|270.3|269.2|266.7|266.4|270.3|270|266.1|265.9|424644
1594987200000|2020-07-17 12:00:00|266.8|266.5|268.6|268.4|270.2|269.9|266.4|266.2|573838
1594990800000|2020-07-17 13:00:00|268.5|268.3|266.6|266.3|269.7|269.5|265|264.8|823975
1594994400000|2020-07-17 14:00:00|266.4|266|264|263.6|267.4|267.1|262.6|262.4|1512684
1594998000000|2020-07-17 15:00:00|264.1|263.8|265.2|265.1|266.6|266.4|263.6|263.4|963674
1595228400000|2020-07-20 07:00:00|263.7|263.1|260.2|260|266.1|265.1|257.8|257.1|1574196
1595232000000|2020-07-20 08:00:00|260.3|260.1|264.9|264.6|265.2|264.9|258.4|258.1|1521784
1595235600000|2020-07-20 09:00:00|264.7|264.7|264.2|264|266.3|266.1|263.7|263.4|760410
1595239200000|2020-07-20 10:00:00|264.4|264.1|261.5|261.3|264.5|264.2|260.4|260.1|737990
1595242800000|2020-07-20 11:00:00|262|260.9|263.5|263.4|264.2|264.1|260.3|260.1|678890
1595246400000|2020-07-20 12:00:00|263.6|263.5|262.8|262.5|264.9|264.7|261.2|260.8|302842
1595250000000|2020-07-20 13:00:00|262.9|262.6|262.7|262.5|264.4|264.1|260.1|259.7|660450
1595253600000|2020-07-20 14:00:00|262.6|262.4|263.7|263.4|264.5|264.2|261.5|261.2|598547
1595257200000|2020-07-20 15:00:00|263.6|263.5|264.5|264.2|265.1|265|263.6|263.4|686270
1595314800000|2020-07-21 07:00:00|268.6|267.2|272.7|272.4|274.7|274.4|266|265.1|1516798
1595318400000|2020-07-21 08:00:00|272.6|272.3|278.5|278.1|278.6|278.4|271.4|271|1205191
1595322000000|2020-07-21 09:00:00|278.6|278.2|277.9|277.7|280.8|280.7|277.5|277.3|1426624
1595325600000|2020-07-21 10:00:00|278|277.8|278.4|278.1|280|279.8|278|277.6|832454
1595329200000|2020-07-21 11:00:00|278.3|278|277|276.7|279.5|279.3|276|275.8|9602112
1595332800000|2020-07-21 12:00:00|276.9|276.8|279.6|279.4|279.6|279.5|275.7|275.4|2051519
1595336400000|2020-07-21 13:00:00|279.5|279.3|282.6|282.4|283.2|283.1|279.2|279.1|1519953
1595340000000|2020-07-21 14:00:00|282.5|282.5|282.2|282|282.8|282.6|279|278.8|1998262
1595343600000|2020-07-21 15:00:00|282|281.9|283|282.8|283.2|283.1|281.1|281|1323024
1595401200000|2020-07-22 07:00:00|286|284.8|282|281.7|293|292.7|281.9|281.6|2166528
1595404800000|2020-07-22 08:00:00|281.9|281.6|279.3|279|282.3|282.1|278.8|278.3|1159438
1595408400000|2020-07-22 09:00:00|279.2|278.9|278.9|278.6|279.3|279.1|276.5|276.1|418545
1595412000000|2020-07-22 10:00:00|278.8|278.7|275.7|275.4|278.9|278.7|273.9|273.5|698025
1595415600000|2020-07-22 11:00:00|276.2|276|278.8|278.6|279.2|279|275.8|275.6|445037
1595419200000|2020-07-22 12:00:00|278.9|278.7|278.1|277.8|279|278.8|276.9|276.7|506146
1595422800000|2020-07-22 13:00:00|278|277.7|279.6|279.4|281.6|281.5|276.9|276.7|1017360
1595426400000|2020-07-22 14:00:00|279.5|279.3|282.5|282.2|282.6|282.2|278|277.7|876741
1595430000000|2020-07-22 15:00:00|282.4|282|283|282.7|283.9|283.7|281.7|281.4|2598746
1595487600000|2020-07-23 07:00:00|285.9|281.4|280.1|279.7|288.2|286.8|276.2|275.9|1998652
1595491200000|2020-07-23 08:00:00|280|279.6|277.4|277.2|282.2|282|277.4|277.2|679320
1595494800000|2020-07-23 09:00:00|277.3|277.1|277|276.8|278.8|278.5|276.4|276.1|556289
1595498400000|2020-07-23 10:00:00|276.9|276.7|277.8|277.5|278.8|278.4|276.9|276.6|762251
1595502000000|2020-07-23 11:00:00|278.3|276.9|275.1|274.9|278.3|277.4|273.4|273.1|1084768
1595505600000|2020-07-23 12:00:00|275|274.8|273.1|272.8|275.1|274.9|272.7|272.5|1965502
1595509200000|2020-07-23 13:00:00|273|272.7|273.3|273.1|273.9|273.8|271.2|271|1269026
1595512800000|2020-07-23 14:00:00|273.4|273.2|272.9|272.7|274.4|274.3|271.3|271.1|1286950
1595516400000|2020-07-23 15:00:00|273|272.8|273.2|272.8|273.6|273.4|271.8|271.6|684860
1595574000000|2020-07-24 07:00:00|269.6|266.4|265.3|264.7|269.6|267.9|262.7|262|1540652
1595577600000|2020-07-24 08:00:00|265.2|264.8|267.2|266.9|267.2|266.9|264.7|264.3|360229
1595581200000|2020-07-24 09:00:00|267.1|266.8|268.1|267.7|269.1|268.8|266.1|265.7|424523
1595584800000|2020-07-24 10:00:00|268|267.6|263.6|263.3|268.5|268.4|263.3|263|516562
1595588400000|2020-07-24 11:00:00|263.9|263.1|264.4|264.2|264.9|264.6|263.3|263|612543
1595592000000|2020-07-24 12:00:00|264.5|264.3|265.1|264.7|265.6|265.2|263.7|263.4|684459
1595595600000|2020-07-24 13:00:00|265|264.6|267.8|267.4|268.5|268.2|263.6|263.3|468508
1595599200000|2020-07-24 14:00:00|268|267.5|270.3|270.1|270.7|270.5|267.9|267.5|603988
1595602800000|2020-07-24 15:00:00|270.2|270|268.2|267.9|271.3|271.1|267.6|267.4|837967
1595833200000|2020-07-27 07:00:00|270.5|267.2|252.9|252.6|270.8|267.2|251.5|251.4|2105050
1595836800000|2020-07-27 08:00:00|253|252.7|252.7|252.5|255.6|255.5|251.6|251.4|1768102
1595840400000|2020-07-27 09:00:00|252.6|252.4|254.2|254|256.5|256.4|252.3|252|1174488
1595844000000|2020-07-27 10:00:00|254.1|253.9|255.4|255.1|256.5|256.3|254.1|253.7|576280
1595847600000|2020-07-27 11:00:00|255.3|255|259.9|259.7|259.9|259.7|254.4|254|501179
1595851200000|2020-07-27 12:00:00|259.8|259.6|258.5|258.3|260.5|260.3|256.2|256|906003
1595854800000|2020-07-27 13:00:00|258.4|258.2|258|257.9|259.6|259.5|255.9|255.7|663898
1595858400000|2020-07-27 14:00:00|258.1|258|256.9|256.8|259.5|259.4|256.4|256.2|1009001
1595862000000|2020-07-27 15:00:00|256.8|256.7|260.4|260.1|260.4|260.2|256.3|256.2|1551632
1595919600000|2020-07-28 07:00:00|264.8|261.7|256.2|255.8|264.9|263.3|252.3|252.1|1213255
1595923200000|2020-07-28 08:00:00|256.4|255.9|257.8|257.5|259.1|258.9|254.9|254.7|333743
1595926800000|2020-07-28 09:00:00|257.7|257.4|253.9|253.6|257.7|257.4|253.4|253.2|539650
1595930400000|2020-07-28 10:00:00|253.8|253.5|254.5|254.1|255.6|255.4|252|251.7|727647
1595934000000|2020-07-28 11:00:00|254.8|254|256.4|256.2|258.1|257.9|254.6|254|665040
1595937600000|2020-07-28 12:00:00|256.5|256.3|257.8|257.6|258.3|258.1|256.3|256.1|764666
1595941200000|2020-07-28 13:00:00|257.9|257.5|259.7|259.4|259.7|259.6|256.5|256.3|934722
1595944800000|2020-07-28 14:00:00|259.8|259.5|261.9|261.8|262.2|262|259.3|259.2|1271185
1595948400000|2020-07-28 15:00:00|262|261.9|264.3|264|264.5|264.2|261.6|261.4|1004583
1596006000000|2020-07-29 07:00:00|262.6|261.5|260.7|260.3|266.4|265.3|256.3|256|1072899
1596009600000|2020-07-29 08:00:00|260.6|260.4|261.4|261.1|262.8|262.5|258.4|258.1|772439
1596013200000|2020-07-29 09:00:00|261.3|261.2|263.1|262.8|263.8|263.4|261|260.7|374011
1596016800000|2020-07-29 10:00:00|263.2|262.9|266.7|266.4|268.2|267.9|263.1|262.8|505160
1596020400000|2020-07-29 11:00:00|267|266|266.7|266.4|268.8|268.4|261|260.3|2178559
1596024000000|2020-07-29 12:00:00|266.8|266.5|263|262.8|267.8|267.6|261.7|261.6|940018
1596027600000|2020-07-29 13:00:00|263.2|262.9|261.6|261.3|264.8|264.6|261.1|260.9|884644
1596031200000|2020-07-29 14:00:00|261.5|261.4|255.4|255.2|261.7|261.6|255.4|255.2|1436113
1596034800000|2020-07-29 15:00:00|255.3|255.1|253.5|253|256.2|256.1|253.3|253|1042207
1596092400000|2020-07-30 07:00:00|256.2|254.4|250.7|250.1|256.2|254.8|247.4|247|1604293
1596096000000|2020-07-30 08:00:00|250.6|250.3|239.2|238.9|251|250.7|238.5|238.1|2434923
1596099600000|2020-07-30 09:00:00|239.3|238.8|240.7|240.5|243.5|243.3|239.3|238.6|854302
1596103200000|2020-07-30 10:00:00|240.8|240.6|241.2|241|244.7|244.6|240.6|240.4|606253
1596106800000|2020-07-30 11:00:00|241.9|241.2|243.8|243.6|244|243.7|241|240.6|1008125
1596110400000|2020-07-30 12:00:00|243.7|243.5|240.6|240.4|244.8|244.5|240.5|240.3|492955
1596114000000|2020-07-30 13:00:00|240.5|240.3|239.8|239.6|243.9|243.6|239.7|239.5|1217426
1596117600000|2020-07-30 14:00:00|239.9|239.8|243.4|243.2|243.5|243.3|239.2|239|1110450
1596121200000|2020-07-30 15:00:00|243.3|243.1|244.5|244|245.3|245.1|242.8|242.6|980163
1596178800000|2020-07-31 07:00:00|247|246|241.2|240.8|247|246|239.5|239.1|832976
1596182400000|2020-07-31 08:00:00|241.3|240.9|240.5|240.3|242.7|242.4|239.6|239.5|814888
1596186000000|2020-07-31 09:00:00|240.4|240.2|236.9|236.6|240.5|240.3|236.5|236.3|784981
1596189600000|2020-07-31 10:00:00|237|236.7|242.2|242|242.2|242|236.1|235.8|624264
1596193200000|2020-07-31 11:00:00|242.3|241.9|241.6|241.4|243.7|243.6|240.3|240.1|667738
1596196800000|2020-07-31 12:00:00|241.5|241.3|240.9|240.7|242.5|242.4|240.4|240.1|524805
1596200400000|2020-07-31 13:00:00|241|240.8|240.5|240.2|242.8|242.6|239.6|239.5|719487
1596204000000|2020-07-31 14:00:00|240.7|240.3|237.1|237|240.7|240.4|236.6|236.5|965470
1596207600000|2020-07-31 15:00:00|237.2|237.1|235.2|234.8|237.4|237.3|234.2|234.1|1118196
1596438000000|2020-08-03 07:00:00|232.2|231.6|217.4|217|232.2|231.6|215.4|215|2352937
1596441600000|2020-08-03 08:00:00|217.5|217.1|215.5|215.3|219.7|219.6|215.2|215|1091451
1596445200000|2020-08-03 09:00:00|215.4|215.2|212.6|212.3|216|215.6|212.3|212.1|1532961
1596448800000|2020-08-03 10:00:00|212.5|212.2|216.3|216|218.7|218.3|212.2|212.1|1130431
1596452400000|2020-08-03 11:00:00|216.6|215.9|219.1|218.8|219.2|218.9|215.6|215.4|783325
1596456000000|2020-08-03 12:00:00|219.2|218.9|221.3|221|221.6|221.4|218.3|218.2|960263
1596459600000|2020-08-03 13:00:00|221.4|221.1|220.2|219.9|222|221.8|216.8|216.6|1314802
1596463200000|2020-08-03 14:00:00|220.3|220|226.1|225.9|229.5|229.3|219.6|219.5|2126963
1596466800000|2020-08-03 15:00:00|226.2|226|228.7|228.3|228.9|228.8|225.6|225.4|1074653
1596524400000|2020-08-04 07:00:00|231.4|230.5|239.4|239|243.6|243.2|231|230.1|2211639
1596528000000|2020-08-04 08:00:00|239.5|239.1|246.9|246.6|247.8|247.4|237.5|237.1|1432163
1596531600000|2020-08-04 09:00:00|247|246.7|243.3|243.1|248.8|248.6|242|241.9|1477363
1596535200000|2020-08-04 10:00:00|243.2|243.2|240.2|240.1|243.2|243.2|238.6|238.4|1029986
1596538800000|2020-08-04 11:00:00|240.4|240.2|242.3|242.1|242.6|242.3|239.1|238.8|609293
1596542400000|2020-08-04 12:00:00|242.4|242.2|241.4|241.3|243.4|243.2|241.1|240.7|529813
1596546000000|2020-08-04 13:00:00|241.3|241.2|243.4|243|243.7|243.4|239.4|239.2|968083
1596549600000|2020-08-04 14:00:00|243.3|242.9|245.3|245.1|245.7|245.5|242.5|242.3|844455
1596553200000|2020-08-04 15:00:00|245.2|245.2|245|244.5|246|245.7|243.9|243.8|770749
1596610800000|2020-08-05 07:00:00|249.5|248.9|254.7|254.5|257.5|257|248.4|247.2|2049914
1596614400000|2020-08-05 08:00:00|254.8|254.6|257.7|257.5|258.5|258.3|253.5|253.2|1476358
1596618000000|2020-08-05 09:00:00|257.8|257.6|253|252.8|258|257.7|252.9|252.8|706383
1596621600000|2020-08-05 10:00:00|253.1|252.9|252.5|252.2|253.5|253.4|251.2|251.1|896028
1596625200000|2020-08-05 11:00:00|252.8|252.1|252.2|251.9|252.8|252.6|251|250.8|537886
1596628800000|2020-08-05 12:00:00|252.3|252|252.4|252.2|252.8|252.6|250.8|250.5|680624
1596632400000|2020-08-05 13:00:00|252.5|252.3|252.6|252.4|252.8|252.7|251.1|251|4751598
1596636000000|2020-08-05 14:00:00|252.7|252.5|255|254.8|255|254.8|251.6|251.4|1027513
1596639600000|2020-08-05 15:00:00|255.1|254.9|257.8|257.4|258.5|258.4|255.1|254.8|1238042
1596697200000|2020-08-06 07:00:00|260.6|259.5|255.3|254.8|262.5|261.5|252.9|251.9|1177399
1596700800000|2020-08-06 08:00:00|255.2|254.7|257.1|256.8|257.1|256.9|252.6|252.3|671738
1596704400000|2020-08-06 09:00:00|257|256.7|255.8|255.5|257.6|257.4|255.3|255|468460
1596708000000|2020-08-06 10:00:00|255.9|255.6|247|246.5|256.1|255.9|246.6|246.2|686555
1596711600000|2020-08-06 11:00:00|247.5|246.3|247.6|247.3|247.7|247.3|245.8|245.5|594868
1596715200000|2020-08-06 12:00:00|247.7|247.4|251.5|251.2|251.9|251.8|247|246.8|617294
1596718800000|2020-08-06 13:00:00|251.6|251.3|253.2|253|253.4|253.2|250|249.8|884571
1596722400000|2020-08-06 14:00:00|253.1|252.9|254.6|254.3|255.9|255.7|252.5|252.2|747065
1596726000000|2020-08-06 15:00:00|254.5|254.4|253.8|253.5|254.6|254.5|253.2|252.9|679110
1596783600000|2020-08-07 07:00:00|252.7|251.1|245.2|244.7|252.9|251.7|242.5|242|913434
1596787200000|2020-08-07 08:00:00|245.1|244.8|243.9|243.7|246.8|246.4|243.5|243.4|499905
1596790800000|2020-08-07 09:00:00|243.8|243.6|246.9|246.7|247.7|247.4|242.9|242.5|518031
1596794400000|2020-08-07 10:00:00|246.8|246.6|248.2|247.9|248.4|248.2|245.5|245.2|511979
1596798000000|2020-08-07 11:00:00|248.3|247.6|249.2|248.9|249.6|249.2|246.3|246|297945
1596801600000|2020-08-07 12:00:00|249.3|249.1|248.8|248.6|252.5|252|247.6|247.5|671116
1596805200000|2020-08-07 13:00:00|248.9|248.5|250.5|250.1|250.6|250.3|247.7|247.4|899606
1596808800000|2020-08-07 14:00:00|250.4|249.9|251.7|251.5|252.3|252.1|249.3|249.2|927729
1596812400000|2020-08-07 15:00:00|251.6|251.6|251.8|251.5|252.6|252.5|251.1|251|629273
1597042800000|2020-08-10 07:00:00|256|255.1|255.9|255.3|261.4|260.8|254|253.2|1436793
1597046400000|2020-08-10 08:00:00|256|255.2|257.9|257.7|258|257.7|252.9|252.6|541943
1597050000000|2020-08-10 09:00:00|258|257.8|256.8|256.6|259.2|259|256.5|256|515101
1597053600000|2020-08-10 10:00:00|256.9|256.7|258.6|258.4|259.3|259.1|256.7|256.4|481277
1597057200000|2020-08-10 11:00:00|258.5|257.9|258|257.8|259.9|259.8|255.9|255.5|548320
1597060800000|2020-08-10 12:00:00|258.1|257.9|257.6|257.4|258.9|258.6|256.1|255.9|293416
1597064400000|2020-08-10 13:00:00|257.7|257.5|260.5|260.3|261.5|261.3|257.6|257.4|714266
1597068000000|2020-08-10 14:00:00|260.6|260.1|262.9|262.6|263.9|263.7|259.5|259.3|953978
1597071600000|2020-08-10 15:00:00|262.8|262.4|263.7|263.4|264.2|264.1|261.8|261.4|761531
1597129200000|2020-08-11 07:00:00|269.3|268|276.9|276.6|279.8|279.4|267.9|266.8|2571133
1597132800000|2020-08-11 08:00:00|276.8|276.5|282.1|281.8|282.5|282.4|275|274.8|1466960
1597136400000|2020-08-11 09:00:00|282.2|281.9|272.5|272.1|282.2|282|270.7|270.5|2342902
1597140000000|2020-08-11 10:00:00|272|272|274.2|274.1|274.2|274.1|268.9|268.6|1136508
1597143600000|2020-08-11 11:00:00|274|273.4|270.1|269.8|274.3|273.9|269.7|269.6|14921618
1597147200000|2020-08-11 12:00:00|270|269.7|272|271.7|273.9|273.6|268.7|268.3|551623
1597150800000|2020-08-11 13:00:00|271.9|271.6|269.9|269.6|273.2|272.8|269.9|269.6|946023
1597154400000|2020-08-11 14:00:00|270|269.7|271.4|271.1|272.4|272.3|268.9|268.6|1091281
1597158000000|2020-08-11 15:00:00|271.2|271|273.1|273|273.9|273.8|271.2|271|985363
1597215600000|2020-08-12 07:00:00|273.6|272.7|272.1|271.7|275|274|265.1|264.5|1848101
1597219200000|2020-08-12 08:00:00|272.3|271.8|271.9|271.7|272.4|271.9|268|267.7|660236
1597222800000|2020-08-12 09:00:00|272|271.8|270.6|270.3|272.9|272.6|270|269.9|476941
1597226400000|2020-08-12 10:00:00|270.7|270.4|275.5|275.2|276|275.8|270.5|270.4|502258
1597230000000|2020-08-12 11:00:00|275.6|275.3|277.2|276.8|278|277.9|274.3|274|682720
1597233600000|2020-08-12 12:00:00|277.3|277|277.8|277.5|279.8|279.5|277.3|277|1217542
1597237200000|2020-08-12 13:00:00|277.9|277.6|272.6|272.4|279|278.8|272.1|271.9|1319826
1597240800000|2020-08-12 14:00:00|272.8|272.5|275.7|275.6|277.5|277.2|271.7|271.6|1107477
1597244400000|2020-08-12 15:00:00|275.6|275.5|273|272.7|275.8|275.6|272.7|272.5|1036655
1597302000000|2020-08-13 07:00:00|269.8|268.6|270|269.6|274|273.6|265.4|265|920157
1597305600000|2020-08-13 08:00:00|270.1|269.7|268.1|267.7|270.2|269.9|265.5|265.1|590331
1597309200000|2020-08-13 09:00:00|268|267.6|270.7|270.5|272.5|272.2|267.9|267.5|393345
1597312800000|2020-08-13 10:00:00|270.6|270.4|269.9|269.4|272.9|272.8|269.1|268.8|319009
1597316400000|2020-08-13 11:00:00|270.4|269.2|270.7|270.5|271.2|271.1|269.1|268.9|339160
1597320000000|2020-08-13 12:00:00|270.6|270.4|271.6|271.5|272.1|272|269.7|269.5|364958
1597323600000|2020-08-13 13:00:00|271.5|271.3|270|269.8|271.6|271.3|267.5|267.2|556045
1597327200000|2020-08-13 14:00:00|269.9|269.7|268.4|268.2|270.9|270.8|267.5|267.2|1592830
1597330800000|2020-08-13 15:00:00|268.5|268.3|267.7|267.1|268.8|268.6|267.1|267|638251
1597388400000|2020-08-14 07:00:00|269.7|266.8|256.9|256.6|269.8|267.2|255.2|255|1597374
1597392000000|2020-08-14 08:00:00|257|257|255.2|254.8|257.3|257.1|252.9|252.7|1304897
1597395600000|2020-08-14 09:00:00|255.1|254.7|255.2|255|257.6|257.3|254.2|253.9|496943
1597399200000|2020-08-14 10:00:00|255.3|255.1|258.1|257.8|258.1|257.8|254.1|253.8|588430
1597402800000|2020-08-14 11:00:00|258.6|258|256.6|256.4|258.6|258.1|255.7|255.4|308007
1597406400000|2020-08-14 12:00:00|256.7|256.5|255|254.9|257.3|257.1|254.2|254|697925
1597410000000|2020-08-14 13:00:00|255.1|254.8|256.5|256.3|256.8|256.5|254.8|254.6|701845
1597413600000|2020-08-14 14:00:00|256.6|256.4|257.6|257.5|259.1|258.9|256.5|256.4|994937
1597417200000|2020-08-14 15:00:00|257.5|257.4|258.2|257.9|258.7|258.6|256.9|256.8|699558
1597647600000|2020-08-17 07:00:00|257|256.1|255.3|254.7|259.3|258.9|247.5|247|1403162
1597651200000|2020-08-17 08:00:00|255.4|254.8|252.3|251.8|255.7|255.1|250.4|250|482726
1597654800000|2020-08-17 09:00:00|252.4|251.9|257.2|256.9|258.9|258.6|252|251.6|694069
1597658400000|2020-08-17 10:00:00|257.1|256.8|260.6|260.1|260.6|260.1|254.9|254.7|501043
1597662000000|2020-08-17 11:00:00|260.3|259.8|258.3|258.1|260.3|259.8|257.4|257|355058
1597665600000|2020-08-17 12:00:00|258.4|258|259.4|259.2|260.5|260.1|257.2|257|1273417
1597669200000|2020-08-17 13:00:00|259.3|259.3|257.4|257.2|260.8|260.5|257.1|257|889346
1597672800000|2020-08-17 14:00:00|257.5|257.3|257.2|256.9|258.3|258.1|256.5|256.3|641367
1597676400000|2020-08-17 15:00:00|257.1|257|257.6|257.2|258.1|258|256.9|256.8|545661
1597734000000|2020-08-18 07:00:00|255.5|254|255.6|255.4|256.9|255.7|250.9|250.5|549501
1597737600000|2020-08-18 08:00:00|255.5|255.3|257.4|257|259.1|258.6|255.4|255.1|384552
1597741200000|2020-08-18 09:00:00|257.5|257.1|257|256.7|257.9|257.7|256.1|255.8|311353
1597744800000|2020-08-18 10:00:00|256.9|256.6|259.2|258.9|259.4|259.3|256.6|256.4|429119
1597748400000|2020-08-18 11:00:00|259.1|258.4|258.3|258.2|259.2|259|257.1|256.9|503477
1597752000000|2020-08-18 12:00:00|258.2|258.1|258.2|258.1|260|259.7|258.1|257.9|314842
1597755600000|2020-08-18 13:00:00|258.1|258|258.2|258|259.1|258.8|257.4|257.2|609842
1597759200000|2020-08-18 14:00:00|258.1|257.9|255.7|255.6|258.3|258.1|254.8|254.6|1379947
1597762800000|2020-08-18 15:00:00|255.6|255.5|255.3|255|256.7|256.5|255.1|254.8|1127674
1597820400000|2020-08-19 07:00:00|258.6|255.7|254.4|253.8|258.9|258|251.4|250.2|486310
1597824000000|2020-08-19 08:00:00|254.3|253.7|251.6|251.1|254.4|253.8|251|250.9|264154
1597827600000|2020-08-19 09:00:00|251.5|251.2|252.6|252.4|253.9|253.5|251.3|251.1|196277
1597831200000|2020-08-19 10:00:00|252.7|252.5|253.9|253.7|254.6|254.3|252.2|252|756496
1597834800000|2020-08-19 11:00:00|253.8|253.3|253.1|253|254|253.8|252.1|252|415281
1597838400000|2020-08-19 12:00:00|253.2|253.1|253.2|253|254.8|254.6|251.2|251|408209
1597842000000|2020-08-19 13:00:00|253.1|253.1|257.4|257.1|259.2|258.9|253.1|253.1|703933
1597845600000|2020-08-19 14:00:00|257.3|256.9|261.5|261.3|261.5|261.3|257.2|256.9|545484
1597849200000|2020-08-19 15:00:00|261.4|261.4|262.5|262.1|262.6|262.3|260.1|259.9|640527
1597906800000|2020-08-20 07:00:00|256|255.2|253.9|253.6|257|256.9|252.7|252|1122848
1597910400000|2020-08-20 08:00:00|253.8|253.4|253|252.7|254.1|254|251.9|251.6|551732
1597914000000|2020-08-20 09:00:00|252.9|252.6|253.1|252.9|254.8|254.6|252.2|252|1106820
1597917600000|2020-08-20 10:00:00|253.2|253|255.2|255|256.1|256|252.6|252.5|599984
1597921200000|2020-08-20 11:00:00|255.5|255.1|254.6|254.5|255.6|255.4|254.3|253.9|701758
1597924800000|2020-08-20 12:00:00|254.7|254.6|255.2|255|255.5|255.3|254.5|254.2|514643
1597928400000|2020-08-20 13:00:00|255.1|254.9|254.8|254.6|255.6|255.5|254.4|254.1|691476
1597932000000|2020-08-20 14:00:00|254.7|254.5|255.2|255.1|256.4|256.1|254.1|253.8|692150
1597935600000|2020-08-20 15:00:00|255.1|255|255.2|255|255.5|255.4|254.8|254.7|561403
1597993200000|2020-08-21 07:00:00|258.5|256.2|259.9|259.5|261|260.8|257.7|256.2|1177008
1597996800000|2020-08-21 08:00:00|259.8|259.4|259.2|258.9|260.3|260.1|258.7|258.2|461444
1598000400000|2020-08-21 09:00:00|259.1|258.8|259.3|259.1|259.9|259.8|258.8|258.6|748211
1598004000000|2020-08-21 10:00:00|259.2|259|259.1|258.9|259.6|259.4|258.5|258.2|2185360
1598007600000|2020-08-21 11:00:00|258.9|258.5|254.6|254.1|261.6|261.5|254.6|254.1|1238477
1598011200000|2020-08-21 12:00:00|254.4|254|254.3|254.2|255.7|255.5|253.7|253.2|827109
1598014800000|2020-08-21 13:00:00|254.2|254.1|258|257.8|258|257.8|253.8|253.5|872829
1598018400000|2020-08-21 14:00:00|258.1|257.9|256.9|256.8|259.5|259.3|256.5|256.3|1037679
1598022000000|2020-08-21 15:00:00|257|256.7|258|257.5|258.2|258.1|256.5|256.3|388361
1598252400000|2020-08-24 07:00:00|261.8|260.9|263.5|263.1|264|263.7|258.5|258.3|1004288
1598256000000|2020-08-24 08:00:00|263.6|263.2|263.1|263|263.7|263.4|261.8|261.5|364040
1598259600000|2020-08-24 09:00:00|263.2|262.9|262.4|262.2|264.3|264.2|262.1|261.8|297653
1598263200000|2020-08-24 10:00:00|262.5|262.3|263.6|263.3|265.2|265|261.6|261.2|291553
1598266800000|2020-08-24 11:00:00|263.7|263|264.1|263.9|265.3|265.2|263.1|263|439292
1598270400000|2020-08-24 12:00:00|264|263.8|260.4|260.2|264|263.8|260.1|260|313130
1598274000000|2020-08-24 13:00:00|260.6|260.3|256.1|255.9|260.8|260.5|254.9|254.4|1004877
1598277600000|2020-08-24 14:00:00|256.2|256.2|261.1|260.9|262|261.7|256.2|256|888478
1598281200000|2020-08-24 15:00:00|261|260.8|262.1|261.7|262.3|262.2|260.8|260.7|736121
1598338800000|2020-08-25 07:00:00|264.9|264.5|266.5|266.3|272.7|272.1|264.7|264.1|1612916
1598342400000|2020-08-25 08:00:00|266.4|266.4|268.3|268|269.3|269.2|265.9|265.3|585128
1598346000000|2020-08-25 09:00:00|268.4|268.1|267.6|267.3|268.5|268.4|266.3|265.9|543157
1598349600000|2020-08-25 10:00:00|267.7|267.2|268|267.8|269.5|269.3|267.3|267.1|634640
1598353200000|2020-08-25 11:00:00|267.9|267.4|265.5|265.2|269.1|268.9|264.9|264.8|493321
1598356800000|2020-08-25 12:00:00|265.6|265.3|264|263.8|266.5|266.4|263.9|263.7|1320505
1598360400000|2020-08-25 13:00:00|263.9|263.7|263.6|263.4|264.2|264.1|262.1|261.8|531661
1598364000000|2020-08-25 14:00:00|263.5|263.2|258.7|258.4|263.8|263.7|257.6|257.4|720597
1598367600000|2020-08-25 15:00:00|258.6|258.3|259.1|258.9|259.5|259.4|258.3|258.1|660185
1598425200000|2020-08-26 07:00:00|261|260.1|259.1|258.9|261|260.1|254.1|253.2|779460
1598428800000|2020-08-26 08:00:00|259.3|259|258.5|258.3|260.8|260.4|257.8|257.4|272547
1598432400000|2020-08-26 09:00:00|258.4|258.2|256.3|256.1|259.6|259.2|255.8|255.4|401651
1598436000000|2020-08-26 10:00:00|256.2|256|255.6|255.4|256.7|256.5|255.4|255.3|257873
1598439600000|2020-08-26 11:00:00|256.1|255.3|254|253.8|256.5|256.2|253.8|253.7|442825
1598443200000|2020-08-26 12:00:00|254.1|253.9|253.7|253.6|255.4|255.2|253.5|253.4|532998
1598446800000|2020-08-26 13:00:00|253.6|253.5|251.7|251.5|255.8|255.6|250.9|250.7|1009489
1598450400000|2020-08-26 14:00:00|251.6|251.6|251.3|251.2|251.9|251.7|250.3|250.1|1996649
1598454000000|2020-08-26 15:00:00|251.2|251.1|252.4|252.2|253|252.8|251.2|251|672330
1598511600000|2020-08-27 07:00:00|243.5|243.2|236.2|235.7|247.3|247|230|229.8|7735699
1598515200000|2020-08-27 08:00:00|236.1|235.4|230.2|229.7|236.1|235.4|227.8|227.5|5494740
1598518800000|2020-08-27 09:00:00|230.3|229.9|234|233.5|240|239.2|230.3|229.9|2517688
1598522400000|2020-08-27 10:00:00|234.1|233.6|235.3|235.1|238.4|238.2|233.1|232.9|1410356
1598526000000|2020-08-27 11:00:00|235.4|235|235.3|234.6|237.7|237.3|231|230.8|1661997
1598529600000|2020-08-27 12:00:00|235.2|234.9|233.6|233.2|238.7|238.1|233.4|233.1|1335007
1598533200000|2020-08-27 13:00:00|233.7|233.4|255.4|254.3|255.4|254.3|233.1|233|3471747
1598536800000|2020-08-27 14:00:00|255.3|254.2|252.3|252.1|260.5|260.4|248.1|247.9|4516728
1598540400000|2020-08-27 15:00:00|252.2|252|250.9|250|252.3|252.1|249.1|248.7|2112672
1598598000000|2020-08-28 07:00:00|249|248.1|244.2|243.8|252.5|251.1|239.5|238.1|2250156
1598601600000|2020-08-28 08:00:00|244.1|243.6|243.3|243.1|247.2|246.9|242.8|242.6|997424
1598605200000|2020-08-28 09:00:00|243.4|243.2|244.6|244.3|245.4|245.2|241.7|241.3|1051770
1598608800000|2020-08-28 10:00:00|244.7|244.4|244.5|244.4|244.9|244.8|242.8|242.7|710281
1598612400000|2020-08-28 11:00:00|244.8|244.3|246|245.8|246|245.8|243.9|243.7|833954
1598616000000|2020-08-28 12:00:00|246.1|245.9|244.5|244.4|246.2|246.1|244.3|244.2|657716
1598619600000|2020-08-28 13:00:00|244.6|244.5|244.9|244.6|245.4|245.2|243|242.8|1189885
1598623200000|2020-08-28 14:00:00|244.6|244.4|243|242.9|245.1|244.9|242.5|242.3|1337397
1598626800000|2020-08-28 15:00:00|243.1|243|242|241.6|243.9|243.8|241.7|241.6|934875
1598943600000|2020-09-01 07:00:00|237.9|237.3|222.9|222.5|238.9|238|216.8|216.5|7393010
1598947200000|2020-09-01 08:00:00|222.8|222.4|218.8|218.5|224.9|224.4|218.6|218.4|4137277
1598950800000|2020-09-01 09:00:00|218.9|218.6|218.4|218.2|220.6|220.4|217.2|216.8|2721110
1598954400000|2020-09-01 10:00:00|218.3|218.1|217.4|217.2|219.8|219.6|216.9|216.7|2598556
1598958000000|2020-09-01 11:00:00|217.5|217.5|217.8|217.6|219.1|219|215.5|215.3|2929228
1598961600000|2020-09-01 12:00:00|217.9|217.7|214.1|213.9|219.9|219.7|214.1|213.8|2051478
1598965200000|2020-09-01 13:00:00|214.2|214|209|208.8|214.5|214.2|207.7|207.5|4264161
1598968800000|2020-09-01 14:00:00|209.1|208.9|211.7|211.5|214.1|214|208.3|208|3913491
1598972400000|2020-09-01 15:00:00|211.6|211.6|212.4|211.8|212.8|212.6|210.4|210.3|4207652
1599030000000|2020-09-02 07:00:00|213.3|212.6|216|215.7|219|218.5|211.9|211|2574894
1599033600000|2020-09-02 08:00:00|216.1|215.6|218.5|218.3|219.2|219|215|214.7|1146899
1599037200000|2020-09-02 09:00:00|218.6|218.4|218.6|218.3|218.9|218.6|216.2|216|1135757
1599040800000|2020-09-02 10:00:00|218.7|218.4|218|217.7|219.2|219.1|217.2|217|864984
1599044400000|2020-09-02 11:00:00|218.2|217.6|219.3|219.2|221.9|221.8|217.9|217.6|1352562
1599048000000|2020-09-02 12:00:00|219.4|219.3|213.5|213.3|220.2|220.1|213.5|213.3|1490694
1599051600000|2020-09-02 13:00:00|213.6|213.4|211.8|211.6|213.7|213.5|209.6|209.5|3007057
1599055200000|2020-09-02 14:00:00|211.7|211.5|216.1|215.8|216.9|216.7|211.5|211.3|1752211
1599058800000|2020-09-02 15:00:00|216|215.7|217.3|217|217.3|217|215|214.8|1994704
1599116400000|2020-09-03 07:00:00|219.7|219|229.6|229.2|230.2|230|218.8|217.1|2773429
1599120000000|2020-09-03 08:00:00|229.5|229.1|231.3|231.1|232.8|232.6|228.5|228.4|2300408
1599123600000|2020-09-03 09:00:00|231.2|231.2|230.2|229.9|231.6|231.4|227.4|227|1622777
1599127200000|2020-09-03 10:00:00|230.1|230|230.7|230.4|233.4|233.2|229.7|229.4|1233202
1599130800000|2020-09-03 11:00:00|231.1|230.5|230.9|230.7|232.9|232.7|230.6|230.4|1080126
1599134400000|2020-09-03 12:00:00|231|230.8|229.5|229.1|232.1|232|227.9|227.5|967535
1599138000000|2020-09-03 13:00:00|229.4|229.2|227|226.8|230.3|230.1|226.6|226.4|1405605
1599141600000|2020-09-03 14:00:00|227.1|226.9|221.6|221.5|228.1|227.9|220.5|220.4|1827801
1599145200000|2020-09-03 15:00:00|221.7|221.6|218.5|217.6|221.8|221.6|216.6|216.4|1612063
1599202800000|2020-09-04 07:00:00|217.5|216.6|223.9|223.6|225.3|225.2|214.8|214.2|1798643
1599206400000|2020-09-04 08:00:00|223.8|223.7|220.6|220.3|224.1|223.7|220.5|220.3|952063
1599210000000|2020-09-04 09:00:00|220.5|220.2|222.7|222.5|223.2|223.1|220.4|220.1|676103
1599213600000|2020-09-04 10:00:00|222.8|222.6|221.9|221.7|224|223.9|221.5|221.2|666791
1599217200000|2020-09-04 11:00:00|222|221.8|220.1|219.9|222.5|222.4|219.2|219.1|1051675
1599220800000|2020-09-04 12:00:00|220.2|220|220.5|220.2|222.4|222.1|219.8|219.5|1062716
1599224400000|2020-09-04 13:00:00|220.6|220.3|220.2|220|222.8|222.6|220|219.7|1695913
1599228000000|2020-09-04 14:00:00|220.3|220.1|218.4|218.2|222.2|221.9|216.6|216.4|2128024
1599231600000|2020-09-04 15:00:00|218.5|218.3|217.8|217.3|218.7|218.6|216.4|216.2|1449674
1599462000000|2020-09-07 07:00:00|219.9|219.1|221.3|220.9|224|223.5|218.3|217.7|882802
1599465600000|2020-09-07 08:00:00|221.4|221|220.5|220.2|223|222.9|220.3|220|615642
1599469200000|2020-09-07 09:00:00|220.6|220.3|224.2|224|224.5|224.2|220.3|220.1|778333
1599472800000|2020-09-07 10:00:00|224.1|223.9|225.2|225|227.4|227.2|223.4|223.3|609238
1599476400000|2020-09-07 11:00:00|225.3|224.5|226.8|226.6|227.3|227.2|224.6|224.4|622675
1599480000000|2020-09-07 12:00:00|226.9|226.7|227.2|227|227.6|227.4|226|225.8|701123
1599483600000|2020-09-07 13:00:00|227.1|226.8|224.7|224.4|227.1|227|224.6|224.4|521057
1599487200000|2020-09-07 14:00:00|224.6|224.5|225.4|225.3|226.2|226|224.4|224.3|543436
1599490800000|2020-09-07 15:00:00|225.5|225.4|225|225|226.2|226.1|224.9|224.8|681462
1599548400000|2020-09-08 07:00:00|227|225.5|224.3|224.1|228.9|228.5|222.1|221.9|947947
1599552000000|2020-09-08 08:00:00|224.4|224|219|218.7|224.8|224.6|218.5|218.3|884432
1599555600000|2020-09-08 09:00:00|219.1|218.8|216.8|216.5|220.1|219.8|215.7|215.5|1032831
1599559200000|2020-09-08 10:00:00|216.7|216.6|216.1|215.8|216.9|216.7|214.8|214.7|1216744
1599562800000|2020-09-08 11:00:00|216.3|215.9|217.8|217.5|217.8|217.5|215.9|215.6|617536
1599566400000|2020-09-08 12:00:00|217.7|217.6|215.9|215.6|218|217.7|214.4|214.2|787240
1599570000000|2020-09-08 13:00:00|215.8|215.7|217.9|217.6|218|217.6|215|214.8|996499
1599573600000|2020-09-08 14:00:00|218|217.7|218|217.9|219.1|219|215.8|215.6|1630420
1599577200000|2020-09-08 15:00:00|217.9|217.8|219.1|218.9|219.1|219|217.6|217.3|1117622
1599634800000|2020-09-09 07:00:00|216.5|215.6|211.9|211.6|218|217.2|211.4|211.2|1718643
1599638400000|2020-09-09 08:00:00|211.7|211.5|211|210.8|213.5|213.3|210.9|210.7|1328146
1599642000000|2020-09-09 09:00:00|210.9|210.7|211.6|211.3|212.4|212.2|209|208.7|1851477
1599645600000|2020-09-09 10:00:00|211.5|211.2|209.2|209|212|211.8|208.7|208.6|766251
1599649200000|2020-09-09 11:00:00|209.3|208.9|211.6|211.5|212|211.8|207.8|207.6|1334117
1599652800000|2020-09-09 12:00:00|211.5|211.4|211.4|211.2|213.2|213.1|210.9|210.7|2370400
1599656400000|2020-09-09 13:00:00|211.3|211.1|212.8|212.6|213.4|213.1|211.2|211.1|1211726
1599660000000|2020-09-09 14:00:00|212.9|212.7|211.1|210.9|213.1|212.9|210.8|210.7|1582584
1599663600000|2020-09-09 15:00:00|211.2|211|212.3|211.9|212.8|212.6|211.1|210.9|1057226
1599721200000|2020-09-10 07:00:00|213.6|212.5|207.9|207.7|213.6|212.6|207|206.7|1162138
1599724800000|2020-09-10 08:00:00|207.8|207.5|207.7|207.6|208.3|208.2|204.9|204.6|1570015
1599728400000|2020-09-10 09:00:00|207.8|207.7|210.7|210.5|210.9|210.8|207.5|207.3|865301
1599732000000|2020-09-10 10:00:00|210.6|210.6|209.9|209.7|211.2|211|208.4|208.2|467144
1599735600000|2020-09-10 11:00:00|210|209.2|211.5|211.3|212.4|212.2|209.7|209.2|599070
1599739200000|2020-09-10 12:00:00|211.6|211.4|210.4|210.3|212.2|212.1|210.3|210|442717
1599742800000|2020-09-10 13:00:00|210.5|210.2|213.5|213.3|215.8|215.7|210.4|210.2|3536528
1599746400000|2020-09-10 14:00:00|213.4|213.2|208.8|208.6|214.3|214|208.6|208.5|1113785
1599750000000|2020-09-10 15:00:00|208.7|208.5|209|208.7|209.4|209.2|208.4|208.3|801329
1599807600000|2020-09-11 07:00:00|213.4|210.6|210.4|210.1|214|212.4|207.3|207.1|1372957
1599811200000|2020-09-11 08:00:00|210.3|210|208.3|208.1|210.8|210.6|208|207.7|490241
1599814800000|2020-09-11 09:00:00|208.2|208|206.9|206.8|208.6|208.4|205.6|205.5|848561
1599818400000|2020-09-11 10:00:00|207|206.9|206.8|206.5|207.2|207.1|205.5|205.4|1038288
1599822000000|2020-09-11 11:00:00|207.2|206.4|208.3|208.1|209.4|209.2|206.3|206.1|498488
1599825600000|2020-09-11 12:00:00|208.2|208|207.3|207|208.9|208.7|206.8|206.6|495548
1599829200000|2020-09-11 13:00:00|207.2|207.1|208.4|208.1|209.5|209.2|206.9|206.8|699901
1599832800000|2020-09-11 14:00:00|208.6|208.2|210.2|210.1|210.8|210.6|208.1|208|814603
1599836400000|2020-09-11 15:00:00|210.1|210|210.9|210.5|211.3|211.2|210|209.8|566087
1600066800000|2020-09-14 07:00:00|212.7|212|207.6|207.4|212.7|212|206.7|206.4|1158132
1600070400000|2020-09-14 08:00:00|207.7|207.5|206.6|206.5|208.6|208.5|206.6|206.4|495465
1600074000000|2020-09-14 09:00:00|206.7|206.6|205.7|205.5|207|206.8|205.2|205.1|725809
1600077600000|2020-09-14 10:00:00|205.6|205.4|205.4|205.2|206|205.8|204.6|204.5|885625
1600081200000|2020-09-14 11:00:00|205.6|205.3|207.5|207.3|208.7|208.4|205.4|205.2|474165
1600084800000|2020-09-14 12:00:00|207.6|207.4|211|210.7|211.1|210.9|207.4|207.1|916792
1600088400000|2020-09-14 13:00:00|211.1|210.8|209.2|208.9|211.4|211.1|208|207.7|919161
1600092000000|2020-09-14 14:00:00|209.1|208.8|210.2|210.1|210.8|210.7|208.6|208.4|887620
1600095600000|2020-09-14 15:00:00|210.3|210.2|210.9|210.6|210.9|210.8|210|209.9|612087
1600153200000|2020-09-15 07:00:00|211.7|210.8|206.9|206.7|212.5|211.7|206.3|206.1|972229
1600156800000|2020-09-15 08:00:00|206.8|206.6|205.7|205.4|208|207.7|205.5|205.4|744231
1600160400000|2020-09-15 09:00:00|205.8|205.6|206.2|206.1|207.7|207.5|205.7|205.5|1200956
1600164000000|2020-09-15 10:00:00|206.3|206|206.4|206.1|206.6|206.4|204.9|204.7|1047997
1600167600000|2020-09-15 11:00:00|206.7|206.2|205.3|205.1|207|206.7|204.9|204.8|661778
1600171200000|2020-09-15 12:00:00|205.2|205|207.6|207.4|207.8|207.5|205|204.8|571141
1600174800000|2020-09-15 13:00:00|207.7|207.5|204.8|204.7|207.8|207.7|204.4|204.3|1209300
1600178400000|2020-09-15 14:00:00|204.7|204.6|205.3|205.1|205.8|205.6|204.1|204|1152026
1600182000000|2020-09-15 15:00:00|205.4|205.2|204.7|204.3|205.5|205.4|203.9|203.8|1130861
1600239600000|2020-09-16 07:00:00|203.9|203.2|191.3|191.1|203.9|203.2|190.75|190.5|4255279
1600243200000|2020-09-16 08:00:00|191.45|191.15|189.7|189.55|194.65|194.3|189.25|189.2|4393157
1600246800000|2020-09-16 09:00:00|189.65|189.6|192.6|192.35|194.05|193.95|189.55|189.25|2362420
1600250400000|2020-09-16 10:00:00|192.5|192.45|190.5|190.35|193|192.9|190.2|190.05|1578493
1600254000000|2020-09-16 11:00:00|190.45|190.4|190.45|190.35|191.05|190.9|189.5|189.4|1738602
1600257600000|2020-09-16 12:00:00|190.5|190.4|190.2|190.1|191|190.9|190|189.8|1024404
1600261200000|2020-09-16 13:00:00|190.25|190.15|185.9|185.7|190.7|190.55|182.75|182.45|3151620
1600264800000|2020-09-16 14:00:00|186.05|185.75|191.4|191.25|192.15|191.95|185.75|185.6|4212244
1600268400000|2020-09-16 15:00:00|191.45|191.3|192.7|191.95|193.25|193.2|191.4|191.25|2651203
1600326000000|2020-09-17 07:00:00|190.45|189.5|188.4|188.05|192.65|192.3|187.4|187|1423868
1600329600000|2020-09-17 08:00:00|188.35|188.1|191.8|191.55|192.5|192.25|188.2|187.95|966652
1600333200000|2020-09-17 09:00:00|191.9|191.6|191.35|191.15|192.3|192.05|190.1|190|566748
1600336800000|2020-09-17 10:00:00|191.3|191.2|190.35|190.15|192.15|192|190.2|190|473698
1600340400000|2020-09-17 11:00:00|190.75|190.45|189|188.8|190.75|190.55|188.95|188.8|751757
1600344000000|2020-09-17 12:00:00|188.95|188.85|190.15|189.95|190.15|189.95|188.85|188.8|483362
1600347600000|2020-09-17 13:00:00|190.2|190|190|189.8|190.5|190.35|189.3|189.2|1511951
1600351200000|2020-09-17 14:00:00|190.1|189.85|188.65|188.55|190.5|190.35|188.5|188.4|2732382
1600354800000|2020-09-17 15:00:00|188.7|188.6|190.1|190|190.35|190.15|188.65|188.55|1894454
1600412400000|2020-09-18 07:00:00|189.15|188.8|180.95|180.65|189.15|188.8|179|178.8|5883790
1600416000000|2020-09-18 08:00:00|181|180.7|177.1|177|181.3|181.15|177.05|177|2346817
1600419600000|2020-09-18 09:00:00|177.05|176.85|180.2|179.9|181.6|181.25|176.15|176.05|3035774
1600423200000|2020-09-18 10:00:00|180.15|179.95|180.25|180|181.35|181.15|178.7|178.5|1561990
1600426800000|2020-09-18 11:00:00|180.4|179.9|181|180.95|181.85|181.6|179.7|179.55|1153761
1600430400000|2020-09-18 12:00:00|181.05|181|181.75|181.6|181.75|181.6|180.6|180.5|1015881
1600434000000|2020-09-18 13:00:00|181.7|181.65|181.95|181.7|182.45|182.35|180.95|180.85|1350831
1600437600000|2020-09-18 14:00:00|182|181.75|181.5|181.35|182.55|182.4|180.9|180.75|1377214
1600441200000|2020-09-18 15:00:00|181.45|181.4|182|181.8|182.7|182.55|181.3|181.15|1129230
1600671600000|2020-09-21 07:00:00|177.3|176.55|161.9|161.7|177.8|177.1|160.45|160.05|6692775
1600675200000|2020-09-21 08:00:00|161.95|161.75|165.1|164.95|165.8|165.55|161.65|161.35|2290582
1600678800000|2020-09-21 09:00:00|165.15|165|165.3|165.1|166.1|166.05|164.1|164|1713345
1600682400000|2020-09-21 10:00:00|165.35|165.15|164.85|164.65|166.35|166.3|164.25|164|1063094
1600686000000|2020-09-21 11:00:00|164.95|164.7|167.35|167.2|167.45|167.3|164.55|164.3|1419228
1600689600000|2020-09-21 12:00:00|167.3|167.15|165.55|165.4|167.7|167.45|165.15|165|592842
1600693200000|2020-09-21 13:00:00|165.5|165.35|163.8|163.6|165.85|165.7|163.15|163|1115787
1600696800000|2020-09-21 14:00:00|163.75|163.55|160.05|159.95|163.8|163.7|159.7|159.55|2613828
1600700400000|2020-09-21 15:00:00|159.95|159.9|160.55|160.3|160.7|160.6|159.35|159.1|1881929
1600758000000|2020-09-22 07:00:00|162.35|162.05|159.8|159.65|162.35|162.05|156.15|156.05|1931378
1600761600000|2020-09-22 08:00:00|159.9|159.7|157|156.8|161.3|161.2|156.6|156.5|2145073
1600765200000|2020-09-22 09:00:00|156.95|156.75|156.65|156.45|157.4|157.15|156.3|156.1|1412006
1600768800000|2020-09-22 10:00:00|156.6|156.4|157.6|157.5|158.3|158.15|155.8|155.65|1606904
1600772400000|2020-09-22 11:00:00|157.65|157.55|157.45|157.35|158.7|158.5|156.95|156.8|2483658
1600776000000|2020-09-22 12:00:00|157.4|157.3|157.35|157.25|157.8|157.65|156.4|156.3|1550571
1600779600000|2020-09-22 13:00:00|157.4|157.3|159.85|159.75|161.85|161.7|157.2|157.1|1970334
1600783200000|2020-09-22 14:00:00|159.9|159.85|159.95|159.8|163.15|162.95|159.6|159.35|2250046
1600786800000|2020-09-22 15:00:00|159.9|159.85|161.25|160.9|161.5|161.4|159.85|159.75|1577888
1600844400000|2020-09-23 07:00:00|161|160.95|167.7|167.45|167.75|167.5|157.3|157.1|2556369
1600848000000|2020-09-23 08:00:00|167.65|167.4|169.7|169.55|170.15|169.95|166.2|166.05|2120357
1600851600000|2020-09-23 09:00:00|169.75|169.6|170.4|170.2|172.3|172.15|169.6|169.5|1894531
1600855200000|2020-09-23 10:00:00|170.45|170.25|172|171.8|173.2|172.9|169.85|169.8|1706413
1600858800000|2020-09-23 11:00:00|172.1|171.85|170.2|170.1|172.6|172.4|169.95|169.9|1212317
1600862400000|2020-09-23 12:00:00|170.25|170.15|169.9|169.65|170.3|170.2|168.8|168.65|1324063
1600866000000|2020-09-23 13:00:00|169.95|169.7|168.95|168.85|170.2|170.05|168.05|168|1703664
1600869600000|2020-09-23 14:00:00|169|168.9|165.25|165.15|169.2|169.05|164.95|164.8|2256316
1600873200000|2020-09-23 15:00:00|165.2|165.1|162.65|162.4|165.5|165.4|162.4|162.25|1823556
1600930800000|2020-09-24 07:00:00|157|156.1|159.45|159.1|160.4|160.3|152.55|152.1|4149811
1600934400000|2020-09-24 08:00:00|159.4|159.15|155.95|155.75|159.4|159.2|155.8|155.6|1658197
1600938000000|2020-09-24 09:00:00|155.9|155.7|156.55|156.45|157.2|156.9|154.95|154.8|1178528
1600941600000|2020-09-24 10:00:00|156.5|156.4|156.65|156.5|159.6|159.4|156.25|156.05|1080044
1600945200000|2020-09-24 11:00:00|156.7|156.55|156.3|156.15|158|157.85|156.1|155.95|796949
1600948800000|2020-09-24 12:00:00|156.25|156.1|155.45|155.3|156.85|156.75|154.8|154.6|746584
1600952400000|2020-09-24 13:00:00|155.4|155.35|153.8|153.5|155.6|155.45|152.6|152.55|1603584
1600956000000|2020-09-24 14:00:00|153.75|153.55|151.9|151.7|154.55|154.25|151.75|151.6|1708005
1600959600000|2020-09-24 15:00:00|151.85|151.75|151.55|151.15|152.2|152.05|150.95|150.75|1472262
1601017200000|2020-09-25 07:00:00|152.65|152.55|148.6|148.45|152.95|152.55|147|146.75|2519000
1601020800000|2020-09-25 08:00:00|148.65|148.5|146.35|146.2|149.25|149|145.15|145|1536253
1601024400000|2020-09-25 09:00:00|146.3|146.25|146.25|146.05|147.7|147.5|145.55|145.4|891098
1601028000000|2020-09-25 10:00:00|146.2|146.1|142.2|142|146.35|146.2|142.05|142|1276670
1601031600000|2020-09-25 11:00:00|142.25|142.05|143.6|143.4|143.8|143.7|141.7|141.55|1301225
1601035200000|2020-09-25 12:00:00|143.55|143.45|143.45|143.3|145.75|145.6|143|142.9|1421979
1601038800000|2020-09-25 13:00:00|143.4|143.25|147.3|147.1|147.9|147.65|143.35|143.25|1882238
1601042400000|2020-09-25 14:00:00|147.35|147.15|156.3|155.9|171|170.95|146.6|146.4|11504644
1601046000000|2020-09-25 15:00:00|156.25|155.75|155.3|155.2|159.2|159.15|154.1|153.8|4364169
1601276400000|2020-09-28 07:00:00|154.1|153.45|148.2|148.1|154.3|153.85|144.45|144|3400420
1601280000000|2020-09-28 08:00:00|148.15|148|147.55|147.35|148.5|148.4|146.45|146.3|1652470
1601283600000|2020-09-28 09:00:00|147.6|147.4|148.5|148.3|149.05|148.85|147.4|147.2|1483065
1601287200000|2020-09-28 10:00:00|148.45|148.35|148.35|148.2|149.3|149.15|148.1|148|959216
1601290800000|2020-09-28 11:00:00|148.3|148.15|147.95|147.75|148.35|148.15|146.95|146.85|625521
1601294400000|2020-09-28 12:00:00|147.9|147.8|146.3|146.15|148.35|148.3|145.8|145.65|877040
1601298000000|2020-09-28 13:00:00|146.25|146.2|146|145.85|146.35|146.2|144.3|144.2|1469017
1601301600000|2020-09-28 14:00:00|146.05|145.9|148.6|148.5|148.7|148.5|146.05|145.9|1829483
1601305200000|2020-09-28 15:00:00|148.65|148.55|149.15|148.95|149.8|149.7|148.55|148.4|1942496
1601362800000|2020-09-29 07:00:00|149.5|149|143.45|143.3|149.55|149|143.3|143.15|2098127
1601366400000|2020-09-29 08:00:00|143.4|143.25|144.7|144.55|145.95|145.75|142.45|142.25|1433755
1601370000000|2020-09-29 09:00:00|144.65|144.5|143.95|143.75|144.8|144.6|143.2|143|1139897
1601373600000|2020-09-29 10:00:00|143.9|143.8|143.8|143.65|144.75|144.65|143.65|143.5|986861
1601377200000|2020-09-29 11:00:00|143.85|143.7|143.1|143|144.4|144.2|143.05|142.9|1086529
1601380800000|2020-09-29 12:00:00|143.2|143.05|142.45|142.3|143.55|143.45|142.15|142|1141126
1601384400000|2020-09-29 13:00:00|142.4|142.25|141.75|141.55|142.8|142.7|141.3|141.2|2022854
1601388000000|2020-09-29 14:00:00|141.8|141.6|141|140.9|143|142.9|140.75|140.7|1801241
1601391600000|2020-09-29 15:00:00|141.05|140.95|141.35|141.15|142.1|142.05|140.55|140.5|1543157
1601449200000|2020-09-30 07:00:00|139.3|139|138.8|138.6|140|139.8|135.85|135.15|2091649
1601452800000|2020-09-30 08:00:00|138.75|138.55|136.05|135.9|138.75|138.55|135.75|135.7|1312404
1601456400000|2020-09-30 09:00:00|136.1|135.85|133.65|133.5|136.65|136.6|133.6|133.4|1694510
1601460000000|2020-09-30 10:00:00|133.6|133.45|131.5|131.3|133.95|133.8|131.4|131.25|2531017
1601463600000|2020-09-30 11:00:00|131.45|131.25|130.65|130.55|133.45|133.3|130.45|130.35|2056479
1601467200000|2020-09-30 12:00:00|130.75|130.6|130.95|130.8|132.25|132.05|129.8|129.7|2558994
1601470800000|2020-09-30 13:00:00|131|130.85|134.55|134.35|135.2|135.05|130.4|130.3|4109891
1601474400000|2020-09-30 14:00:00|134.5|134.4|132.15|132.05|135.9|135.75|132.1|132.05|3233284
1601478000000|2020-09-30 15:00:00|132.2|132.1|130.75|130.6|133|132.9|130.6|130.35|2708161
1601535600000|2020-10-01 07:00:00|121.15|120.45|123.35|123|129|128.7|120.3|120|11579116
1601539200000|2020-10-01 08:00:00|123.3|122.95|116.05|115.9|123.55|123.4|115.35|115.25|8470988
1601542800000|2020-10-01 09:00:00|116|116|120.4|120.3|120.95|120.85|115.5|115.4|4689704
1601546400000|2020-10-01 10:00:00|120.35|120.2|116.3|116.1|121.35|121.25|116.15|116.05|4408790
1601550000000|2020-10-01 11:00:00|116.25|116.05|116.3|116.15|117.4|117.25|114.75|114.6|2783543
1601553600000|2020-10-01 12:00:00|116.35|116.2|113.9|113.8|116.4|116.35|113.5|113.25|2923438
1601557200000|2020-10-01 13:00:00|113.85|113.75|114|113.85|116.3|116.25|113.35|113.1|4905501
1601560800000|2020-10-01 14:00:00|113.95|113.8|114.55|114.45|115.05|114.95|112.55|112.5|4523435
1601564400000|2020-10-01 15:00:00|114.6|114.5|116.5|116.35|116.7|116.65|114.55|114.45|4375348
1601622000000|2020-10-02 07:00:00|114|113.65|110.3|110.1|114|113.75|108.6|108.4|6489415
1601625600000|2020-10-02 08:00:00|110.35|110.15|106.65|106.55|111.25|111.15|106.15|106|3847649
1601629200000|2020-10-02 09:00:00|106.6|106.5|107.55|107.45|108.25|108.2|105.2|105.15|3482771
1601632800000|2020-10-02 10:00:00|107.5|107.4|104.85|104.75|107.5|107.4|104.85|104.75|2287662
1601636400000|2020-10-02 11:00:00|104.8|104.7|102.5|102.4|105.1|105|101.15|100.65|3192251
1601640000000|2020-10-02 12:00:00|102.55|102.45|103.75|103.65|104.6|104.5|102.4|102.3|2140911
1601643600000|2020-10-02 13:00:00|103.7|103.6|109|108.8|109.6|109.4|102.5|102.45|4776954
1601647200000|2020-10-02 14:00:00|108.95|108.75|110.3|110.15|110.5|110.35|107.5|107.4|4155108
1601650800000|2020-10-02 15:00:00|110.25|110.1|113.45|113.2|113.9|113.85|110.1|110|2964079
1601881200000|2020-10-05 07:00:00|115.85|115.35|111.9|111.7|119|118.15|109.75|109.65|6259204
1601884800000|2020-10-05 08:00:00|111.85|111.75|114.7|114.6|114.95|114.8|111.7|111.6|1625225
1601888400000|2020-10-05 09:00:00|114.75|114.65|118.15|118|119.85|119.7|114.7|114.5|3588797
1601892000000|2020-10-05 10:00:00|118.1|118.05|118.4|118.3|119.45|119.35|118.1|118|1588088
1601895600000|2020-10-05 11:00:00|118.35|118.25|118.4|118.35|119.1|119|117.8|117.7|1515684
1601899200000|2020-10-05 12:00:00|118.45|118.4|118.25|118.15|118.95|118.8|117.7|117.6|1383540
1601902800000|2020-10-05 13:00:00|118.2|118.1|120.05|119.95|120.95|120.85|117.85|117.7|2915073
1601906400000|2020-10-05 14:00:00|120.1|120|121.05|121|121.2|121.05|119.55|119.5|2685347
1601910000000|2020-10-05 15:00:00|121.1|121.05|122.55|122.4|123.25|123.1|121.05|121|2081007
1601967600000|2020-10-06 07:00:00|124.7|124.05|133.5|133.2|136.95|136.3|120.8|120.4|8929350
1601971200000|2020-10-06 08:00:00|133.55|133.25|135.35|135.2|137|136.85|133.55|133.25|4097591
1601974800000|2020-10-06 09:00:00|135.3|135.15|134.95|134.8|136.5|136.4|134.3|134.2|2581977
1601978400000|2020-10-06 10:00:00|134.85|134.85|135.65|135.55|135.9|135.75|134.6|134.55|2032919
1601982000000|2020-10-06 11:00:00|135.7|135.6|135.65|135.55|136.45|136.35|134.4|134.3|2286566
1601985600000|2020-10-06 12:00:00|135.6|135.45|138.8|138.6|140.45|140.4|135|134.7|3249912
1601989200000|2020-10-06 13:00:00|138.85|138.65|146.35|146.05|151|150.95|138.75|138.6|7849014
1601992800000|2020-10-06 14:00:00|146.4|146.1|145.65|145.55|147.85|147.6|144.6|144.5|5550516
1601996400000|2020-10-06 15:00:00|145.6|145.5|149.3|149.1|149.35|149.2|144.4|144.35|4193628
1602054000000|2020-10-07 07:00:00|149.95|149.25|146.35|146.1|164.5|164.5|146.25|146|14616305
1602057600000|2020-10-07 08:00:00|146.4|146.15|147.55|147.25|150.2|150|145.35|145.05|5967487
1602061200000|2020-10-07 09:00:00|147.5|147.3|146.7|146.35|148|147.65|143.25|143.15|3523581
1602064800000|2020-10-07 10:00:00|146.65|146.4|151.85|151.6|153.9|153.7|146.1|146.05|3457981
1602068400000|2020-10-07 11:00:00|151.95|151.65|153.25|152.95|153.35|152.95|150.05|149.85|2481325
1602072000000|2020-10-07 12:00:00|153.3|153.1|158.15|157.95|158.15|158|152.2|151.95|4128750
1602075600000|2020-10-07 13:00:00|158.25|158.15|155.4|155.25|162|161.75|153.9|153.75|6095008
1602079200000|2020-10-07 14:00:00|155.45|155.4|156.65|156.55|157.9|157.7|154.15|154|4494627
1602082800000|2020-10-07 15:00:00|156.7|156.6|157.25|157.1|158.7|158.65|156.4|156.2|3008090
1602140400000|2020-10-08 07:00:00|158.7|157.4|162.05|161.9|163|162.75|158|157.4|4747415
1602144000000|2020-10-08 08:00:00|162.1|161.95|166|165.9|166|165.95|161.2|161.05|4484948
1602147600000|2020-10-08 09:00:00|165.95|165.8|173.65|173.45|173.7|173.55|164.85|164.6|5883000
1602151200000|2020-10-08 10:00:00|173.95|173.7|181.35|181.25|181.8|181.75|173.75|173.65|7729332
1602154800000|2020-10-08 11:00:00|181.45|181.3|196.4|196.3|199.95|199.75|180.15|179.65|7982745
1602158400000|2020-10-08 12:00:00|196.35|196.05|186.7|186.5|201|200.9|179.1|179|14162838
1602162000000|2020-10-08 13:00:00|186.65|186.45|187|186.9|190|189.95|182.65|182.35|6279698
1602165600000|2020-10-08 14:00:00|186.95|186.85|194.85|194.2|196|195.95|185.2|185.05|6545132
1602169200000|2020-10-08 15:00:00|194.5|194.05|193.95|193.75|195.6|195.35|191.95|191.85|4327734
1602226800000|2020-10-09 07:00:00|196.55|196.5|233.3|232.1|233.3|232.2|195.6|195.5|18014265
1602230400000|2020-10-09 08:00:00|232|231.4|227|226.4|252.4|252.2|223.8|223.5|18999440
1602234000000|2020-10-09 09:00:00|226.9|226.3|226.1|225.9|231.5|231.3|222.9|222.6|6309255
1602237600000|2020-10-09 10:00:00|226.2|226|230.4|230.1|238.3|238|225.9|225.7|4556714
1602241200000|2020-10-09 11:00:00|230.5|230.2|230|229.8|233.5|233|226.7|225.7|3223558
1602244800000|2020-10-09 12:00:00|230.3|229.9|226.8|226.7|231|230.6|225.5|225.4|3082341
1602248400000|2020-10-09 13:00:00|226.7|226.6|212.9|212.8|226.7|226.6|205.5|205.3|10731520
1602252000000|2020-10-09 14:00:00|213|212.7|215|214.9|220.8|220.3|207.2|206.9|7189065
1602255600000|2020-10-09 15:00:00|214.9|214.8|219.3|218.5|222.3|222.2|211.5|211.3|3963912
1602486000000|2020-10-12 07:00:00|226.9|225.8|234.9|234.4|237.3|237|221.7|221.3|10060000
1602489600000|2020-10-12 08:00:00|235|234.5|227.9|227.2|236|235.7|226.4|226.2|4291787
1602493200000|2020-10-12 09:00:00|228|227.3|230|229.7|231.5|231.2|227.2|226.9|2994252
1602496800000|2020-10-12 10:00:00|229.9|229.8|233|232.5|235.8|235.5|225|224.5|3492533
1602500400000|2020-10-12 11:00:00|233.2|232.4|231.6|231.3|236.4|236|231.5|230.9|2534981
1602504000000|2020-10-12 12:00:00|231.5|231.2|231|230.8|232.3|232.1|226.9|226.8|1680498
1602507600000|2020-10-12 13:00:00|230.9|230.7|230.1|229.9|232|231.8|228.3|228.2|1629144
1602511200000|2020-10-12 14:00:00|230|229.8|207.7|207.3|230|229.9|205.9|205.6|7421577
1602514800000|2020-10-12 15:00:00|207.6|207.4|195.7|195.4|207.7|207.5|187.35|186.45|11130523
1602572400000|2020-10-13 07:00:00|198.1|195.5|180.6|180.45|201|200|177.7|177|7525775
1602576000000|2020-10-13 08:00:00|180.7|180.5|181.85|181.7|189.5|189.4|180.55|180.3|4731109
1602579600000|2020-10-13 09:00:00|181.8|181.6|182.2|181.95|186|185.7|181|180.9|2684246
1602583200000|2020-10-13 10:00:00|182.15|181.9|185.2|184.95|185.75|185.5|181.35|181|1629204
1602586800000|2020-10-13 11:00:00|185.15|185|189.4|189.2|197.15|196.7|184.5|184.35|2760428
1602590400000|2020-10-13 12:00:00|189.3|189.15|184.55|184.2|191|190.75|179.65|179|1712337
1602594000000|2020-10-13 13:00:00|184.5|184.1|185.95|185.75|187.05|186.6|183.4|183.2|1776821
1602597600000|2020-10-13 14:00:00|185.9|185.7|183.2|183.1|185.9|185.75|182.45|182.15|1128903
1602601200000|2020-10-13 15:00:00|183.3|183.15|184.85|184.55|185.4|185.15|183|182.85|1760778
1602658800000|2020-10-14 07:00:00|184.75|183.9|178.6|178.4|188|186.8|173.05|172.7|4045916
1602662400000|2020-10-14 08:00:00|178.55|178.35|177.85|177.55|180.7|180.55|175.1|174.9|2277759
1602666000000|2020-10-14 09:00:00|177.8|177.6|178.6|178.35|178.7|178.45|176.4|176.1|1157607
1602669600000|2020-10-14 10:00:00|178.55|178.3|176.75|176.5|178.55|178.3|175.7|175.6|1266809
1602673200000|2020-10-14 11:00:00|176.7|176.4|177.15|176.95|177.25|177|175.2|175.1|954964
1602676800000|2020-10-14 12:00:00|177.1|176.9|179.75|179.4|182.4|182.25|177|176.9|1818741
1602680400000|2020-10-14 13:00:00|179.7|179.45|178.2|177.85|180.9|180.6|176.7|176.5|1113780
1602684000000|2020-10-14 14:00:00|178.15|177.8|179.3|179.2|180.45|180.35|178.1|177.8|1400921
1602687600000|2020-10-14 15:00:00|179.35|179.1|179.8|179.65|179.95|179.85|178.9|178.8|916472
1602745200000|2020-10-15 07:00:00|183.9|181.1|177.3|177.15|187|184|173.15|173.05|2355827
1602748800000|2020-10-15 08:00:00|177.25|177.2|175.85|175.65|179.25|179|174.85|174.4|1372868
1602752400000|2020-10-15 09:00:00|175.8|175.6|177.8|177.7|178.95|178.85|175.75|175.55|709631
1602756000000|2020-10-15 10:00:00|177.85|177.75|178.45|178.35|178.6|178.55|176.45|176.2|734591
1602759600000|2020-10-15 11:00:00|178.5|178.4|180.8|180.65|181.3|181.2|178.5|178.4|1242537
1602763200000|2020-10-15 12:00:00|180.75|180.7|179.8|179.7|181.25|181.1|179.6|179.5|920875
1602766800000|2020-10-15 13:00:00|179.75|179.65|186.6|186.1|189.35|189.05|179.5|179.3|2028693
1602770400000|2020-10-15 14:00:00|186.55|186|196.6|196.45|198.6|198.1|185.85|185.55|4127071
1602774000000|2020-10-15 15:00:00|196.55|196.35|191|191|197.25|197.1|188.65|188.6|2955024
1602831600000|2020-10-16 07:00:00|202.5|196.95|209.2|208.9|211.7|211.5|198|196.9|5501679
1602835200000|2020-10-16 08:00:00|209.1|209|209.8|209.5|210.5|210.2|204.6|204.4|2712321
1602838800000|2020-10-16 09:00:00|209.9|209.6|210.7|210.5|210.9|210.6|207|206.8|1614658
1602842400000|2020-10-16 10:00:00|210.6|210.4|215.6|215.1|221.7|221.5|209.4|209|4666461
1602846000000|2020-10-16 11:00:00|215.7|215.2|214.5|214.3|215.7|215.3|211.3|211.1|1981606
1602849600000|2020-10-16 12:00:00|214.6|214.4|217.7|217.4|218.6|218.4|214.1|214|1547447
1602853200000|2020-10-16 13:00:00|217.4|217.3|213.4|213.1|218.9|218.6|210.2|210.1|2295023
1602856800000|2020-10-16 14:00:00|213.3|213.2|216.4|216.3|218.4|218.1|212.8|212.6|2494120
1602860400000|2020-10-16 15:00:00|216.3|216.2|216.1|215.3|217.6|217.5|213.7|213.6|2481070
1603090800000|2020-10-19 07:00:00|224.3|223.1|226.3|225.9|237.7|237|223.3|222|4882139
1603094400000|2020-10-19 08:00:00|226.2|225.6|227|226.8|230.9|230.3|222.6|222.5|2378736
1603098000000|2020-10-19 09:00:00|226.9|226.5|229|228.9|229.2|229|226|225.5|864244
1603101600000|2020-10-19 10:00:00|228.9|228.8|228|227.7|229.3|229.1|226.2|225.8|826472
1603105200000|2020-10-19 11:00:00|228.1|227.8|225.9|225.6|229.2|228.9|225|224.7|885809
1603108800000|2020-10-19 12:00:00|225.8|225.8|219.6|219.2|227|226.7|219.5|219.1|1052344
1603112400000|2020-10-19 13:00:00|219.7|219.3|219|218.7|222.2|221.9|217|216.7|1640770
1603116000000|2020-10-19 14:00:00|218.9|218.6|221.7|221.3|222.8|222.6|212.6|212|3173990
1603119600000|2020-10-19 15:00:00|221.6|221.4|220.3|219.6|224.5|224.1|220.1|219.6|1267944
1603177200000|2020-10-20 07:00:00|218.8|218|220.5|220.2|222|220.9|210.6|210.1|2481086
1603180800000|2020-10-20 08:00:00|220.8|220.3|229.3|229|231.9|231.6|219.5|219.1|3409893
1603184400000|2020-10-20 09:00:00|229.4|229.1|228.1|227.8|230.1|230|225.3|225|1100776
1603188000000|2020-10-20 10:00:00|228.2|227.9|229|228.7|230.8|230.5|228.1|227.9|977536
1603191600000|2020-10-20 11:00:00|228.9|228.8|226.1|225.8|229.1|228.9|223|222.3|1274580
1603195200000|2020-10-20 12:00:00|226.2|225.9|228.6|228.3|229.2|229|223.6|223.5|849430
1603198800000|2020-10-20 13:00:00|228.5|228.2|225|224.7|229.5|229.3|225|224.5|1095254
1603202400000|2020-10-20 14:00:00|225.1|224.8|228.9|228.6|230|229.8|223.2|223|1589768
1603206000000|2020-10-20 15:00:00|228.8|228.5|227|226.6|229|228.8|226.4|226.3|1962501
1603263600000|2020-10-21 07:00:00|227.2|226.2|229.8|229.6|231.8|231.2|223.4|223|2156069
1603267200000|2020-10-21 08:00:00|229.7|229.5|227.5|227.1|230.2|229.9|226.6|226.5|1127699
1603270800000|2020-10-21 09:00:00|227.4|227.2|229.2|228.9|229.9|229.6|227|226.8|1005776
1603274400000|2020-10-21 10:00:00|229.1|228.8|230.3|230.1|233.2|232.9|228.7|228.5|2086087
1603278000000|2020-10-21 11:00:00|230.2|229.9|228.8|228.5|230.2|229.9|228.2|228|697627
1603281600000|2020-10-21 12:00:00|228.7|228.4|227.6|227.5|229.6|229.3|227.4|227.3|699827
1603285200000|2020-10-21 13:00:00|227.7|227.6|228.6|228.3|229.1|228.8|225.3|225|1459252
1603288800000|2020-10-21 14:00:00|228.5|228.2|225.1|224.9|229.2|228.9|222.6|222.5|1675907
1603292400000|2020-10-21 15:00:00|225.2|225|223.4|223|225.2|225.1|222.2|222|1494998
1603350000000|2020-10-22 07:00:00|222.9|221.6|221.5|221.2|223.9|223.6|217.1|216.4|2610987
1603353600000|2020-10-22 08:00:00|221.4|221.1|221.8|221.7|223.9|223.7|220.9|220.6|1185459
1603357200000|2020-10-22 09:00:00|221.7|221.6|222.3|222|223.7|223.5|219.6|219.4|1890364
1603360800000|2020-10-22 10:00:00|222.2|221.9|224.6|224.4|225|224.8|221.3|221.1|788746
1603364400000|2020-10-22 11:00:00|224.7|224.5|226.4|226.1|227.9|227.7|224.5|224.3|760864
1603368000000|2020-10-22 12:00:00|226.3|226|219.1|218.7|227.4|227.1|219.1|218.7|914391
1603371600000|2020-10-22 13:00:00|219.2|218.8|223.4|223.3|223.5|223.3|219.2|218.8|1482767
1603375200000|2020-10-22 14:00:00|223.3|223.1|221.1|220.8|224.8|224.6|218.3|218|1362858
1603378800000|2020-10-22 15:00:00|220.9|220.7|220.5|220.1|221.9|221.7|220|219.6|694776
1603436400000|2020-10-23 07:00:00|231.8|227.3|231.7|231.4|235|234.9|227.6|227|3513532
1603440000000|2020-10-23 08:00:00|231.8|231.5|233|232.8|236.5|236.3|231.5|231.2|1851262
1603443600000|2020-10-23 09:00:00|232.9|232.9|237.9|237.6|238.4|238.3|231.8|231.6|1604063
1603447200000|2020-10-23 10:00:00|237.8|237.7|238.6|238.4|241.3|241.1|237.8|237.6|2409971
1603450800000|2020-10-23 11:00:00|238.5|238.5|239.1|239|239.8|239.6|234.7|234.5|1926630
1603454400000|2020-10-23 12:00:00|239.2|238.9|238.8|238.5|239.3|239.1|234.7|234.4|1499221
1603458000000|2020-10-23 13:00:00|238.7|238.6|233.9|233.4|238.8|238.6|233|232.5|2084321
1603461600000|2020-10-23 14:00:00|233.8|233.5|238.1|237.9|239.1|239|232.8|232.7|3373258
1603465200000|2020-10-23 15:00:00|238|237.8|238.2|237.8|239|238.9|237.1|236.9|3621629
1603699200000|2020-10-26 08:00:00|236.5|234.5|237.4|237|239.9|237.9|227.2|226.1|2608185
1603702800000|2020-10-26 09:00:00|237.5|237.1|240.5|240.2|241.3|241.1|237|236.4|1449217
1603706400000|2020-10-26 10:00:00|240.4|240.1|239.2|238.9|240.4|240.1|235.3|235|964316
1603710000000|2020-10-26 11:00:00|239.3|239|238.9|238.6|241.8|241.5|237.5|237.2|906799
1603713600000|2020-10-26 12:00:00|239|238.7|237.3|237.1|240.5|240.2|236.4|236.2|921182
1603717200000|2020-10-26 13:00:00|237.1|237|236.1|235.9|239.7|239.5|234.3|234|971073
1603720800000|2020-10-26 14:00:00|236|236|232.3|232|236.3|236.2|232.2|232|996974
1603724400000|2020-10-26 15:00:00|232.2|231.9|231.5|231.2|235.4|235.3|229.5|229.2|2026232
1603728000000|2020-10-26 16:00:00|231.4|231|228.9|228.5|231.8|231.5|228.6|228.3|1492145
1603785600000|2020-10-27 08:00:00|227.8|226.9|230.1|229.9|235.9|235.7|225.3|225|3033596
1603789200000|2020-10-27 09:00:00|230|229.8|231.3|230.9|231.3|230.9|225.9|225.7|1928110
1603792800000|2020-10-27 10:00:00|231.2|231|231.6|231.4|232.5|232.4|230.2|230|856867
1603796400000|2020-10-27 11:00:00|231.7|231.5|229.1|228.9|231.9|231.7|229.1|228.8|1192880
1603800000000|2020-10-27 12:00:00|229.2|229|226|225.9|230.5|230.3|225.6|225.5|1626432
1603803600000|2020-10-27 13:00:00|226.2|225.8|220.4|220.2|226.2|226.1|218.7|218.3|1913357
1603807200000|2020-10-27 14:00:00|220.3|220.1|219.6|219.4|222.1|221.8|219|218.6|1972855
1603810800000|2020-10-27 15:00:00|219.5|219.2|223.2|222.9|223.3|223|218.9|218.8|1992248
1603814400000|2020-10-27 16:00:00|223.1|222.8|219.9|219.7|223.1|222.9|219.7|219.6|1492554
1603872000000|2020-10-28 08:00:00|77.14|76.94|76.96|76.9|80.46|80.4|70.52|70|32422476
1603875600000|2020-10-28 09:00:00|76.94|76.88|80.66|80.5|80.98|80.64|76.66|76.54|25952963
1603879200000|2020-10-28 10:00:00|80.64|80.3|88.36|88.22|88.4|88.38|80.04|80|21604355
1603882800000|2020-10-28 11:00:00|88.4|88.2|95.92|95.58|102|101|87.28|87|32039353
1603886400000|2020-10-28 12:00:00|96.14|95.66|83.78|83.66|98.8|98.78|83.06|82.96|20202834
1603890000000|2020-10-28 13:00:00|83.8|83.7|85.66|85.5|89.04|89|83.14|83|17234250
1603893600000|2020-10-28 14:00:00|85.62|85.44|88.56|88.3|88.8|88.54|82.66|82.52|11452446
1603897200000|2020-10-28 15:00:00|88.54|88.24|85.3|85.18|88.94|88.56|84.6|84.5|9559612
1603900800000|2020-10-28 16:00:00|85.32|85.2|84.54|84.5|86|85.9|84.54|84.5|5105691
1603958400000|2020-10-29 08:00:00|83.92|83.52|83.64|83.56|84.48|83.98|81.98|81.5|4623612
1603962000000|2020-10-29 09:00:00|83.58|83.4|80.38|80.3|83.92|83.78|79.74|79.7|2675821
1603965600000|2020-10-29 10:00:00|80.3|80.24|78.66|78.58|80.66|80.56|78.66|78.58|3522031
1603969200000|2020-10-29 11:00:00|78.64|78.62|73.3|73.2|78.66|78.62|71.88|71.74|7203625
1603972800000|2020-10-29 12:00:00|73.68|73.5|74.54|74.52|74.64|74.54|72.5|72.4|3387939
1603976400000|2020-10-29 13:00:00|74.52|74.5|76.58|76.44|77.38|77.36|74.3|74.18|4790933
1603980000000|2020-10-29 14:00:00|76.52|76.42|74.92|74.86|77.26|77.08|74.8|74.72|3024316
1603983600000|2020-10-29 15:00:00|74.9|74.66|74.32|74.24|75.62|75.5|74.2|74.14|2748228
1603987200000|2020-10-29 16:00:00|74.34|74.26|72.26|72.12|74.46|74.4|72.06|72|2156029
1604044800000|2020-10-30 08:00:00|68.76|68.02|67.08|67.02|72.6|72.3|64.94|64.84|7965148
1604048400000|2020-10-30 09:00:00|67.06|67.04|70.54|70.38|70.98|70.82|66.06|66.02|3757336
1604052000000|2020-10-30 10:00:00|70.52|70.36|73.38|73.22|73.46|73.4|70.4|70.22|3111449
1604055600000|2020-10-30 11:00:00|73.36|73.14|71.06|70.94|74.16|74.06|70.8|70.7|2976057
1604059200000|2020-10-30 12:00:00|71.04|70.96|71.44|71.32|72.44|72.24|69.1|69|2747204
1604062800000|2020-10-30 13:00:00|71.4|71.28|70.56|70.44|71.94|71.76|70.34|70.28|1475704
1604066400000|2020-10-30 14:00:00|70.54|70.42|68.9|68.8|71.3|71.24|68.9|68.8|1765567
1604070000000|2020-10-30 15:00:00|68.96|68.82|69.54|69.46|70|69.96|68.9|68.82|2067825
1604073600000|2020-10-30 16:00:00|69.5|69.42|70.08|69.92|70.58|70.5|69.18|69.12|1596055
1604304000000|2020-11-02 08:00:00|67.72|67.42|68.56|68.5|69.88|69.8|66.62|66.5|6488399
1604307600000|2020-11-02 09:00:00|68.6|68.52|70.3|70.26|70.48|70.34|68.16|68.12|3320454
1604311200000|2020-11-02 10:00:00|70.28|70.24|71.28|71.22|71.42|71.32|69.74|69.68|2223144
1604314800000|2020-11-02 11:00:00|71.26|71.2|72.58|72.46|73.98|73.84|71.1|71.02|3938998
1604318400000|2020-11-02 12:00:00|72.56|72.5|72.6|72.46|72.66|72.58|71.06|71|2964432
1604322000000|2020-11-02 13:00:00|72.62|72.48|73.1|73.04|73.46|73.38|72.36|72.32|2072299
1604325600000|2020-11-02 14:00:00|73.08|73.02|73.72|73.6|73.72|73.6|72.78|72.74|2296196
1604329200000|2020-11-02 15:00:00|73.76|73.62|76.34|76.3|77.26|77.18|73.72|73.62|6541985
1604332800000|2020-11-02 16:00:00|76.4|76.32|76.7|76.54|76.7|76.62|74.64|74.6|3608027
1604390400000|2020-11-03 08:00:00|76.18|75.12|77.82|77.72|79|78.9|75|74.7|9930999
1604394000000|2020-11-03 09:00:00|77.84|77.74|77.72|77.68|78.4|78.38|76.82|76.7|5856839
1604397600000|2020-11-03 10:00:00|77.74|77.72|78.16|78.04|78.46|78.3|75.76|75.58|3592868
1604401200000|2020-11-03 11:00:00|78.2|78.06|78.3|78.22|78.7|78.58|77.62|77.54|2622197
1604404800000|2020-11-03 12:00:00|78.32|78.24|78.42|78.36|78.5|78.44|77.92|77.9|2150111
1604408400000|2020-11-03 13:00:00|78.44|78.38|78.44|78.38|79.52|79.48|78.34|78.32|3371513
1604412000000|2020-11-03 14:00:00|78.42|78.36|79.74|79.72|79.8|79.76|78.22|78.16|4763139
1604415600000|2020-11-03 15:00:00|79.72|79.7|80.6|80.5|80.76|80.66|79.18|79.08|7711099
1604419200000|2020-11-03 16:00:00|80.64|80.52|82.4|82.38|82.5|82.42|80.56|80.52|5397048
1604476800000|2020-11-04 08:00:00|79.56|79|81.1|81.02|81.92|81.88|78.34|78.08|10327532
1604480400000|2020-11-04 09:00:00|81.16|81|81.92|81.8|82.3|82.26|79.5|79.44|6014936
1604484000000|2020-11-04 10:00:00|81.94|81.82|84.12|84.08|84.22|84.18|81.62|81.52|6776579
1604487600000|2020-11-04 11:00:00|84.14|84.12|86.26|86.18|86.44|86.38|83.48|83.42|8949196
1604491200000|2020-11-04 12:00:00|86.3|86.22|84.38|84.3|86.42|86.38|83.86|83.82|5639376
1604494800000|2020-11-04 13:00:00|84.36|84.28|82.9|82.76|84.54|84.5|82.9|82.76|3031195
1604498400000|2020-11-04 14:00:00|82.92|82.78|81.98|81.86|82.98|82.88|80.96|80.92|4325792
1604502000000|2020-11-04 15:00:00|82|81.98|82.3|82.22|82.5|82.4|81.2|81.1|5815534
1604505600000|2020-11-04 16:00:00|82.32|82.26|83.46|83.36|84.1|83.98|82.26|82.2|3241976
1604563200000|2020-11-05 08:00:00|79|78.58|78.2|78.1|81.82|81.46|77.22|77.06|11132394
1604566800000|2020-11-05 09:00:00|78.22|78.2|78.1|77.96|79.18|79.04|76.12|76|5887894
1604570400000|2020-11-05 10:00:00|78.08|77.98|77.1|76.92|79|78.92|76.8|76.62|3544122
1604574000000|2020-11-05 11:00:00|77.12|76.94|76.5|76.4|77.2|77.18|75.28|75.16|5906123
1604577600000|2020-11-05 12:00:00|76.44|76.38|75.78|75.7|77|76.96|75.7|75.6|4335964
1604581200000|2020-11-05 13:00:00|75.74|75.74|74.52|74.46|75.76|75.74|73.54|73.42|8490111
1604584800000|2020-11-05 14:00:00|74.5|74.44|74.1|74.02|75.2|75.16|72.1|72.08|11193645
1604588400000|2020-11-05 15:00:00|74.12|74.08|74.9|74.84|75.52|75.46|74.08|74.02|6396973
1604592000000|2020-11-05 16:00:00|74.88|74.88|74.3|74.22|74.92|74.88|73.88|73.8|5221590
1604649600000|2020-11-06 08:00:00|73.18|72.9|71.58|71.48|73.5|73.08|71.32|71.2|13517029
1604653200000|2020-11-06 09:00:00|71.6|71.52|71.22|71.12|72.12|72.04|69.7|69.6|8460212
1604656800000|2020-11-06 10:00:00|71.24|71.28|71.18|71.1|71.8|71.78|70.36|70.28|3123383
1604660400000|2020-11-06 11:00:00|71.16|71.08|68.88|68.72|71.4|71.32|68.64|68.52|8512898
1604664000000|2020-11-06 12:00:00|68.84|68.66|68.06|67.94|69.62|69.5|67.38|67.3|10434862
1604667600000|2020-11-06 13:00:00|68.04|67.96|70.12|70.04|70.6|70.44|68.04|67.94|7485291
1604671200000|2020-11-06 14:00:00|70.14|70.06|69.38|69.36|70.26|70.18|68.52|68.5|5579539
1604674800000|2020-11-06 15:00:00|69.44|69.38|68.96|68.88|69.6|69.56|68.72|68.68|5398373
1604678400000|2020-11-06 16:00:00|68.98|68.9|70.08|70|70.28|70.26|68.96|68.9|4168157
1604908800000|2020-11-09 08:00:00|69.4|69.24|74.22|74.04|75.62|75.6|69.18|69|20260465
1604912400000|2020-11-09 09:00:00|74.26|74.06|70.8|70.72|74.6|74.46|70.26|70.2|10870742
1604916000000|2020-11-09 10:00:00|70.82|70.74|72.34|72.22|72.74|72.7|70.48|70.42|6284910
1604919600000|2020-11-09 11:00:00|72.32|72.2|88.58|88.24|89.44|88.46|70.76|70.68|13186072
1604923200000|2020-11-09 12:00:00|88.54|88.22|102.25|102.15|102.4|102.25|85.02|84.42|52044428
1604926800000|2020-11-09 13:00:00|102.3|102|100.85|100.7|104|103.9|95.98|95.92|43703055
1604930400000|2020-11-09 14:00:00|100.8|100.55|112|111.25|112|111.45|99.9|99.6|21309773
1604934000000|2020-11-09 15:00:00|111|110.4|104.75|104.65|137.45|137|99.7|99.6|45208197
1604937600000|2020-11-09 16:00:00|104.7|104.6|102.05|101.75|104.7|104.6|99.5|99.3|17972718
1604995200000|2020-11-10 08:00:00|104|103|120.75|120.6|121.7|121.15|103.3|102.85|28429662
1604998800000|2020-11-10 09:00:00|120.6|120.55|124.25|124.05|128.75|128.6|117.65|117.4|26626833
1605002400000|2020-11-10 10:00:00|124.2|123.95|118.15|117.95|125.65|125.5|116.2|116|15359931
1605006000000|2020-11-10 11:00:00|118.2|117.9|116.85|116.7|121.1|121|115.45|115.1|10111195
1605009600000|2020-11-10 12:00:00|116.8|116.75|114|113.9|117.65|117.35|109.65|109.35|11171030
1605013200000|2020-11-10 13:00:00|114.05|113.95|113.1|113|114.8|114.7|112|111.75|5471074
1605016800000|2020-11-10 14:00:00|113.05|112.95|114.15|113.95|114.65|114.55|112.5|112.4|5852871
1605020400000|2020-11-10 15:00:00|114.1|114|110|109.75|114.5|114.35|107.3|107.2|9411192
1605024000000|2020-11-10 16:00:00|109.95|109.8|108.25|107.95|110.25|110.1|106.85|106.6|7131301
1605081600000|2020-11-11 08:00:00|109.3|109.2|97|96.8|114.95|114.1|96.98|96.8|24899866
1605085200000|2020-11-11 09:00:00|96.94|96.74|103.1|102.9|104.15|104.05|96.88|96.74|12739055
1605088800000|2020-11-11 10:00:00|103.05|103|103.05|102.95|103.85|103.75|102.45|102.4|3829825
1605092400000|2020-11-11 11:00:00|103|102.9|102.7|102.55|103.25|103.15|102|101.9|2795910
1605096000000|2020-11-11 12:00:00|102.6|102.6|102.05|101.95|103.35|103.2|101.35|101.25|3083644
1605099600000|2020-11-11 13:00:00|102|102|101.2|101|102.95|102.85|101.2|101|3000065
1605103200000|2020-11-11 14:00:00|101.1|100.95|100.45|100.3|102|101.95|98.7|98.6|8879332
1605106800000|2020-11-11 15:00:00|100.5|100.35|101.6|101.5|101.9|101.85|98.62|98.6|10732845
1605110400000|2020-11-11 16:00:00|101.55|101.45|99.86|99.72|101.55|101.45|98.76|98.7|5219445
1605168000000|2020-11-12 08:00:00|95.98|95.72|99.86|99.7|106.6|106.55|92|91.2|22661300
1605171600000|2020-11-12 09:00:00|99.92|99.72|92.9|92.72|101.85|101.7|92.18|92.02|21068760
1605175200000|2020-11-12 10:00:00|92.8|92.8|94.74|94.64|94.74|94.7|92.48|92.3|7404500
1605178800000|2020-11-12 11:00:00|94.68|94.58|94.98|94.86|95.78|95.32|93.58|93.5|7035377
1605182400000|2020-11-12 12:00:00|94.92|94.84|90.8|90.78|95.2|95.04|89.32|89.04|16810345
1605186000000|2020-11-12 13:00:00|90.82|90.8|90.96|90.84|92.2|92.18|90.04|89.96|11973480
1605189600000|2020-11-12 14:00:00|90.92|90.86|90.42|90.36|91.08|91.04|89.74|89.7|9876641
1605193200000|2020-11-12 15:00:00|90.38|90.34|90.46|90.38|91.64|91.52|89.88|89.82|10031088
1605196800000|2020-11-12 16:00:00|90.48|90.4|90.6|90.5|91.24|91.2|90.1|90.08|15125002
1605254400000|2020-11-13 08:00:00|89.3|88.9|92.9|92.78|93.2|93.12|86.4|86.3|18501523
1605258000000|2020-11-13 09:00:00|92.98|92.8|95.26|95.04|95.6|95.58|92.84|92.68|17439249
1605261600000|2020-11-13 10:00:00|95.14|95.14|95.1|94.98|96|95.94|94.08|93.88|8846521
1605265200000|2020-11-13 11:00:00|95.12|95|93.38|93.3|95.12|95.04|92.42|92.32|6274528
1605268800000|2020-11-13 12:00:00|93.4|93.32|92.84|92.74|93.86|93.78|92.66|92.56|5278655
1605272400000|2020-11-13 13:00:00|92.86|92.76|92.98|92.9|93.38|93.3|91.7|91.66|6209579
1605276000000|2020-11-13 14:00:00|92.94|92.86|93.6|93.52|93.66|93.58|92.12|92.06|7880395
1605279600000|2020-11-13 15:00:00|93.58|93.54|93.48|93.4|94.7|94.68|93.18|93.06|7827741
1605283200000|2020-11-13 16:00:00|93.44|93.42|93.58|93.52|93.74|93.68|93.18|93.16|5568199
1605513600000|2020-11-16 08:00:00|95.98|95.8|97.46|97.3|99.9|99.82|95.8|95.5|15801865
1605517200000|2020-11-16 09:00:00|97.48|97.32|100.1|99.94|100.4|100.3|97.28|97.16|11421006
1605520800000|2020-11-16 10:00:00|100.05|100|100.35|100.2|101|100.85|99.12|99|10736318
1605524400000|2020-11-16 11:00:00|100.4|100.25|100.95|100.75|101.8|101.65|97.7|97.64|9106445
1605528000000|2020-11-16 12:00:00|101|100.95|101.75|101.6|104.35|104.15|100|99.9|26112318
1605531600000|2020-11-16 13:00:00|101.8|101.65|102.4|102.2|103.3|103.1|100.85|100.75|7536879
1605535200000|2020-11-16 14:00:00|102.45|102.25|101.4|101.35|103.7|103.6|100.45|100.25|10682631
1605538800000|2020-11-16 15:00:00|101.45|101.4|103.4|103.3|103.6|103.5|101.05|100.75|12662218
1605542400000|2020-11-16 16:00:00|103.45|103.35|103.35|103.25|103.8|103.7|102.8|102.7|9328698
1605600000000|2020-11-17 08:00:00|104.5|104.2|100.15|100|105|104.95|98.04|97.9|23061385
1605603600000|2020-11-17 09:00:00|100.1|99.98|102.05|102|102.8|102.65|99.52|99.3|7885784
1605607200000|2020-11-17 10:00:00|102|101.95|100.65|100.55|102.1|102|100.15|100|3068149
1605610800000|2020-11-17 11:00:00|100.6|100.6|100.8|100.75|100.85|100.8|99.1|99.04|6623454
1605614400000|2020-11-17 12:00:00|100.85|100.8|101.1|101|101.2|101.1|99.94|99.86|3856151
1605618000000|2020-11-17 13:00:00|101.05|101.05|99.96|99.88|101.1|101.05|99.38|99.3|4413401
1605621600000|2020-11-17 14:00:00|99.92|99.86|100.5|100.4|101.1|101.05|99.68|99.64|5104549
1605625200000|2020-11-17 15:00:00|100.55|100.45|102|101.9|102.45|102.35|100.3|100.2|8159018
1605628800000|2020-11-17 16:00:00|101.95|101.95|102.2|102.05|102.45|102.4|101.65|101.55|9582457
1605686400000|2020-11-18 08:00:00|104.7|104.15|101.65|101.55|104.7|104.15|100.3|100.2|7953698
1605690000000|2020-11-18 09:00:00|101.6|101.5|102.2|102.05|102.5|102.4|101.15|101.05|4015646
1605693600000|2020-11-18 10:00:00|102.15|102.1|102.25|102.1|103.2|103.1|102.1|102.05|3285557
1605697200000|2020-11-18 11:00:00|102.15|102.15|102.3|102.25|104.05|103.75|101.95|101.85|4307938
1605700800000|2020-11-18 12:00:00|102.25|102.2|101.7|101.6|102.55|102.5|101.15|101.05|4394459
1605704400000|2020-11-18 13:00:00|101.75|101.65|102.4|102.3|102.65|102.55|101.55|101.5|2459321
1605708000000|2020-11-18 14:00:00|102.35|102.25|101.5|101.4|103|102.85|101.05|100.9|7592619
1605711600000|2020-11-18 15:00:00|101.55|101.45|101.95|101.85|102.5|102.45|101|100.95|5656324
1605715200000|2020-11-18 16:00:00|102|101.9|103.1|102.9|103.15|103.05|101.95|101.9|4886988
1605772800000|2020-11-19 08:00:00|101|100.25|100.9|100.75|103|102.85|100.1|100|9204800
1605776400000|2020-11-19 09:00:00|100.85|100.7|100.45|100.4|101.25|101.2|100.2|100.1|4019342
1605780000000|2020-11-19 10:00:00|100.4|100.35|98.98|98.86|100.55|100.5|98.78|98.68|8149482
1605783600000|2020-11-19 11:00:00|99|98.88|99.78|99.7|100.25|100.2|98.98|98.88|3116863
1605787200000|2020-11-19 12:00:00|99.74|99.72|99.18|99.12|100.3|100.2|99.14|99.08|2777235
1605790800000|2020-11-19 13:00:00|99.2|99.14|99.12|99.04|99.4|99.38|98.2|98.12|13357290
1605794400000|2020-11-19 14:00:00|99.1|99|99.86|99.82|99.94|99.88|98.22|98.14|3679174
1605798000000|2020-11-19 15:00:00|99.84|99.8|99.74|99.72|99.98|99.9|99.12|99.08|3230262
1605801600000|2020-11-19 16:00:00|99.76|99.7|99.58|99.44|99.88|99.84|98.86|98.8|3293197
1605859200000|2020-11-20 08:00:00|99.54|99|100.55|100.35|100.9|100.8|99|98.64|4687123
1605862800000|2020-11-20 09:00:00|100.6|100.4|99.62|99.54|100.65|100.6|99.4|99.3|3666019
1605866400000|2020-11-20 10:00:00|99.6|99.52|100.25|100.1|100.6|100.5|99.56|99.44|3881124
1605870000000|2020-11-20 11:00:00|100.15|100.05|100.6|100.5|100.65|100.6|99.9|99.78|2189225
1605873600000|2020-11-20 12:00:00|100.55|100.45|100.9|100.85|101.25|101.15|100.55|100.45|2875149
1605877200000|2020-11-20 13:00:00|100.85|100.8|100.2|100.05|101.2|101.1|99.52|99.42|2192502
1605880800000|2020-11-20 14:00:00|100.15|100.1|99.64|99.54|100.8|100.75|99.26|99.16|4311088
1605884400000|2020-11-20 15:00:00|99.56|99.56|99.52|99.46|100.1|100.05|99.22|99.18|4683615
1605888000000|2020-11-20 16:00:00|99.5|99.44|99.72|99.62|100|99.94|99.28|99.26|3546200
1606118400000|2020-11-23 08:00:00|100.95|100.2|102.25|102.1|104|103.85|100.75|100.2|12575543
1606122000000|2020-11-23 09:00:00|102.3|102.15|102.7|102.55|103.35|103.25|101.85|101.7|6389786
1606125600000|2020-11-23 10:00:00|102.75|102.6|103.6|103.45|103.7|103.6|102.3|102.2|4474367
1606129200000|2020-11-23 11:00:00|103.5|103.5|104.55|104.45|104.75|104.65|102.95|102.9|4717881
1606132800000|2020-11-23 12:00:00|104.5|104.4|104.4|104.3|105|104.9|103.35|103.2|5065044
1606136400000|2020-11-23 13:00:00|104.35|104.25|104.35|104.2|105|104.95|103.75|103.65|5444717
1606140000000|2020-11-23 14:00:00|104.25|104.25|106.6|106.45|108|107.9|104.2|104.15|11049929
1606143600000|2020-11-23 15:00:00|106.5|106.5|107.7|107.6|107.75|107.7|106.5|106.45|8834070
1606147200000|2020-11-23 16:00:00|107.75|107.65|107.1|107|107.9|107.8|106.8|106.7|5891267
1606204800000|2020-11-24 08:00:00|108.95|108.55|116.05|115.85|117.65|117.55|108.55|108.45|29910729
1606208400000|2020-11-24 09:00:00|116|115.9|114.95|114.85|116.1|116|113.3|113.25|14580194
1606212000000|2020-11-24 10:00:00|115|114.9|117.3|117.2|117.5|117.35|114.8|114.75|17172184
1606215600000|2020-11-24 11:00:00|117.35|117.25|118.35|118.25|118.9|118.8|116.95|116.8|12128094
1606219200000|2020-11-24 12:00:00|118.3|118.2|114.65|114.55|118.4|118.35|114.35|114.3|8205636
1606222800000|2020-11-24 13:00:00|114.7|114.6|115.5|115.35|116.2|116.15|114.45|114.3|5645156
1606226400000|2020-11-24 14:00:00|115.4|115.3|114.65|114.55|115.95|115.8|113.3|113.25|7442284
1606230000000|2020-11-24 15:00:00|114.6|114.5|114.1|114|114.6|114.55|112.4|112.3|7899378
1606233600000|2020-11-24 16:00:00|114.05|113.95|115.15|114.95|115.4|115.2|113.85|113.8|5730868
1606291200000|2020-11-25 08:00:00|121.25|120.75|115.3|115.1|122|121.95|113.5|113.2|17110143
1606294800000|2020-11-25 09:00:00|115.25|115.15|110.45|110.25|115.65|115.55|109.15|109|10240947
1606298400000|2020-11-25 10:00:00|110.4|110.2|111.9|111.8|112.1|112|110.2|109.95|7281853
1606302000000|2020-11-25 11:00:00|111.85|111.85|111.8|111.65|112.25|112.15|110.8|110.7|4030172
1606305600000|2020-11-25 12:00:00|111.75|111.7|110.2|110.1|112.4|112.25|109.1|109|6828460
1606309200000|2020-11-25 13:00:00|110.25|110.15|111.35|111.25|111.5|111.4|110.15|110.1|3469972
1606312800000|2020-11-25 14:00:00|111.3|111.3|111.6|111.5|112.85|112.8|110.45|110.4|4444412
1606316400000|2020-11-25 15:00:00|111.65|111.55|110.9|110.8|111.65|111.55|110.4|110.3|4120635
1606320000000|2020-11-25 16:00:00|110.95|110.85|111.15|111.05|111.5|111.45|110.75|110.65|2751215
1606377600000|2020-11-26 08:00:00|112.15|111.25|108.3|108.1|112.8|112.45|106.7|106.5|9649227
1606381200000|2020-11-26 09:00:00|108.25|108.05|109.75|109.6|109.85|109.7|107.95|107.85|3081878
1606384800000|2020-11-26 10:00:00|109.8|109.65|108.4|108.3|110|109.95|108.4|108.25|2557840
1606388400000|2020-11-26 11:00:00|108.35|108.25|108.3|108.15|109.05|108.95|107.9|107.8|2862230
1606392000000|2020-11-26 12:00:00|108.35|108.2|108.6|108.45|109.05|109|107.95|107.85|2090375
1606395600000|2020-11-26 13:00:00|108.65|108.5|108.1|108|108.65|108.6|107.8|107.7|1930983
1606399200000|2020-11-26 14:00:00|108.15|108.05|108.3|108.2|108.5|108.4|107.8|107.7|2504261
1606402800000|2020-11-26 15:00:00|108.25|108.15|109.05|108.9|109.25|109.2|107.35|107.3|3399216
1606406400000|2020-11-26 16:00:00|109|108.95|109.1|108.95|109.2|109.15|108.65|108.55|2184424
1606464000000|2020-11-27 08:00:00|107.9|107.3|107.15|107.1|107.95|107.9|103.95|103.3|10082318
1606467600000|2020-11-27 09:00:00|107.2|107.15|106.75|106.6|107.65|107.55|105.95|105.9|3322420
1606471200000|2020-11-27 10:00:00|106.7|106.65|107.85|107.7|108.5|108.35|106.55|106.5|2379845
1606474800000|2020-11-27 11:00:00|107.8|107.65|109.6|109.45|109.6|109.5|107.45|107.4|2634473
1606478400000|2020-11-27 12:00:00|109.5|109.4|110.1|110.05|111.2|111.1|109.2|109.1|5156021
1606482000000|2020-11-27 13:00:00|110.15|110|110|109.9|110.35|110.3|109.5|109.4|3087560
1606485600000|2020-11-27 14:00:00|109.95|109.85|110.7|110.55|111.4|111.35|109.8|109.75|5130287
1606489200000|2020-11-27 15:00:00|110.65|110.5|107.25|107.1|110.95|110.85|107.2|107.1|5450762
1606492800000|2020-11-27 16:00:00|107.2|107.05|107.9|107.7|107.9|107.75|106.6|106.45|6731622
1606723200000|2020-11-30 08:00:00|107.4|106.85|108.8|108.7|109.25|109.1|106.15|106|5264469
1606726800000|2020-11-30 09:00:00|108.75|108.65|109.3|109.2|110.3|110.15|108.7|108.55|3002986
1606730400000|2020-11-30 10:00:00|109.35|109.25|108.75|108.6|109.95|109.9|108.65|108.55|1740911
1606734000000|2020-11-30 11:00:00|108.7|108.7|107.05|107|108.8|108.7|106.9|106.8|2762649
1606737600000|2020-11-30 12:00:00|107.1|106.95|107.45|107.3|108.2|108.1|107.05|106.95|2104690
1606741200000|2020-11-30 13:00:00|107.4|107.35|109.15|109.05|109.15|109.1|107.15|107.1|1500598
1606744800000|2020-11-30 14:00:00|109.1|109|106.85|106.7|109.1|109|106.3|106.15|2758842
1606748400000|2020-11-30 15:00:00|106.9|106.75|106.45|106.35|107|106.9|105.8|105.7|3494826
1606752000000|2020-11-30 16:00:00|106.5|106.4|106.15|106.05|107|106.95|106.05|106|2441674
1606809600000|2020-12-01 08:00:00|104.95|104.1|109.25|109.15|109.6|109.55|103.5|103.05|8184119
1606813200000|2020-12-01 09:00:00|109.3|109.2|109.8|109.65|110.5|110.35|108.85|108.75|3312935
1606816800000|2020-12-01 10:00:00|109.75|109.7|109.85|109.7|110.45|110.25|109.2|109.1|2438522
1606820400000|2020-12-01 11:00:00|109.9|109.75|109.8|109.65|110.4|110.25|109.15|109.05|2272948
1606824000000|2020-12-01 12:00:00|109.75|109.7|109.35|109.25|110.25|110.1|108.95|108.8|2283746
1606827600000|2020-12-01 13:00:00|109.4|109.3|109.25|109.15|109.55|109.45|108.5|108.45|1714463
1606831200000|2020-12-01 14:00:00|109.2|109.1|110|109.9|110|109.9|108.8|108.7|2458378
1606834800000|2020-12-01 15:00:00|109.95|109.85|110|109.95|110.25|110.2|108.9|108.8|2841231
1606838400000|2020-12-01 16:00:00|109.95|109.9|111.75|111.6|112.45|112.35|109.75|109.7|4168455
1606896000000|2020-12-02 08:00:00|116.65|116.3|114.3|114.2|118|117.75|112.8|112.55|11919724
1606899600000|2020-12-02 09:00:00|114.25|114.15|112.35|112.2|114.3|114.25|111.6|111.45|4211861
1606903200000|2020-12-02 10:00:00|112.4|112.25|112.25|112.15|113.4|113.3|112.15|112|2026136
1606906800000|2020-12-02 11:00:00|112.3|112.2|111.25|111.05|112.9|112.85|109.8|109.7|2965822
1606910400000|2020-12-02 12:00:00|111.3|111.1|111.25|111.1|112.15|112.1|111.15|111.05|1388420
1606914000000|2020-12-02 13:00:00|111.2|111.05|110.35|110.25|111.55|111.4|110.05|109.95|2029952
1606917600000|2020-12-02 14:00:00|110.3|110.2|115.8|115.7|115.8|115.7|110.2|110.15|11144584
1606921200000|2020-12-02 15:00:00|115.75|115.65|116.15|116.05|117|116.95|114.95|114.55|16283804
1606924800000|2020-12-02 16:00:00|116.1|116|116.25|116.05|117.4|117.25|116|115.9|9317160
1606982400000|2020-12-03 08:00:00|119.95|119.55|121.15|121|124.4|124.25|119.55|119.3|27247376
1606986000000|2020-12-03 09:00:00|121.1|120.95|123.45|123.4|124.2|124.05|121.05|120.95|11229139
1606989600000|2020-12-03 10:00:00|123.4|123.35|124.8|124.7|125|124.9|123.25|123.1|7034487
1606993200000|2020-12-03 11:00:00|124.85|124.75|125.6|125.55|128|127.9|124.6|124.5|11139421
1606996800000|2020-12-03 12:00:00|125.7|125.5|124.15|124|126.4|126.3|123.4|123.35|9736443
1607000400000|2020-12-03 13:00:00|124.2|124.05|125.95|125.85|126.5|126.4|123.5|123.4|6160920
1607004000000|2020-12-03 14:00:00|125.9|125.8|128.65|128.5|132|131.6|125.75|125.65|17146022
1607007600000|2020-12-03 15:00:00|128.8|128.55|132|132|132|132|128.1|128|38852683
1607011200000|2020-12-03 16:00:00|132.8|132.6|134|133.75|134.25|134.2|132.1|132.05|11351060
1607068800000|2020-12-04 08:00:00|134.35|134.05|132.8|132.65|134.5|134.2|129.1|129|19350924
1607072400000|2020-12-04 09:00:00|132.85|132.7|130.1|130|133.15|133.05|129.75|129.6|9908998
1607076000000|2020-12-04 10:00:00|130.15|130.05|130|129.9|130.45|130.3|127.4|127.35|8493328
1607079600000|2020-12-04 11:00:00|129.95|129.85|131.85|131.8|132|131.9|129.3|129.2|7836871
1607083200000|2020-12-04 12:00:00|131.9|131.85|133.25|133.15|133.5|133.45|131.3|131.25|4883532
1607086800000|2020-12-04 13:00:00|133.2|133.2|132.45|132.35|133.55|133.4|131.35|131.3|4480622
1607090400000|2020-12-04 14:00:00|132.4|132.3|131.85|131.7|133.35|133.25|130.8|130.6|6066376
1607094000000|2020-12-04 15:00:00|131.8|131.65|130.35|130.3|131.85|131.65|130.35|130.3|5146030
1607097600000|2020-12-04 16:00:00|130.4|130.35|130.55|130.15|131.35|131.3|129.75|129.3|4583616
1607328000000|2020-12-07 08:00:00|131.1|130.8|128.6|128.5|133|132.85|128.6|128.5|9104470
1607331600000|2020-12-07 09:00:00|128.55|128.45|130.15|130.05|131.25|131.2|127.6|127.5|5693939
1607335200000|2020-12-07 10:00:00|130.2|130.1|131.8|131.7|132.4|132.3|130|129.95|3439834
1607338800000|2020-12-07 11:00:00|131.75|131.75|132.95|132.8|133.15|133.05|131.35|131.25|4214886
1607342400000|2020-12-07 12:00:00|132.9|132.75|129.65|129.45|133.05|132.9|129.05|129|3900089
1607346000000|2020-12-07 13:00:00|129.75|129.5|128.85|128.75|130.7|130.6|128.6|128.55|3930164
1607349600000|2020-12-07 14:00:00|128.9|128.8|131.05|130.95|132.65|132.5|128.85|128.75|4587432
1607353200000|2020-12-07 15:00:00|131|131|131.9|131.8|132.3|132.2|130.25|130.1|5371631
1607356800000|2020-12-07 16:00:00|131.95|131.75|131.85|131.7|131.95|131.85|130.05|130|4587291
1607414400000|2020-12-08 08:00:00|129.15|128.65|128.9|128.75|130.4|130.25|125.55|125.05|8327901
1607418000000|2020-12-08 09:00:00|128.95|128.8|129.1|129|129.55|129.45|128.4|128.25|2533207
1607421600000|2020-12-08 10:00:00|129|128.95|128.25|128.15|129.55|129.45|127.95|127.85|2031622
1607425200000|2020-12-08 11:00:00|128.2|128.1|126.25|126.1|128.55|128.45|126.1|125.95|4556159
1607428800000|2020-12-08 12:00:00|126.3|126.15|126.7|126.6|126.75|126.7|126.05|126|2747862
1607432400000|2020-12-08 13:00:00|126.65|126.55|126.65|126.55|127.7|127.6|126.3|126.2|2309716
1607436000000|2020-12-08 14:00:00|126.6|126.5|128.55|128.45|129.1|128.95|126.4|126.35|3554236
1607439600000|2020-12-08 15:00:00|128.5|128.4|127.05|126.95|128.5|128.4|126.75|126.7|3218729
1607443200000|2020-12-08 16:00:00|127|127|127.05|126.95|127.25|127.2|126.6|126.55|2478854
1607500800000|2020-12-09 08:00:00|128.7|128.4|130.7|130.65|130.9|130.8|128.3|128.05|7439715
1607504400000|2020-12-09 09:00:00|130.75|130.6|129.25|129.15|130.8|130.7|128.45|128.4|3536153
1607508000000|2020-12-09 10:00:00|129.3|129.2|129.7|129.65|130.4|130.3|129.1|129|2418595
1607511600000|2020-12-09 11:00:00|129.75|129.7|129.4|129.3|129.8|129.7|129.05|129|2336897
1607515200000|2020-12-09 12:00:00|129.35|129.25|130.1|130.05|130.2|130.15|129|128.95|1618947
1607518800000|2020-12-09 13:00:00|130.05|130|131.45|131.4|131.95|131.85|129.85|129.7|3145575
1607522400000|2020-12-09 14:00:00|131.4|131.35|129.45|129.35|132.05|131.95|129.4|129.3|5262601
1607526000000|2020-12-09 15:00:00|129.5|129.4|129.15|129.05|131.2|131.1|129.05|129|5319315
1607529600000|2020-12-09 16:00:00|129.1|129.1|130.3|130.1|130.75|130.7|128.6|128.5|4138684
1607587200000|2020-12-10 08:00:00|129.45|129.35|128.75|128.6|130.5|130.3|127.75|127.7|6262323
1607590800000|2020-12-10 09:00:00|128.7|128.55|128.95|128.85|129.6|129.5|128.55|128.45|1661468
1607594400000|2020-12-10 10:00:00|129|128.75|129.65|129.5|129.65|129.5|128.8|128.6|178497
1607598000000|2020-12-10 11:00:00|129.2|129.05|129.75|129.6|129.8|129.7|128.6|128.5|1469067
1607601600000|2020-12-10 12:00:00|129.7|129.55|128.9|128.8|129.95|129.8|128.2|128.15|1601129
1607605200000|2020-12-10 13:00:00|128.85|128.75|127.85|127.75|129.3|129.15|127.4|127.25|1692561
1607608800000|2020-12-10 14:00:00|127.8|127.7|126.15|126|128.1|128|125.4|125.25|4406136
1607612400000|2020-12-10 15:00:00|126.2|126.05|128.35|128.25|128.65|128.55|126.2|126.05|3709846
1607616000000|2020-12-10 16:00:00|128.4|128.3|127.15|127.05|129|128.9|126.9|126.8|2074905
1607673600000|2020-12-11 08:00:00|125.8|125.5|119.5|119.25|125.8|125.5|115.65|115.5|22008804
1607677200000|2020-12-11 09:00:00|119.45|119.2|118.9|118.75|121.05|120.95|117.95|117.85|9397603
1607680800000|2020-12-11 10:00:00|118.8|118.8|119.15|119.05|119.85|119.7|117.55|117.4|5033255
1607684400000|2020-12-11 11:00:00|119.1|119|116.75|116.6|119.35|119.25|114.15|114.1|7772173
1607688000000|2020-12-11 12:00:00|116.8|116.65|116.5|116.4|117.65|117.6|115.65|115.5|3859884
1607691600000|2020-12-11 13:00:00|116.55|116.45|117|116.9|117.1|117.05|115.25|115.1|5365798
1607695200000|2020-12-11 14:00:00|116.95|116.95|119.45|119.35|119.95|119.9|116.2|116.05|9318201
1607698800000|2020-12-11 15:00:00|119.55|119.45|118.2|118.05|119.95|119.85|116.95|116.85|6909738
1607702400000|2020-12-11 16:00:00|118.25|118.2|117.45|117.35|118.55|118.45|117.1|117|4360990
1607932800000|2020-12-14 08:00:00|118.55|118.2|121|120.75|124.45|122.65|117.6|117.25|7866853
1607936400000|2020-12-14 09:00:00|120.95|120.8|121.45|121.35|121.6|121.45|120.5|120.4|3763920
1607940000000|2020-12-14 10:00:00|121.5|121.4|122.45|122.3|124.5|124.35|121.15|121.05|4954979
1607943600000|2020-12-14 11:00:00|122.5|122.35|122.9|122.75|124.4|124.25|122.05|122|3550399
1607947200000|2020-12-14 12:00:00|122.85|122.7|121.1|120.95|122.85|122.7|120.25|120.2|2639771
1607950800000|2020-12-14 13:00:00|121.15|121|122.55|122.4|122.95|122.8|120.7|120.5|2597558
1607954400000|2020-12-14 14:00:00|122.5|122.35|120.45|120.3|122.5|122.35|119.55|119.5|3547304
1607958000000|2020-12-14 15:00:00|120.5|120.25|120.35|120.3|121.6|121.45|120|119.95|3550980
1607961600000|2020-12-14 16:00:00|120.3|120.25|119.5|119.4|120.4|120.3|119.4|119.35|2847162
1608019200000|2020-12-15 08:00:00|116.5|116.3|115.7|115.55|117.3|116.85|113.2|113.05|11063878
1608022800000|2020-12-15 09:00:00|115.65|115.5|114.85|114.7|116|115.8|114.2|114.05|4915446
1608026400000|2020-12-15 10:00:00|114.95|114.75|115.4|115.3|115.55|115.5|114.75|114.7|2051822
1608030000000|2020-12-15 11:00:00|115.35|115.25|114.75|114.65|115.4|115.35|113.75|113.65|2922825
1608033600000|2020-12-15 12:00:00|114.8|114.7|114.05|113.95|115.85|115.8|113.3|113.2|3010118
1608037200000|2020-12-15 13:00:00|114|114|114.25|114.15|114.5|114.35|113.35|113.2|3124327
1608040800000|2020-12-15 14:00:00|114.2|114.1|113.05|112.9|115.15|115.05|112.6|112.5|5746450
1608044400000|2020-12-15 15:00:00|113.1|113|114.9|114.75|114.95|114.9|112.3|112.2|5808450
1608048000000|2020-12-15 16:00:00|114.95|114.8|115.7|115.5|115.9|115.8|114.25|114.15|3605444
1608105600000|2020-12-16 08:00:00|114.3|113.55|117.4|117.2|117.95|117.7|114.3|113.55|5784333
1608109200000|2020-12-16 09:00:00|117.35|117.25|117.65|117.5|117.9|117.85|116.35|116.25|3641129
1608112800000|2020-12-16 10:00:00|117.6|117.55|116.3|116.2|117.7|117.6|116.1|116.05|2488734
1608116400000|2020-12-16 11:00:00|116.25|116.15|115.65|115.5|116.8|116.7|115.5|115.4|2482023
1608120000000|2020-12-16 12:00:00|115.6|115.55|114.95|114.85|115.6|115.55|114.9|114.8|1723688
1608123600000|2020-12-16 13:00:00|115|114.9|114.1|113.95|115.15|115.05|113.95|113.9|3072006
1608127200000|2020-12-16 14:00:00|114.15|114|114.3|114.15|114.85|114.8|113.65|113.55|3188299
1608130800000|2020-12-16 15:00:00|114.35|114.2|113.55|113.5|114.45|114.3|113.15|113.1|18774506
1608134400000|2020-12-16 16:00:00|113.6|113.45|115.05|114.9|115.1|115.05|113.6|113.45|2195319
1608192000000|2020-12-17 08:00:00|116.6|116.55|113.6|113.5|117.8|117.55|113.2|113.1|6660425
1608195600000|2020-12-17 09:00:00|113.55|113.45|113.6|113.45|115.1|115|112.8|112.7|4422879
1608199200000|2020-12-17 10:00:00|113.65|113.5|112.4|112.25|113.7|113.6|112.2|112.1|4605936
1608202800000|2020-12-17 11:00:00|112.45|112.35|113.6|113.5|114.25|114.15|112.15|112.1|2983441
1608206400000|2020-12-17 12:00:00|113.55|113.45|112.65|112.5|113.6|113.5|112.15|112|2498761
1608210000000|2020-12-17 13:00:00|112.6|112.55|113|112.9|113.25|113.2|112.45|112.4|1862012
1608213600000|2020-12-17 14:00:00|113.05|112.95|113.8|113.65|113.85|113.75|112.35|112.25|3214446
1608217200000|2020-12-17 15:00:00|113.75|113.7|112.2|112.1|113.8|113.75|111.85|111.75|4173345
1608220800000|2020-12-17 16:00:00|112.25|112.15|112.5|112.45|113|112.95|112.1|112.05|2811794
1608278400000|2020-12-18 08:00:00|111.85|111.55|113.6|113.45|114.25|114.15|109.2|109|8418179
1608282000000|2020-12-18 09:00:00|113.65|113.5|113.65|113.5|113.9|113.75|112.3|112.25|2374666
1608285600000|2020-12-18 10:00:00|113.7|113.55|113.65|113.6|114.2|114.1|112.15|112|3438814
1608289200000|2020-12-18 11:00:00|113.7|113.65|113.4|113.3|114.15|114.1|112.85|112.75|1495993
1608292800000|2020-12-18 12:00:00|113.45|113.25|112.45|112.3|113.7|113.55|112.25|112.1|39573312
1608296400000|2020-12-18 13:00:00|112.35|112.25|113.5|113.4|113.5|113.45|112.3|112.2|1914665
1608300000000|2020-12-18 14:00:00|113.45|113.45|112.95|112.85|114.6|114.45|112.8|112.75|2304567
1608303600000|2020-12-18 15:00:00|113|112.9|113.8|113.75|113.85|113.75|112.5|112.4|2980664
1608307200000|2020-12-18 16:00:00|113.75|113.7|114.4|114.25|114.7|114.6|113.4|113.3|2658727
1608537600000|2020-12-21 08:00:00|103.15|102.4|105.15|104.95|107.5|107.15|95.34|95.1|26043020
1608541200000|2020-12-21 09:00:00|105.1|104.9|104.4|104.25|105.7|105.55|103.75|103.55|7777272
1608544800000|2020-12-21 10:00:00|104.35|104.2|102.75|102.6|104.75|104.65|102.15|102|8057998
1608548400000|2020-12-21 11:00:00|102.7|102.55|105.9|105.8|106.65|106.5|102.5|102.35|5752504
1608552000000|2020-12-21 12:00:00|105.95|105.85|105.8|105.75|106.7|106.6|105.4|105.25|3325053
1608555600000|2020-12-21 13:00:00|105.75|105.7|104.6|104.45|105.8|105.75|104.25|104.2|13681307
1608559200000|2020-12-21 14:00:00|104.65|104.5|108.7|108.5|109.95|109.8|104.3|104.25|6900887
1608562800000|2020-12-21 15:00:00|108.65|108.45|109.8|109.7|110.2|110.1|107.4|107.3|6120321
1608566400000|2020-12-21 16:00:00|109.85|109.75|110.1|109.8|111.4|111.25|109.8|109.75|3968259
1608624000000|2020-12-22 08:00:00|109.05|109|113.15|112.95|113.7|113.6|107.9|107.55|5471430
1608627600000|2020-12-22 09:00:00|113.1|113|111.85|111.7|113.7|113.55|111.85|111.7|2622980
1608631200000|2020-12-22 10:00:00|111.9|111.75|110.8|110.7|112|111.95|110.5|110.4|1746581
1608634800000|2020-12-22 11:00:00|110.75|110.65|112.8|112.65|113.5|112.9|110.75|110.65|1839961
1608638400000|2020-12-22 12:00:00|112.75|112.6|111.85|111.75|112.95|112.8|111.85|111.7|1343128
1608642000000|2020-12-22 13:00:00|111.8|111.7|112.1|112|112.45|112.35|111.7|111.6|1191920
1608645600000|2020-12-22 14:00:00|112.15|112.05|112.1|112|112.3|112.15|110.9|110.85|7345223
1608649200000|2020-12-22 15:00:00|112.05|111.95|112.5|112.4|113.25|113.15|111.9|111.75|2790934
1608652800000|2020-12-22 16:00:00|112.45|112.35|111.85|111.7|112.65|112.55|111.4|111.3|2983255
1608710400000|2020-12-23 08:00:00|112.5|112.15|114.65|114.5|115|114.9|111.75|111.3|4241628
1608714000000|2020-12-23 09:00:00|114.6|114.55|114.9|114.75|115.35|115.25|113.9|113.8|2214835
1608717600000|2020-12-23 10:00:00|114.95|114.8|114.85|114.7|115.6|115.5|114.4|114.3|2940011
1608721200000|2020-12-23 11:00:00|114.8|114.75|115.85|115.75|115.9|115.8|114.5|114.35|1668860
1608724800000|2020-12-23 12:00:00|115.75|115.7|114.5|114.35|115.75|115.7|113.4|113.25|2271032
1608728400000|2020-12-23 13:00:00|114.45|114.3|114.1|113.95|115.15|115.05|113.7|113.6|1781183
1608732000000|2020-12-23 14:00:00|114.05|114|115.55|115.4|116.4|116.3|113.55|113.5|6526496
1608735600000|2020-12-23 15:00:00|115.5|115.35|115.8|115.7|116.05|115.95|114.5|114.4|4659590
1608739200000|2020-12-23 16:00:00|115.85|115.75|115.85|115.7|116.2|116.1|115.55|115.45|2995698
1608796800000|2020-12-24 08:00:00|117.05|117|118.1|117.95|120.95|120.15|116.25|116.15|10527177
1608800400000|2020-12-24 09:00:00|118.05|117.9|117.75|117.6|118.2|118.05|116.7|116.6|2464550
1608804000000|2020-12-24 10:00:00|117.7|117.55|116.5|116.35|118.05|117.9|116.2|116.05|2275715
1608807600000|2020-12-24 11:00:00|116.45|116.3|116.3|116.1|117.2|117.1|114.7|114.6|2877971
1608811200000|2020-12-24 12:00:00|116.25|116.15|116.9|116.65|117.3|117.25|115.95|115.85|974077
1609228800000|2020-12-29 08:00:00|120.6|120.55|117.4|117.3|121.1|120.9|116.5|116.4|9563928
1609232400000|2020-12-29 09:00:00|117.45|117.35|116.8|116.65|118.2|118|116.75|116.6|4602090
1609236000000|2020-12-29 10:00:00|116.75|116.6|116.15|116.1|117.3|117.15|115.75|115.7|3469616
1609239600000|2020-12-29 11:00:00|116.1|116.05|114.85|114.75|116.3|116.2|114.6|114.55|4630628
1609243200000|2020-12-29 12:00:00|114.8|114.7|114.95|114.85|115.5|115.45|114.65|114.6|3227118
1609246800000|2020-12-29 13:00:00|114.9|114.8|114.9|114.8|115.45|115.4|114.45|114.35|2330346
1609250400000|2020-12-29 14:00:00|114.95|114.85|113.75|113.65|115.05|115|113.5|113.4|4596910
1609254000000|2020-12-29 15:00:00|113.7|113.6|114.05|113.9|114.55|114.45|112.65|112.55|4452811
1609257600000|2020-12-29 16:00:00|114|113.85|113.9|113.75|114.25|114.15|113.4|113.35|2774508
1609315200000|2020-12-30 08:00:00|112.9|112.65|114.25|114.15|115|114.9|112.85|112.65|3220187
1609318800000|2020-12-30 09:00:00|114.2|114.1|114.6|114.5|114.9|114.85|113.9|113.8|1591203
1609322400000|2020-12-30 10:00:00|114.55|114.45|113.85|113.8|114.65|114.55|113.8|113.7|1143793
1609326000000|2020-12-30 11:00:00|113.9|113.85|113.7|113.6|114.6|114.45|113.5|113.4|963954
1609329600000|2020-12-30 12:00:00|113.65|113.55|113.2|113|113.8|113.75|112.9|112.8|1352167
1609333200000|2020-12-30 13:00:00|113.15|113.05|113.05|112.9|113.7|113.6|111.95|111.9|2345863
1609336800000|2020-12-30 14:00:00|113|112.85|113.2|113.15|113.95|113.9|112.55|112.5|1372224
1609340400000|2020-12-30 15:00:00|113.15|113.1|113|112.9|113.5|113.4|112.65|112.55|2230433
1609344000000|2020-12-30 16:00:00|113.05|112.95|112.2|112.05|113.2|113.1|112.15|112|1693388
1609401600000|2020-12-31 08:00:00|112.3|111.75|110.4|110.3|112.5|112.2|109.5|109.2|3885808
1609405200000|2020-12-31 09:00:00|110.35|110.25|110.45|110.4|111.05|111|109.7|109.6|2989570
1609408800000|2020-12-31 10:00:00|110.5|110.35|112|111.9|112.15|112.1|110.45|110.3|1670018
1609412400000|2020-12-31 11:00:00|111.95|111.85|111.45|111.35|112.7|112.6|111.35|111.3|1421873
1609416000000|2020-12-31 12:00:00|111.5|111.4|112.4|112.35|112.4|112.35|111.45|111.3|959508
1609747200000|2021-01-04 08:00:00|112.25|112.05|109.6|109.5|113|112.95|108.75|108.6|8097453
1609750800000|2021-01-04 09:00:00|109.55|109.55|110|109.85|111.2|111.1|109.5|109.3|3309128
1609754400000|2021-01-04 10:00:00|109.95|109.8|110.05|109.95|110.25|110.1|109.15|109.05|3700761
1609758000000|2021-01-04 11:00:00|110.1|109.9|108.95|108.85|110.15|110.05|108.9|108.8|2184452
1609761600000|2021-01-04 12:00:00|109|108.9|107.9|107.8|109.25|109.15|107.8|107.6|11182769
1609765200000|2021-01-04 13:00:00|107.95|107.85|107.3|107.2|108.85|108.8|107.15|107.05|3343649
1609768800000|2021-01-04 14:00:00|107.35|107.25|105.95|105.85|108.05|107.9|105.45|105.4|6412564
1609772400000|2021-01-04 15:00:00|106|105.9|104.85|104.7|106.15|106.05|102.25|102.2|16290756
1609776000000|2021-01-04 16:00:00|104.75|104.65|104.7|104.5|105.4|105.3|103.95|103.85|8540416
1609833600000|2021-01-05 08:00:00|102.95|102.8|105.1|105.05|107|106.9|101.15|101.05|9007893
1609837200000|2021-01-05 09:00:00|105.15|105|105.45|105.35|105.9|105.85|104.6|104.5|2271189
1609840800000|2021-01-05 10:00:00|105.5|105.4|104.25|104.15|106.25|106.15|103.65|103.5|2661652
1609844400000|2021-01-05 11:00:00|104.2|104.1|104.95|104.85|105.15|105.1|103.65|103.55|1901527
1609848000000|2021-01-05 12:00:00|104.9|104.8|104.9|104.85|105.6|105.45|104.25|104.15|1413304
1609851600000|2021-01-05 13:00:00|104.95|104.9|104.6|104.5|105.4|105.25|104.4|104.35|1701458
1609855200000|2021-01-05 14:00:00|104.55|104.45|105.75|105.65|106.2|106.15|104.45|104.4|2415355
1609858800000|2021-01-05 15:00:00|105.8|105.7|107.3|107.2|108.25|108.2|105.45|105.35|4739661
1609862400000|2021-01-05 16:00:00|107.25|107.25|107.8|107.7|108.15|108.1|107.1|107|2922155
1609920000000|2021-01-06 08:00:00|109.8|109.2|107.6|107.5|111|110.7|106.7|106.6|4971723
1609923600000|2021-01-06 09:00:00|107.55|107.45|108.45|108.3|108.7|108.65|106.75|106.65|1906299
1609927200000|2021-01-06 10:00:00|108.4|108.25|108.8|108.7|108.9|108.8|107.6|107.5|3663853
1609930800000|2021-01-06 11:00:00|108.75|108.65|108.95|108.9|109.25|109.2|108|107.95|1989661
1609934400000|2021-01-06 12:00:00|108.9|108.85|110.05|109.95|111.35|111.25|108.75|108.65|4080815
1609938000000|2021-01-06 13:00:00|110.1|110|111.2|111.1|111.4|111.3|109.75|109.65|2774458
1609941600000|2021-01-06 14:00:00|111.15|111.05|110.4|110.35|111.3|111.2|109.3|109.2|3558484
1609945200000|2021-01-06 15:00:00|110.45|110.4|110.75|110.65|111.75|111.7|110.4|110.35|3781074
1609948800000|2021-01-06 16:00:00|110.8|110.7|111.4|111.25|111.45|111.4|110.8|110.7|2545700
1610006400000|2021-01-07 08:00:00|113.4|113.15|109.9|109.75|113.4|113.15|108.85|108.6|4546600
1610010000000|2021-01-07 09:00:00|109.85|109.7|109.2|109.1|109.9|109.75|108.75|108.7|1931801
1610013600000|2021-01-07 10:00:00|109.25|109.15|108.4|108.3|109.5|109.3|108.4|108.3|1991964
1610017200000|2021-01-07 11:00:00|108.35|108.25|108.75|108.65|109.2|109.1|108.15|108.05|1788346
1610020800000|2021-01-07 12:00:00|108.8|108.7|110.25|110.15|110.25|110.2|108.8|108.7|1354763
1610024400000|2021-01-07 13:00:00|110.3|110.1|109.3|109.2|110.4|110.25|109.1|109|1112822
1610028000000|2021-01-07 14:00:00|109.35|109.25|110.95|110.85|111.25|111.1|109.35|109.25|2326700
1610031600000|2021-01-07 15:00:00|111|110.9|112.1|112|112.2|112.1|110.6|110.5|3416766
1610035200000|2021-01-07 16:00:00|112.05|111.95|111.7|111.45|112.15|112.1|111.35|111.25|2188768
1610092800000|2021-01-08 08:00:00|112.4|112|108|107.8|112.4|112|107.5|107.1|6287162
1610096400000|2021-01-08 09:00:00|107.95|107.75|108.95|108.85|108.95|108.85|107.05|106.85|5408326
1610100000000|2021-01-08 10:00:00|109|108.9|108.4|108.35|109.3|109.2|108.1|108|1836135
1610103600000|2021-01-08 11:00:00|108.45|108.4|109.05|108.95|109.45|109.3|108.15|108.05|1663013
1610107200000|2021-01-08 12:00:00|109.1|109|108.75|108.6|109.9|109.8|108.6|108.5|2062211
1610110800000|2021-01-08 13:00:00|108.7|108.65|108.45|108.4|108.95|108.9|108.45|108.4|1667274
1610114400000|2021-01-08 14:00:00|108.35|108.35|108.15|108.05|109|108.95|107.95|107.9|1976933
1610118000000|2021-01-08 15:00:00|108.2|108.1|108.05|107.95|108.5|108.4|107.55|107.45|3327752
1610121600000|2021-01-08 16:00:00|108|107.9|107.4|107.35|108.05|107.9|107.1|107.05|2940197
1610352000000|2021-01-11 08:00:00|107.8|107.7|105.45|105.4|108.4|108.15|105.15|105.1|5093878
1610355600000|2021-01-11 09:00:00|105.4|105.35|105.45|105.35|106.05|105.95|105.25|105.15|2744972
1610359200000|2021-01-11 10:00:00|105.4|105.3|106|105.9|106.3|106.15|105.35|105.25|2167273
1610362800000|2021-01-11 11:00:00|106.05|105.95|105.9|105.8|106.1|106.05|105.3|105.25|1562980
1610366400000|2021-01-11 12:00:00|105.85|105.85|105.2|105.1|106|105.95|105.15|105.05|1195966
1610370000000|2021-01-11 13:00:00|105.15|105.05|104.85|104.8|105.2|105.15|104.6|104.5|10673708
1610373600000|2021-01-11 14:00:00|104.8|104.75|105.85|105.75|106.1|106|104.25|104.2|2225843
1610377200000|2021-01-11 15:00:00|105.8|105.7|106.35|106.3|106.35|106.3|105.05|104.95|2456826
1610380800000|2021-01-11 16:00:00|106.3|106.25|106.2|106.15|106.4|106.3|105.3|105.2|2294624
1610438400000|2021-01-12 08:00:00|106.5|106.4|106.95|106.85|107.6|107.45|105.5|105.3|3558832
1610442000000|2021-01-12 09:00:00|107|106.9|107.6|107.45|108.1|108|106.8|106.7|2679664
1610445600000|2021-01-12 10:00:00|107.55|107.5|107.05|106.95|107.9|107.85|107|106.95|1213031
1610449200000|2021-01-12 11:00:00|107.1|107|107.2|107.1|107.35|107.25|106.75|106.6|1078513
1610452800000|2021-01-12 12:00:00|107.25|107.15|107.8|107.7|108.05|108|107.2|107.1|1148298
1610456400000|2021-01-12 13:00:00|107.75|107.65|108.6|108.45|108.95|108.85|107.7|107.65|2320576
1610460000000|2021-01-12 14:00:00|108.55|108.4|107.9|107.8|108.9|108.8|107.75|107.65|1768218
1610463600000|2021-01-12 15:00:00|107.95|107.85|107.9|107.8|108.4|108.3|107.55|107.5|1598655
1610467200000|2021-01-12 16:00:00|107.95|107.85|107.8|107.65|108.15|108.1|107.55|107.5|1385248
1610524800000|2021-01-13 08:00:00|108.6|108.2|106.85|106.8|108.8|108.65|106.25|106.15|2179384
1610528400000|2021-01-13 09:00:00|106.9|106.75|106.55|106.45|107.15|107|106.1|106.05|1678879
1610532000000|2021-01-13 10:00:00|106.6|106.5|105.8|105.7|106.6|106.5|104.7|104.65|2454006
1610535600000|2021-01-13 11:00:00|105.75|105.65|104.8|104.65|105.85|105.8|104.55|104.5|2963892
1610539200000|2021-01-13 12:00:00|104.85|104.7|104.45|104.35|104.85|104.8|104.3|104.25|2285680
1610542800000|2021-01-13 13:00:00|104.5|104.4|104.25|104.1|104.75|104.65|103.8|103.7|4314542
1610546400000|2021-01-13 14:00:00|104.3|104.15|104.5|104.35|105.6|105.55|104.25|104.1|3155074
1610550000000|2021-01-13 15:00:00|104.45|104.4|105.2|105.15|105.3|105.2|103.95|103.9|3444072
1610553600000|2021-01-13 16:00:00|105.25|105.2|106.05|105.9|106.5|106.4|105|104.9|3239336
1610611200000|2021-01-14 08:00:00|106.9|106.55|108.05|107.9|108.25|108.15|104.8|104.55|3664737
1610614800000|2021-01-14 09:00:00|108.1|107.95|108.65|108.55|108.65|108.6|107.35|107.2|2931607
1610618400000|2021-01-14 10:00:00|108.6|108.6|108.1|108|109.2|109.1|107.95|107.8|2663239
1610622000000|2021-01-14 11:00:00|108.15|108.05|107.75|107.65|108.55|108.45|107.6|107.55|1525013
1610625600000|2021-01-14 12:00:00|107.8|107.7|107.75|107.65|108|107.85|106.95|106.85|1034761
1610629200000|2021-01-14 13:00:00|107.7|107.6|106.65|106.55|107.95|107.85|106.4|106.25|1644166
1610632800000|2021-01-14 14:00:00|106.7|106.6|107.05|106.95|107.2|107.1|106.05|106|1720413
1610636400000|2021-01-14 15:00:00|107.1|107|107.15|107.05|107.75|107.7|106.9|106.8|2989685
1610640000000|2021-01-14 16:00:00|107.1|107|106.8|106.8|107.15|107.05|106.45|106.35|1619975
1610697600000|2021-01-15 08:00:00|106.6|106.4|105.05|104.95|106.6|106.45|104.3|104.2|6069502
1610701200000|2021-01-15 09:00:00|105|104.9|105.1|105.05|105.55|105.45|104.8|104.7|2348249
1610704800000|2021-01-15 10:00:00|105.05|105|104.95|104.85|105.3|105.2|104.75|104.7|2339153
1610708400000|2021-01-15 11:00:00|105|104.9|105|104.95|105.15|105.05|104.35|104|2814294
1610712000000|2021-01-15 12:00:00|104.95|104.9|105.85|105.75|105.9|105.85|104.85|104.75|1137577
1610715600000|2021-01-15 13:00:00|105.9|105.8|106.4|106.25|106.8|106.7|105.75|105.7|1845284
1610719200000|2021-01-15 14:00:00|106.3|106.2|106.1|106|106.7|106.55|105.55|105.45|1951918
1610722800000|2021-01-15 15:00:00|106.05|105.95|106.25|106.2|106.3|106.2|104.75|104.7|4460700
1610726400000|2021-01-15 16:00:00|106.3|106.25|106|105.85|106.3|106.25|105.65|105.55|3015054
1610956800000|2021-01-18 08:00:00|105.6|105.35|104.35|104.25|105.65|105.55|104.15|104|4845491
1610960400000|2021-01-18 09:00:00|104.3|104.2|104.55|104.4|104.65|104.5|103.65|103.6|2616332
1610964000000|2021-01-18 10:00:00|104.6|104.45|104.8|104.7|105.05|104.95|104.6|104.45|1239989
1610967600000|2021-01-18 11:00:00|104.85|104.65|104.3|104.2|104.95|104.9|104.15|104.1|939129
1610971200000|2021-01-18 12:00:00|104.25|104.15|104.2|104.15|104.75|104.65|104.2|104.1|1480145
1610974800000|2021-01-18 13:00:00|104.25|104.2|105.05|105|105.3|105.2|104.25|104.2|1667889
1610978400000|2021-01-18 14:00:00|105.1|105.05|104.7|104.65|105.3|105.15|104.5|104.4|2230288
1610982000000|2021-01-18 15:00:00|104.65|104.6|104.45|104.35|104.95|104.85|104.25|104.2|2775454
1610985600000|2021-01-18 16:00:00|104.5|104.4|104.5|104.35|104.65|104.6|104.1|104.05|2859014
1611043200000|2021-01-19 08:00:00|106.1|105.6|108.8|108.7|109.3|109.15|105.6|105.05|11185327
1611046800000|2021-01-19 09:00:00|108.85|108.75|108.5|108.4|109.2|109.1|108.05|107.95|4697742
1611050400000|2021-01-19 10:00:00|108.55|108.45|106.5|106.35|108.65|108.5|106.35|106.3|2230161
1611054000000|2021-01-19 11:00:00|106.45|106.4|105.8|105.75|106.9|106.8|105.75|105.7|1519469
1611057600000|2021-01-19 12:00:00|105.75|105.7|105.15|105.1|105.95|105.9|105.15|105.1|2440315
1611061200000|2021-01-19 13:00:00|105.2|105.15|105.4|105.3|105.7|105.6|105.1|105|2072600
1611064800000|2021-01-19 14:00:00|105.45|105.45|105.5|105.35|106|105.9|105.3|105.2|2294243
1611068400000|2021-01-19 15:00:00|105.45|105.4|105.3|105.2|106.6|106.5|104.45|104.3|6994542
1611072000000|2021-01-19 16:00:00|105.25|105.25|105.1|104.95|105.5|105.4|104.9|104.85|3685404
1611129600000|2021-01-20 08:00:00|105.35|105.3|105.95|105.85|106.7|106.65|104.9|104.8|2653919
1611133200000|2021-01-20 09:00:00|106|105.9|105.3|105.25|106.1|106.05|105.2|105.1|1549877
1611136800000|2021-01-20 10:00:00|105.35|105.2|105.35|105.3|105.85|105.8|105.3|105.2|1122560
1611140400000|2021-01-20 11:00:00|105.4|105.25|104.7|104.6|105.45|105.4|104.5|104.35|2476074
1611144000000|2021-01-20 12:00:00|104.75|104.65|105.25|105.15|105.25|105.2|104.6|104.5|1531718
1611147600000|2021-01-20 13:00:00|105.2|105.2|106|105.9|106|105.95|105|104.95|1541964
1611151200000|2021-01-20 14:00:00|106.05|105.95|107.55|107.5|107.7|107.65|106|105.95|16984385
1611154800000|2021-01-20 15:00:00|107.6|107.45|107.05|106.95|108.7|108.55|106.9|106.8|4789787
1611158400000|2021-01-20 16:00:00|107|107|107.1|107|107.1|107.05|106.9|106.8|1260504
1611216000000|2021-01-21 08:00:00|108.3|108|104.95|104.85|108.4|108.3|104.85|104.75|4982449
1611219600000|2021-01-21 09:00:00|104.9|104.8|105.15|105.05|105.3|105.2|104.3|104.2|5321048
1611223200000|2021-01-21 10:00:00|105.1|105.1|105.4|105.3|105.8|105.75|105.05|104.95|1732003
1611226800000|2021-01-21 11:00:00|105.35|105.25|105.1|105|105.35|105.25|104.75|104.7|1454285
1611230400000|2021-01-21 12:00:00|105.15|105.05|104.7|104.6|105.3|105.25|104.6|104.5|3431268
1611234000000|2021-01-21 13:00:00|104.75|104.65|105.65|105.55|105.75|105.7|104.55|104.4|5005595
1611237600000|2021-01-21 14:00:00|105.6|105.5|105.1|105|105.8|105.75|104.95|104.85|2421667
1611241200000|2021-01-21 15:00:00|105.15|105.05|104.05|103.9|105.3|105.2|103.7|103.65|4647648
1611244800000|2021-01-21 16:00:00|104.1|104.05|103.85|103.75|104.15|104.05|103.45|103.4|7368952
1611302400000|2021-01-22 08:00:00|103.75|103.35|101.9|101.8|103.75|103.4|100.4|100.3|12346587
1611306000000|2021-01-22 09:00:00|101.95|101.85|102.25|102.15|102.75|102.65|101.25|101.15|3900972
1611309600000|2021-01-22 10:00:00|102.3|102.2|101.95|101.85|103.75|103.65|101.95|101.85|2150925
1611313200000|2021-01-22 11:00:00|102|101.9|101.75|101.7|102.15|102.05|101.55|101.5|1560635
1611316800000|2021-01-22 12:00:00|101.8|101.75|101.6|101.55|102.5|102.4|101.35|101.3|2114704
1611320400000|2021-01-22 13:00:00|101.65|101.6|102|101.9|102.4|102.3|101.55|101.5|1499176
1611324000000|2021-01-22 14:00:00|101.95|101.95|102.5|102.4|102.5|102.4|101.55|101.5|5221224
1611327600000|2021-01-22 15:00:00|102.45|102.35|102.35|102.25|103.25|103.15|102.05|101.9|2328554
1611331200000|2021-01-22 16:00:00|102.3|102.2|102.95|102.8|103.05|102.95|102.25|102.15|1896564
1611561600000|2021-01-25 08:00:00|103.65|103.3|97.5|97.34|103.9|103.85|95.68|95.5|20837259
1611565200000|2021-01-25 09:00:00|97.48|97.4|98.54|98.36|98.56|98.36|97.36|97.3|7698009
1611568800000|2021-01-25 10:00:00|98.52|98.32|97.76|97.66|98.54|98.38|97.1|97.02|5272816
1611572400000|2021-01-25 11:00:00|97.78|97.7|98.02|97.9|98.8|98.7|97.72|97.66|4278844
1611576000000|2021-01-25 12:00:00|98.04|97.88|96.34|96.24|98.22|98.12|95.88|95.84|6052610
1611579600000|2021-01-25 13:00:00|96.32|96.22|97.52|97.42|97.7|97.62|96.3|96.22|3251015
1611583200000|2021-01-25 14:00:00|97.5|97.4|98.66|98.54|99.96|99.9|97.32|97.24|6225230
1611586800000|2021-01-25 15:00:00|98.64|98.56|98.22|98.16|99.66|99.58|98.2|98.12|5084976
1611590400000|2021-01-25 16:00:00|98.24|98.18|98|97.88|98.42|98.36|97.7|97.6|3418659
1611648000000|2021-01-26 08:00:00|96.3|96.1|89.48|89.22|96.46|96.1|86.96|86.76|36689820
1611651600000|2021-01-26 09:00:00|89.46|89.32|91.38|91.32|92.5|92.44|87.78|87.62|18708933
1611655200000|2021-01-26 10:00:00|91.46|91.34|92.88|92.84|93.86|93.78|91.4|91.3|10478692
1611658800000|2021-01-26 11:00:00|92.86|92.8|95.34|95.22|95.56|95.46|92.72|92.64|6136373
1611662400000|2021-01-26 12:00:00|95.4|95.2|95.84|95.66|98.24|98.2|95.28|95.12|7706598
1611666000000|2021-01-26 13:00:00|95.82|95.64|96.46|96.36|96.92|96.88|95.72|95.6|3106806
1611669600000|2021-01-26 14:00:00|96.48|96.38|96.82|96.74|97.2|97.12|95.2|95.12|11270906
1611673200000|2021-01-26 15:00:00|96.88|96.7|96.26|96.2|97.5|97.44|95.44|95.3|6400262
1611676800000|2021-01-26 16:00:00|96.24|96.18|96.24|96.18|97.38|97.32|95.6|95.56|4584502
1611734400000|2021-01-27 08:00:00|94.5|94.24|97.84|97.7|98|97.9|92.38|92|8940979
1611738000000|2021-01-27 09:00:00|97.88|97.72|99.46|99.38|99.5|99.44|96.96|96.84|5207712
1611741600000|2021-01-27 10:00:00|99.44|99.36|96.92|96.76|99.44|99.36|96.82|96.7|5235229
1611745200000|2021-01-27 11:00:00|96.9|96.74|98.56|98.48|98.58|98.48|96.1|96.06|4111136
1611748800000|2021-01-27 12:00:00|98.54|98.44|97.98|97.92|99.04|98.98|97.46|97.34|3600781
1611752400000|2021-01-27 13:00:00|97.96|97.88|95.84|95.74|98.12|97.98|95.62|95.56|3832144
1611756000000|2021-01-27 14:00:00|95.82|95.76|96.08|95.96|96.46|96.4|94.7|94.66|4801416
1611759600000|2021-01-27 15:00:00|96.06|95.98|95.84|95.78|96.74|96.62|95.26|95.18|4454749
1611763200000|2021-01-27 16:00:00|95.82|95.76|95.08|94.98|95.96|95.86|95|94.92|4072498
1611820800000|2021-01-28 08:00:00|94.48|94.02|93.62|93.5|95.08|94.9|91.76|91.5|10931255
1611824400000|2021-01-28 09:00:00|93.6|93.46|93.84|93.76|94.8|94.72|92.6|92.58|4462006
1611828000000|2021-01-28 10:00:00|93.82|93.78|95.1|95.04|96.2|96.12|93.76|93.7|3946612
1611831600000|2021-01-28 11:00:00|95.12|95.06|93.86|93.74|95.62|95.52|93.84|93.74|2212685
1611835200000|2021-01-28 12:00:00|93.9|93.76|95.86|95.74|96.28|96.2|93.86|93.72|2250884
1611838800000|2021-01-28 13:00:00|95.88|95.76|98.44|98.32|98.96|98.86|95.76|95.74|9638613
1611842400000|2021-01-28 14:00:00|98.46|98.34|98.7|98.48|98.9|98.84|97.52|97.38|3991113
1611846000000|2021-01-28 15:00:00|98.74|98.56|97.4|97.26|99.8|99.74|97.16|97.04|6157649
1611849600000|2021-01-28 16:00:00|97.42|97.3|97.02|96.84|97.86|97.78|96.46|96.36|2992204
1611907200000|2021-01-29 08:00:00|94.92|94.44|94.8|94.76|96.5|96.3|93.6|93.1|9512495
1611910800000|2021-01-29 09:00:00|94.82|94.78|94.24|94.12|95.56|95.44|94.08|94|6016903
1611914400000|2021-01-29 10:00:00|94.26|94.2|93.76|93.72|94.4|94.34|93.26|93.2|5301024
1611918000000|2021-01-29 11:00:00|93.74|93.7|93.2|93.12|94.44|94.4|92.8|92.76|10503152
1611921600000|2021-01-29 12:00:00|93.24|93.14|93.02|92.98|93.76|93.66|92.78|92.72|6965984
1611925200000|2021-01-29 13:00:00|93.06|93|93.38|93.3|94.22|94.1|91.18|91.1|8518220
1611928800000|2021-01-29 14:00:00|93.4|93.32|92.86|92.76|94.38|94.36|92.42|92.4|6581344
1611932400000|2021-01-29 15:00:00|92.84|92.74|93.4|93.36|94.4|94.3|92.84|92.74|16223449
1611936000000|2021-01-29 16:00:00|93.42|93.38|92.94|92.86|93.92|93.9|92.66|92.64|5583645
1612166400000|2021-02-01 08:00:00|93.58|93.24|94.1|93.98|94.58|94.36|92.08|92|8723565
1612170000000|2021-02-01 09:00:00|94.08|93.96|92.96|92.9|94.08|93.96|92.8|92.72|2877613
1612173600000|2021-02-01 10:00:00|92.94|92.88|93.06|92.98|93.66|93.58|92.8|92.72|2352781
1612177200000|2021-02-01 11:00:00|93.04|92.96|93.34|93.3|94.2|94.14|93|92.92|4186187
1612180800000|2021-02-01 12:00:00|93.4|93.32|94.32|94.26|94.4|94.34|93.22|93.14|1508321
1612184400000|2021-02-01 13:00:00|94.34|94.28|94.24|94.16|94.8|94.74|94.16|94.1|1836298
1612188000000|2021-02-01 14:00:00|94.26|94.18|94.28|94.18|95.5|95.4|93.54|93.5|6201860
1612191600000|2021-02-01 15:00:00|94.24|94.16|93.92|93.82|94.64|94.62|93.38|93.28|3796214
1612195200000|2021-02-01 16:00:00|93.9|93.84|94.28|94.2|94.6|94.52|93.84|93.76|2092288
1612252800000|2021-02-02 08:00:00|96.64|96.6|96.54|96.5|96.78|96.7|95.02|94.8|8549400
1612256400000|2021-02-02 09:00:00|96.56|96.52|95.76|95.68|96.86|96.8|95.28|95.2|3598320
1612260000000|2021-02-02 10:00:00|95.78|95.7|95.72|95.64|96.34|96.3|95.68|95.62|1919004
1612263600000|2021-02-02 11:00:00|95.7|95.62|95.52|95.42|96.08|96.04|95.44|95.4|1705380
1612267200000|2021-02-02 12:00:00|95.54|95.44|95.12|95.06|95.78|95.68|94.92|94.86|1861620
1612270800000|2021-02-02 13:00:00|95.14|95.08|94.42|94.38|95.2|95.16|94.22|94.18|2423893
1612274400000|2021-02-02 14:00:00|94.4|94.36|95.64|95.58|96|95.96|94.22|94.18|5752528
1612278000000|2021-02-02 15:00:00|95.66|95.6|95.34|95.28|95.9|95.84|94.94|94.9|5732249
1612281600000|2021-02-02 16:00:00|95.32|95.26|95.38|95.28|95.82|95.8|95.06|95.02|4853472
1612339200000|2021-02-03 08:00:00|95.98|95.36|92.12|92|96.34|95.96|91.72|91.6|10212512
1612342800000|2021-02-03 09:00:00|92.14|92.02|91.4|91.32|92.36|92.3|91.12|91|7329653
1612346400000|2021-02-03 10:00:00|91.38|91.3|91.56|91.5|92.6|92.54|91.32|91.24|4078739
1612350000000|2021-02-03 11:00:00|91.58|91.52|91.7|91.6|92.04|92|90.9|90.84|4462540
1612353600000|2021-02-03 12:00:00|91.66|91.58|91.58|91.52|92.18|92.1|91.3|91.26|2059536
1612357200000|2021-02-03 13:00:00|91.56|91.5|90.78|90.7|92.04|91.98|90.58|90.52|3950645
1612360800000|2021-02-03 14:00:00|90.76|90.72|90.94|90.88|92.02|91.86|90.6|90.54|7064592
1612364400000|2021-02-03 15:00:00|90.98|90.9|92.02|91.96|92.18|92.12|90.8|90.72|5451440
1612368000000|2021-02-03 16:00:00|92.04|91.98|92|91.9|92.3|92.24|91.76|91.7|3468853
1612425600000|2021-02-04 08:00:00|92.32|92.12|93.52|93.34|94.2|93.96|91.96|91.92|5908831
1612429200000|2021-02-04 09:00:00|93.36|93.36|92.26|92.2|93.68|93.52|92.26|92.2|3811569
1612432800000|2021-02-04 10:00:00|92.28|92.22|92.9|92.84|93.3|93.16|92.04|91.94|2960245
1612436400000|2021-02-04 11:00:00|92.94|92.86|92.52|92.4|93.64|93.56|92.46|92.36|1579660
1612440000000|2021-02-04 12:00:00|92.5|92.42|93.38|93.3|93.94|93.86|92.44|92.34|2097197
1612443600000|2021-02-04 13:00:00|93.36|93.28|93.1|93.02|94.04|93.98|93|92.92|3395144
1612447200000|2021-02-04 14:00:00|93.12|93.06|94.8|94.7|95.16|95.1|93.12|93.04|5473068
1612450800000|2021-02-04 15:00:00|94.82|94.72|93.8|93.74|94.86|94.82|93.36|93.34|4831927
1612454400000|2021-02-04 16:00:00|93.84|93.76|93.88|93.8|94.28|94.24|93.52|93.48|1797114
1612512000000|2021-02-05 08:00:00|94.5|94.32|95.14|95.08|95.2|95.1|92.24|92.2|5773501
1612515600000|2021-02-05 09:00:00|95.2|95.1|93.6|93.56|95.2|95.12|93.54|93.44|3360310
1612519200000|2021-02-05 10:00:00|93.58|93.52|94.52|94.44|94.78|94.7|93.18|93.1|2038175
1612522800000|2021-02-05 11:00:00|94.48|94.46|93.98|93.9|94.74|94.66|93.48|93.4|1712787
1612526400000|2021-02-05 12:00:00|94|93.92|93.54|93.5|94.16|94.06|93.26|93.2|1772767
1612530000000|2021-02-05 13:00:00|93.52|93.52|94.04|94|94.54|94.5|93.4|93.34|2169864
1612533600000|2021-02-05 14:00:00|94.06|94.02|93.94|93.92|94.6|94.58|93.54|93.48|3850650
1612537200000|2021-02-05 15:00:00|93.92|93.88|94.9|94.86|95|94.96|93.72|93.68|4234037
1612540800000|2021-02-05 16:00:00|94.92|94.88|94.6|94.52|95.1|95.08|94.36|94.34|2177618
1612771200000|2021-02-08 08:00:00|94.5|94.38|92.12|92|95|94.72|91.22|91.12|7723573
1612774800000|2021-02-08 09:00:00|92.1|91.98|91.96|91.9|92.72|92.68|91.8|91.72|2047616
1612778400000|2021-02-08 10:00:00|91.94|91.92|92.06|92.02|92.24|92.18|91.72|91.66|1934786
1612782000000|2021-02-08 11:00:00|92.08|92.04|93.44|93.34|93.58|93.52|92.06|91.98|1396479
1612785600000|2021-02-08 12:00:00|93.46|93.36|92.7|92.62|93.6|93.54|92.38|92.28|1078967
1612789200000|2021-02-08 13:00:00|92.74|92.64|92.4|92.34|93.08|93.04|92.36|92.3|1413666
1612792800000|2021-02-08 14:00:00|92.42|92.36|93.52|93.46|93.96|93.88|92.1|92.06|4979329
1612796400000|2021-02-08 15:00:00|93.56|93.48|93.1|93.04|93.68|93.58|92.98|92.92|2678503
1612800000000|2021-02-08 16:00:00|93.12|93.06|93.08|93|93.16|93.1|92.82|92.78|1723416
1612857600000|2021-02-09 08:00:00|93.32|93.3|92.9|92.8|93.42|93.32|91.82|91.74|5553639
1612861200000|2021-02-09 09:00:00|92.88|92.78|92.74|92.64|93|92.9|91.98|91.9|2410275
1612864800000|2021-02-09 10:00:00|92.72|92.62|92.02|91.96|93.04|92.98|91.98|91.94|2131494
1612868400000|2021-02-09 11:00:00|92|91.98|92.42|92.34|93.08|93.04|91.88|91.84|1780370
1612872000000|2021-02-09 12:00:00|92.4|92.32|92.76|92.72|92.78|92.72|92.2|92.12|645478
1612875600000|2021-02-09 13:00:00|92.78|92.74|92.82|92.78|92.88|92.82|91.9|91.86|1302016
1612879200000|2021-02-09 14:00:00|92.84|92.8|92.14|92.08|93.12|93.02|92.08|92|2970088
1612882800000|2021-02-09 15:00:00|92.16|92.1|91.86|91.8|92.52|92.46|91.48|91.42|5166711
1612886400000|2021-02-09 16:00:00|91.88|91.82|91.94|91.86|92.12|92.06|91.64|91.6|1953006
1612944000000|2021-02-10 08:00:00|93.26|92.92|92.5|92.4|95.22|94.52|91.3|91.16|5155850
1612947600000|2021-02-10 09:00:00|92.4|92.36|91.76|91.72|92.6|92.56|91.6|91.52|1605977
1612951200000|2021-02-10 10:00:00|91.74|91.7|91.66|91.6|91.98|91.92|91.62|91.54|1236834
1612954800000|2021-02-10 11:00:00|91.68|91.62|91.74|91.68|92.16|92.1|91.5|91.42|8277515
1612958400000|2021-02-10 12:00:00|91.76|91.7|91.76|91.72|91.94|91.86|91.5|91.46|1204038
1612962000000|2021-02-10 13:00:00|91.78|91.74|91.7|91.62|92.1|92.06|91.44|91.42|1483955
1612965600000|2021-02-10 14:00:00|91.68|91.64|92.48|92.42|92.48|92.42|91.54|91.46|2356025
1612969200000|2021-02-10 15:00:00|92.5|92.44|93|92.94|93.18|93.1|92.18|92.14|5407147
1612972800000|2021-02-10 16:00:00|92.98|92.92|92.28|92.2|93.06|93.02|92.24|92.18|20122013
1613030400000|2021-02-11 08:00:00|93|92.82|91.8|91.76|93.4|93.1|90.8|90.6|6043501
1613034000000|2021-02-11 09:00:00|91.78|91.72|91.18|91.12|91.92|91.88|90.92|90.86|2742363
1613037600000|2021-02-11 10:00:00|91.2|91.14|91.38|91.32|91.58|91.56|90.92|90.86|2294536
1613041200000|2021-02-11 11:00:00|91.4|91.34|91.98|91.92|92.22|92.16|91.38|91.34|910348
1613044800000|2021-02-11 12:00:00|92|91.9|91.58|91.52|92.18|92.14|91.5|91.48|913145
1613048400000|2021-02-11 13:00:00|91.6|91.54|91.76|91.72|91.84|91.76|91.34|91.28|1328657
1613052000000|2021-02-11 14:00:00|91.74|91.7|92.78|92.76|92.9|92.84|91.74|91.7|4027133
1613055600000|2021-02-11 15:00:00|92.76|92.74|92.48|92.42|93.02|93|92.4|92.38|3997602
1613059200000|2021-02-11 16:00:00|92.46|92.4|92.74|92.66|93.08|93.06|92.16|92.12|4050879
1613116800000|2021-02-12 08:00:00|92.2|91.72|91.28|91.2|92.36|92.04|90.74|90.6|3819186
1613120400000|2021-02-12 09:00:00|91.3|91.22|91.66|91.58|91.94|91.86|91.18|91.12|1517559
1613124000000|2021-02-12 10:00:00|91.64|91.6|92.14|92.08|92.2|92.16|91.44|91.4|1546224
1613127600000|2021-02-12 11:00:00|92.12|92.06|92.24|92.2|92.64|92.58|91.92|91.88|1452623
1613131200000|2021-02-12 12:00:00|92.22|92.22|92.34|92.28|92.78|92.72|92.1|92.04|1225291
1613134800000|2021-02-12 13:00:00|92.36|92.3|92.24|92.2|92.98|92.92|92.24|92.2|894556
1613138400000|2021-02-12 14:00:00|92.26|92.22|91.66|91.62|92.38|92.3|91.46|91.4|1362848
1613142000000|2021-02-12 15:00:00|91.64|91.6|92.22|92.18|92.46|92.4|91.64|91.54|2014504
1613145600000|2021-02-12 16:00:00|92.24|92.2|92.9|92.8|93.1|93.02|92.06|92.02|2146235
1613376000000|2021-02-15 08:00:00|93.76|93.5|94.52|94.42|95.08|94.98|92.56|92.12|9838852
1613379600000|2021-02-15 09:00:00|94.5|94.44|96.1|96|96.4|96.32|94.38|94.32|6218942
1613383200000|2021-02-15 10:00:00|96.12|96.02|94.52|94.46|96.3|96.24|94.5|94.44|3865606
1613386800000|2021-02-15 11:00:00|94.5|94.48|95.36|95.32|95.66|95.54|94.5|94.46|3582746
1613390400000|2021-02-15 12:00:00|95.34|95.28|95.58|95.54|95.64|95.58|95.04|94.98|2099896
1613394000000|2021-02-15 13:00:00|95.6|95.56|95.2|95.16|95.96|95.88|95.02|94.96|1784024
1613397600000|2021-02-15 14:00:00|95.18|95.12|96.28|96.2|96.7|96.64|95.04|95|2839115
1613401200000|2021-02-15 15:00:00|96.3|96.22|97.44|97.38|97.44|97.4|95.86|95.8|5196786
1613404800000|2021-02-15 16:00:00|97.46|97.4|96.52|96.38|97.6|97.56|96.22|96.16|3113743
1613462400000|2021-02-16 08:00:00|97.64|97.16|98.74|98.66|98.9|98.74|96.62|96.6|8930141
1613466000000|2021-02-16 09:00:00|98.76|98.68|99.16|99.06|99.2|99.18|98.22|98.1|5795898
1613469600000|2021-02-16 10:00:00|99.18|99.08|99.16|99.1|99.7|99.6|98.62|98.56|5163341
1613473200000|2021-02-16 11:00:00|99.2|99.12|98.84|98.78|99.2|99.16|98.18|98.1|3870623
1613476800000|2021-02-16 12:00:00|98.82|98.74|98.28|98.22|99.74|99.68|98.26|98.22|3563992
1613480400000|2021-02-16 13:00:00|98.3|98.2|97.92|97.84|98.58|98.48|97.78|97.7|2383129
1613484000000|2021-02-16 14:00:00|97.94|97.88|97.9|97.82|98.18|98.02|96.42|96.32|7381670
1613487600000|2021-02-16 15:00:00|97.88|97.84|99.56|99.5|99.6|99.58|97.82|97.74|7417804
1613491200000|2021-02-16 16:00:00|99.5|99.48|100.15|100|100.25|100.2|99.48|99.4|4764489
1613548800000|2021-02-17 08:00:00|102.8|102.45|101.95|101.85|102.85|102.8|100.25|100.1|7832125
1613552400000|2021-02-17 09:00:00|101.9|101.8|102|101.9|102.35|102.25|101.55|101.4|3778699
1613556000000|2021-02-17 10:00:00|101.95|101.85|101.05|100.9|102|101.95|100.75|100.7|3293268
1613559600000|2021-02-17 11:00:00|101|100.95|101.95|101.85|102|101.9|100.9|100.75|1742027
1613563200000|2021-02-17 12:00:00|101.95|101.8|101.75|101.6|102|101.9|101.65|101.5|189025
1613566800000|2021-02-17 13:00:00|101.4|101.3|101.45|101.35|102.3|102.2|101.4|101.3|2479884
1613570400000|2021-02-17 14:00:00|101.4|101.4|100.65|100.55|101.9|101.85|100.5|100.4|8759547
1613574000000|2021-02-17 15:00:00|100.7|100.6|102.05|101.95|102.2|102.1|100.65|100.6|5734985
1613577600000|2021-02-17 16:00:00|102.1|102|101.95|101.85|102.25|102.2|101.6|101.55|3406891
1613635200000|2021-02-18 08:00:00|102.1|102|101.6|101.5|102.25|102.1|100.45|100.15|4646546
1613638800000|2021-02-18 09:00:00|101.55|101.45|100.6|100.45|101.75|101.7|100.45|100.35|2365014
1613642400000|2021-02-18 10:00:00|100.55|100.5|100.1|100|101|100.85|99.78|99.72|2572503
1613646000000|2021-02-18 11:00:00|100.05|99.98|98.8|98.72|100.25|100.2|98.18|98.1|4584240
1613649600000|2021-02-18 12:00:00|98.78|98.7|98.24|98.16|99.84|99.76|98.18|98.12|2176807
1613653200000|2021-02-18 13:00:00|98.22|98.14|97.84|97.74|98.7|98.62|97.76|97.7|2726222
1613656800000|2021-02-18 14:00:00|97.82|97.76|97.46|97.38|98.4|98.34|97.1|97.02|4113509
1613660400000|2021-02-18 15:00:00|97.44|97.4|95.02|95|97.58|97.5|95.02|94.98|6397848
1613664000000|2021-02-18 16:00:00|95|94.98|94.1|93.94|95.26|95.24|93.92|93.28|8929206
1613721600000|2021-02-19 08:00:00|94.84|94.48|96.04|95.94|96.44|96.4|94.5|94.2|7156277
1613725200000|2021-02-19 09:00:00|96.06|95.96|96.42|96.36|96.9|96.86|95.72|95.64|2385220
1613728800000|2021-02-19 10:00:00|96.4|96.32|95.98|95.92|96.58|96.52|95.68|95.6|2181797
1613732400000|2021-02-19 11:00:00|96|95.94|96.3|96.26|96.62|96.5|95.74|95.66|1423753
1613736000000|2021-02-19 12:00:00|96.32|96.28|97.06|96.98|97.18|97.12|95.88|95.8|19038581
1613739600000|2021-02-19 13:00:00|97.04|96.96|96.14|96.04|97.66|97.6|95.94|95.9|11526283
1613743200000|2021-02-19 14:00:00|96.12|96.02|96.26|96.2|96.48|96.44|95.42|95.32|3377218
1613746800000|2021-02-19 15:00:00|96.28|96.16|99|98.96|99.28|99.24|96.22|96.16|6539386
1613750400000|2021-02-19 16:00:00|99.02|98.94|98.9|98.78|99.88|99.82|98.76|98.72|4805485
1613980800000|2021-02-22 08:00:00|97.88|97.38|96.48|96.36|98.64|98.3|96.38|96.3|7667453
1613984400000|2021-02-22 09:00:00|96.46|96.34|97.66|97.56|98.06|97.98|96.32|96.24|3156773
1613988000000|2021-02-22 10:00:00|97.68|97.58|97.44|97.36|97.86|97.78|96.98|96.9|2079724
1613991600000|2021-02-22 11:00:00|97.46|97.38|98.2|98.14|98.46|98.4|97.46|97.38|1504429
1613995200000|2021-02-22 12:00:00|98.22|98.12|98.66|98.62|99.3|99.16|98.22|98.1|1943202
1613998800000|2021-02-22 13:00:00|98.64|98.6|98.8|98.72|99.18|99.1|98.54|98.5|1051549
1614002400000|2021-02-22 14:00:00|98.82|98.74|99.92|99.88|99.96|99.88|98.58|98.54|4228975
1614006000000|2021-02-22 15:00:00|99.98|99.9|103.7|103.65|104.9|104.8|99.5|99.34|39557711
1614009600000|2021-02-22 16:00:00|103.65|103.6|105.5|105.3|105.6|105.5|103.15|103.05|12493945
1614067200000|2021-02-23 08:00:00|106.3|106|113.45|113.3|113.9|113.8|106.25|106|31142951
1614070800000|2021-02-23 09:00:00|113.4|113.35|114.9|114.75|115.55|115.45|113.35|113.15|16191137
1614074400000|2021-02-23 10:00:00|114.95|114.8|111.15|111.05|115.15|115.05|110.2|110.15|15993831
1614078000000|2021-02-23 11:00:00|111.1|111|110.95|110.85|111.85|111.65|108.25|108.05|10958765
1614081600000|2021-02-23 12:00:00|110.9|110.8|109.65|109.55|111|110.9|109.55|109.5|6990043
1614085200000|2021-02-23 13:00:00|109.6|109.5|111.4|111.3|111.95|111.9|109.05|109|4900888
1614088800000|2021-02-23 14:00:00|111.35|111.25|108.15|108|111.9|111.8|104.7|104.45|12744870
1614092400000|2021-02-23 15:00:00|108.1|107.85|107.3|107.15|108.35|108.2|106.4|106.3|8857673
1614096000000|2021-02-23 16:00:00|107.25|107.2|106.35|106.25|107.35|107.25|106.1|106.05|4981450
1614153600000|2021-02-24 08:00:00|108.95|108.45|107.2|107|110.5|110.05|106.3|106.15|9533426
1614157200000|2021-02-24 09:00:00|107.25|107.05|107.8|107.65|108.65|108.5|106.8|106.75|5173340
1614160800000|2021-02-24 10:00:00|107.85|107.7|107.4|107.3|109|108.9|107.4|107.3|4869551
1614164400000|2021-02-24 11:00:00|107.35|107.25|108.05|107.95|108.3|108.25|106.75|106.7|4120702
1614168000000|2021-02-24 12:00:00|108.1|108|107.9|107.8|108.5|108.4|107.5|107.4|2385373
1614171600000|2021-02-24 13:00:00|107.95|107.85|108.45|108.35|109.2|109.05|107.6|107.5|3242422
1614175200000|2021-02-24 14:00:00|108.5|108.3|109.3|109.2|109.75|109.6|107.65|107.6|5465927
1614178800000|2021-02-24 15:00:00|109.25|109.15|110.25|110.2|110.6|110.5|108.95|108.85|8636910
1614182400000|2021-02-24 16:00:00|110.2|110.15|112.15|111.85|112.25|112.15|110.1|110|5801491
1614240000000|2021-02-25 08:00:00|118.8|118.5|115.55|115.45|119|118.75|115.15|115.05|24470559
1614243600000|2021-02-25 09:00:00|115.5|115.35|115.95|115.85|116.85|116.75|115.3|115.15|9230011
1614247200000|2021-02-25 10:00:00|115.9|115.8|115.65|115.55|116.35|116.25|114.7|114.65|4573534
1614250800000|2021-02-25 11:00:00|115.7|115.6|114.95|114.85|115.8|115.7|113.8|113.7|5061335
1614254400000|2021-02-25 12:00:00|115|114.9|114.6|114.5|115.05|115|113.85|113.75|2193917
1614258000000|2021-02-25 13:00:00|114.55|114.55|114.55|114.5|114.95|114.85|114.25|114.2|2317090
1614261600000|2021-02-25 14:00:00|114.6|114.45|115.2|115.1|117.45|117.3|114.1|114|9074755
1614265200000|2021-02-25 15:00:00|115.25|115.15|113|112.9|115.3|115.2|112.55|112.5|6948403
1614268800000|2021-02-25 16:00:00|112.95|112.85|112.9|112.6|113.25|113.15|112.25|112.2|5134643
1614326400000|2021-02-26 08:00:00|110.35|110.3|110.65|110.5|111.3|111.2|107.55|107.5|13097773
1614330000000|2021-02-26 09:00:00|110.6|110.45|112.3|112.2|112.7|112.65|110.1|110|4199474
1614333600000|2021-02-26 10:00:00|112.25|112.25|112.35|112.25|113.25|113.1|112.1|112|3567678
1614337200000|2021-02-26 11:00:00|112.3|112.2|109.5|109.3|112.35|112.2|109.45|109.3|4049387
1614340800000|2021-02-26 12:00:00|109.55|109.5|109|108.9|109.9|109.75|108.9|108.85|3542710
1614344400000|2021-02-26 13:00:00|108.95|108.85|109.3|109.2|109.65|109.6|108.65|108.5|3048016
1614348000000|2021-02-26 14:00:00|109.35|109.25|108.85|108.7|109.8|109.7|108.7|108.6|4309122
1614351600000|2021-02-26 15:00:00|108.8|108.75|107.4|107.3|109|108.9|105.8|105.7|12312000
1614355200000|2021-02-26 16:00:00|107.45|107.35|107.6|107.55|108.65|108.6|107.25|107.15|4591682
1614585600000|2021-03-01 08:00:00|110.95|110.05|109.2|109.1|110.95|110.35|107.95|107.8|6673698
1614589200000|2021-03-01 09:00:00|109.25|109.15|110.1|110|110.15|110|108.6|108.5|3159189
1614592800000|2021-03-01 10:00:00|110.15|110.05|109.95|109.8|110.6|110.5|109.2|109.15|3000950
1614596400000|2021-03-01 11:00:00|110|109.85|109.8|109.75|110.35|110.2|109.35|109.3|3157395
1614600000000|2021-03-01 12:00:00|109.85|109.7|111.7|111.6|112.1|112|109.7|109.65|3412996
1614603600000|2021-03-01 13:00:00|111.75|111.65|110.8|110.7|111.8|111.65|110.45|110.4|2075539
1614607200000|2021-03-01 14:00:00|110.75|110.75|112.05|112|112.2|112.15|110.5|110.35|5528600
1614610800000|2021-03-01 15:00:00|112.1|112.05|112.5|112.4|113.5|113.35|111.65|111.6|6840609
1614614400000|2021-03-01 16:00:00|112.45|112.35|111.1|110.95|112.5|112.35|111|110.9|5368973
1614672000000|2021-03-02 08:00:00|111.05|110.85|110.65|110.55|112.2|111.95|110.3|110.05|4894289
1614675600000|2021-03-02 09:00:00|110.7|110.6|110.3|110.2|111.55|111.5|109.2|109.15|4572770
1614679200000|2021-03-02 10:00:00|110.25|110.25|110.45|110.35|110.85|110.8|110.15|110.05|1226024
1614682800000|2021-03-02 11:00:00|110.4|110.3|110.45|110.4|111.2|111.1|110.1|110|1131558
1614686400000|2021-03-02 12:00:00|110.5|110.45|110.9|110.85|111.4|111.35|110.45|110.4|1460982
1614690000000|2021-03-02 13:00:00|110.85|110.8|110.25|110.1|110.9|110.8|109.95|109.9|1808565
1614693600000|2021-03-02 14:00:00|110.3|110.15|110.25|110.2|111.05|111|109.85|109.75|2060718
1614697200000|2021-03-02 15:00:00|110.3|110.25|110.4|110.3|111.35|111.2|110.2|110.15|2147523
1614700800000|2021-03-02 16:00:00|110.35|110.25|110.8|110.55|110.8|110.7|110.2|110.1|2073617
1614758400000|2021-03-03 08:00:00|111.35|110.9|113|112.95|113.45|113.35|110.25|110|6719128
1614762000000|2021-03-03 09:00:00|113.05|113|112.8|112.65|113.25|113.15|112.1|112|3269939
1614765600000|2021-03-03 10:00:00|112.85|112.7|113.4|113.35|113.7|113.6|112.75|112.65|2703759
1614769200000|2021-03-03 11:00:00|113.45|113.3|112.25|112.2|113.45|113.3|112.2|112.1|2095284
1614772800000|2021-03-03 12:00:00|112.3|112.25|112.75|112.65|112.8|112.65|112.05|112|2197826
1614776400000|2021-03-03 13:00:00|112.8|112.7|112.1|112|113|112.85|111.45|111.35|3893196
1614780000000|2021-03-03 14:00:00|112.05|111.95|113.15|113.05|113.65|113.6|112|111.95|3853673
1614783600000|2021-03-03 15:00:00|113.1|113|113.8|113.75|113.9|113.75|112.2|112.1|4985370
1614787200000|2021-03-03 16:00:00|113.85|113.8|113.9|113.8|114|113.9|113.3|113.25|3991333
1614844800000|2021-03-04 08:00:00|113.1|113|114.6|114.5|115.5|115.35|112.55|112.3|7113943
1614848400000|2021-03-04 09:00:00|114.65|114.55|114.5|114.4|115.35|115.25|113.85|113.75|3413436
1614852000000|2021-03-04 10:00:00|114.45|114.45|114.4|114.3|114.8|114.7|113.75|113.7|4002890
1614855600000|2021-03-04 11:00:00|114.45|114.35|114.8|114.65|115|114.95|113.9|113.8|2587885
1614859200000|2021-03-04 12:00:00|114.85|114.7|115.2|115.1|115.6|115.5|114.55|114.5|3241953
1614862800000|2021-03-04 13:00:00|115.25|115.15|115.35|115.25|115.75|115.65|115.1|115|1885974
1614866400000|2021-03-04 14:00:00|115.4|115.3|114.35|114.3|115.9|115.8|113.15|113.1|4430196
1614870000000|2021-03-04 15:00:00|114.4|114.25|113.5|113.4|114.5|114.4|112.05|111.95|5393851
1614873600000|2021-03-04 16:00:00|113.55|113.45|114.35|114.3|114.8|114.75|113.55|113.45|3968629
1614931200000|2021-03-05 08:00:00|113.5|113.2|111.2|111.1|114.45|114.2|110.45|110.3|10497510
1614934800000|2021-03-05 09:00:00|111.15|111.05|112.9|112.85|113|112.9|110.3|110.25|4441887
1614938400000|2021-03-05 10:00:00|112.95|112.9|113.45|113.4|113.5|113.45|112.15|112|2993207
1614942000000|2021-03-05 11:00:00|113.5|113.45|113.1|113.05|113.8|113.75|113.1|112.95|1630831
1614945600000|2021-03-05 12:00:00|113.15|113.1|112.7|112.65|113.45|113.35|112.55|112.5|1353188
1614949200000|2021-03-05 13:00:00|112.75|112.7|114.05|113.95|114.8|114.65|112.6|112.55|2872053
1614952800000|2021-03-05 14:00:00|114|113.9|113.55|113.45|114.5|114.45|113.25|113.15|4320600
1614956400000|2021-03-05 15:00:00|113.5|113.4|109.85|109.75|113.6|113.5|109.8|109.7|10276227
1614960000000|2021-03-05 16:00:00|109.9|109.8|108.4|108.25|110|109.95|108.2|108.05|10543951
1615190400000|2021-03-08 08:00:00|111.1|111|112.65|112.55|113|112.9|109.75|109.4|8022821
1615194000000|2021-03-08 09:00:00|112.6|112.5|111.55|111.4|112.65|112.55|110.95|110.9|2777240
1615197600000|2021-03-08 10:00:00|111.6|111.45|112.65|112.55|112.7|112.6|111.5|111.4|2658904
1615201200000|2021-03-08 11:00:00|112.7|112.6|113.05|113|113.8|113.65|112.65|112.6|3972116
1615204800000|2021-03-08 12:00:00|113.1|113.05|112.8|112.7|113.3|113.2|112.1|112.05|2510045
1615208400000|2021-03-08 13:00:00|112.75|112.75|112.75|112.65|113.3|113.2|112.45|112.4|2196028
1615212000000|2021-03-08 14:00:00|112.7|112.6|115|114.9|115.35|115.3|112.45|112.35|7866544
1615215600000|2021-03-08 15:00:00|115.05|114.95|115.7|115.6|116.5|116.45|114.4|114.3|16507790
1615219200000|2021-03-08 16:00:00|115.65|115.65|116.15|115.95|116.4|116.3|115.5|115.45|6254396
1615276800000|2021-03-09 08:00:00|115.9|115.65|117.05|116.95|118.2|118.15|114.5|114.3|11130500
1615280400000|2021-03-09 09:00:00|117|116.9|115.8|115.7|117.5|117.45|115.15|115.1|3712077
1615284000000|2021-03-09 10:00:00|115.75|115.75|114.75|114.65|116.1|116|113.7|113.65|5039098
1615287600000|2021-03-09 11:00:00|114.7|114.7|115.5|115.35|116.15|116.05|114.7|114.7|1583391
1615291200000|2021-03-09 12:00:00|115.45|115.4|114.2|114.05|115.45|115.45|114|113.9|1549346
1615294800000|2021-03-09 13:00:00|114.25|114.1|114.6|114.5|114.95|114.85|113.35|113.25|1952096
1615298400000|2021-03-09 14:00:00|114.55|114.55|113.4|113.3|114.7|114.65|112.8|112.75|4193983
1615302000000|2021-03-09 15:00:00|113.35|113.35|114.1|114|114.4|114.35|112.5|112.4|5050711
1615305600000|2021-03-09 16:00:00|114.05|113.95|114.05|113.95|114.35|114.3|113.75|113.65|1590690
1615363200000|2021-03-10 08:00:00|115.75|115.05|113.8|113.7|115.75|115.1|112.5|112.45|4159822
1615366800000|2021-03-10 09:00:00|113.9|113.65|113.4|113.3|115.1|115|113.35|113.25|2269093
1615370400000|2021-03-10 10:00:00|113.45|113.35|113.95|113.9|115.9|115.85|113.45|113.35|3301267
1615374000000|2021-03-10 11:00:00|113.9|113.85|114.6|114.5|114.6|114.55|113.3|113.15|2237073
1615377600000|2021-03-10 12:00:00|114.55|114.45|114.1|114|114.55|114.45|113.5|113.4|1695867
1615381200000|2021-03-10 13:00:00|114.05|113.95|113.9|113.75|114.2|114.1|113.3|113.25|1981810
1615384800000|2021-03-10 14:00:00|113.75|113.8|112.7|112.6|114.5|114.4|112.7|112.6|3180495
1615388400000|2021-03-10 15:00:00|112.75|112.65|112.2|112.15|113.25|113.2|112.1|112|5052098
1615392000000|2021-03-10 16:00:00|112.25|112.2|113.25|113.15|113.6|113.55|112.15|112.05|2582296
1615449600000|2021-03-11 08:00:00|116.95|116.35|114.75|114.55|117.8|117.3|113.55|113.5|14657468
1615453200000|2021-03-11 09:00:00|114.85|114.6|115.25|115.1|115.75|115.6|113.7|113.5|4691531
1615456800000|2021-03-11 10:00:00|115.2|115.05|115.85|115.7|117.3|117.2|115|114.9|5071181
1615460400000|2021-03-11 11:00:00|115.8|115.65|114.1|113.95|116.45|116.35|113.75|113.6|3466542
1615464000000|2021-03-11 12:00:00|114.05|113.9|113.4|113.3|114.7|114.6|113.25|113.1|3561607
1615467600000|2021-03-11 13:00:00|113.45|113.25|114.55|114.45|115.1|115|113.4|113.25|2018539
1615471200000|2021-03-11 14:00:00|114.5|114.5|114.7|114.6|115.3|115.2|113.65|113.6|3065557
1615474800000|2021-03-11 15:00:00|114.75|114.65|113.35|113.2|115.1|115|112.4|112.35|4987009
1615478400000|2021-03-11 16:00:00|113.3|113.25|114.05|113.95|114.3|114.2|112.95|112.8|2120926
1615536000000|2021-03-12 08:00:00|114.65|114.5|114.1|114|114.9|114.8|113.4|113.2|4352409
1615539600000|2021-03-12 09:00:00|114.05|113.95|113.7|113.6|114.8|114.65|113.4|113.3|1850825
1615543200000|2021-03-12 10:00:00|113.65|113.65|114.55|114.4|114.7|114.65|113.5|113.35|2609336
1615546800000|2021-03-12 11:00:00|114.5|114.45|113.55|113.4|114.7|114.65|113.35|113.25|1890464
1615550400000|2021-03-12 12:00:00|113.5|113.45|114.05|114|114.3|114.15|113.45|113.4|1150147
1615554000000|2021-03-12 13:00:00|114.1|114.05|113.5|113.4|114.35|114.3|113.35|113.25|1802178
1615557600000|2021-03-12 14:00:00|113.45|113.35|114|113.9|114.4|114.3|113.2|113.15|3738968
1615561200000|2021-03-12 15:00:00|114.05|113.95|114.15|114.1|114.55|114.45|113.85|113.75|3305472
1615564800000|2021-03-12 16:00:00|114.1|114.05|114.45|114.35|114.75|114.65|113.75|113.7|8674593
1615795200000|2021-03-15 08:00:00|115.1|114.65|115.6|115.45|116.9|116.4|114.9|114.65|8398771
1615798800000|2021-03-15 09:00:00|115.55|115.4|116.25|116.1|116.3|116.2|115.2|115.1|2633518
1615802400000|2021-03-15 10:00:00|116.2|116.15|116.15|116.1|116.25|116.15|115.5|115.4|2537280
1615806000000|2021-03-15 11:00:00|116.1|116.05|117.1|117|117.2|117.15|116.1|116|6205476
1615809600000|2021-03-15 12:00:00|117|116.95|117.5|117.4|117.6|117.5|116.65|116.6|3078192
1615813200000|2021-03-15 13:00:00|117.45|117.35|118.3|118.25|119.05|119|117.4|117.3|10205316
1615816800000|2021-03-15 14:00:00|118.25|118.2|117.75|117.7|118.85|118.8|117.55|117.5|7325281
1615820400000|2021-03-15 15:00:00|117.7|117.65|117.45|117.4|118.55|118.5|116.55|116.5|6841166
1615824000000|2021-03-15 16:00:00|117.4|117.35|117.6|117.5|118.15|118.05|117.4|117.35|2797719
1615881600000|2021-03-16 08:00:00|119.2|119.05|120.9|120.8|121.25|121.15|118.35|118.2|10529169
1615885200000|2021-03-16 09:00:00|120.95|120.85|121.9|121.8|122.3|122.15|120.7|120.6|6827645
1615888800000|2021-03-16 10:00:00|121.95|121.85|123.3|123.15|123.5|123.4|121.8|121.75|7131848
1615892400000|2021-03-16 11:00:00|123.35|123.2|124.35|124.2|124.5|124.4|123.1|123.05|6141449
1615896000000|2021-03-16 12:00:00|124.4|124.25|122.85|122.75|125.25|125.1|122.8|122.65|7840613
1615899600000|2021-03-16 13:00:00|122.9|122.85|122.55|122.5|124.2|124.05|122.15|122.05|4578535
1615903200000|2021-03-16 14:00:00|122.6|122.55|122.7|122.65|123.25|123.15|121.55|121.5|5228447
1615906800000|2021-03-16 15:00:00|122.75|122.7|124.1|124.05|124.3|124.2|122.2|122.1|5828347
1615910400000|2021-03-16 16:00:00|124.15|124.1|122.95|122.75|124.25|124.15|122.6|122.55|4025168
1615968000000|2021-03-17 08:00:00|128.45|128|127.1|127|128.6|128|125.25|125|12743863
1615971600000|2021-03-17 09:00:00|127.15|127.05|126.9|126.8|128|127.85|126.45|126.4|5888032
1615975200000|2021-03-17 10:00:00|126.95|126.85|126.45|126.4|127.6|127.55|126.45|126.35|4026011
1615978800000|2021-03-17 11:00:00|126.5|126.35|127.1|127|127.45|127.35|126.45|126.35|2945228
1615982400000|2021-03-17 12:00:00|127.15|127.05|126.6|126.5|127.7|127.6|126.35|126.3|3746806
1615986000000|2021-03-17 13:00:00|126.65|126.55|127.9|127.8|128|127.95|126|125.95|6282873
1615989600000|2021-03-17 14:00:00|127.95|127.85|126.8|126.65|128|127.95|126.25|126.15|6606335
1615993200000|2021-03-17 15:00:00|126.75|126.7|127.65|127.55|127.9|127.85|126.55|126.5|6095423
1615996800000|2021-03-17 16:00:00|127.6|127.5|127.3|127.15|128|127.7|126.65|126.6|6221479
1616054400000|2021-03-18 08:00:00|128.4|128.05|125.9|125.8|128.8|128.55|125.6|125.5|10052434
1616058000000|2021-03-18 09:00:00|125.85|125.75|124.8|124.7|126.85|126.75|123.85|123.8|6797140
1616061600000|2021-03-18 10:00:00|124.75|124.65|123.55|123.45|126.05|126|123.5|123.4|4259737
1616065200000|2021-03-18 11:00:00|123.6|123.5|123.55|123.45|124.35|124.3|123.25|123.15|4300141
1616068800000|2021-03-18 12:00:00|123.6|123.5|123.65|123.55|124.45|124.4|123.25|123.2|2918633
1616072400000|2021-03-18 13:00:00|123.7|123.6|123.55|123.45|125.1|124.9|123.2|123.1|7100631
1616076000000|2021-03-18 14:00:00|123.5|123.4|125.1|125|125.15|125.1|123.35|123.25|5004918
1616079600000|2021-03-18 15:00:00|125.15|125.1|126.05|125.95|126.45|126.35|125|124.95|5340149
1616083200000|2021-03-18 16:00:00|126|126.05|124.75|124.6|126.1|126.05|124.45|124.4|2437805
1616140800000|2021-03-19 08:00:00|123.85|123.05|121.3|121.2|123.85|123.15|119.65|119.5|8540020
1616144400000|2021-03-19 09:00:00|121.25|121.15|121.15|121.05|121.5|121.4|120.6|120.5|3883608
1616148000000|2021-03-19 10:00:00|121.2|121.1|120.1|120|121.25|121.15|119.65|119.6|7670007
1616151600000|2021-03-19 11:00:00|120.15|120.05|119.1|119|120.25|120.2|117.9|117.85|6290537
1616155200000|2021-03-19 12:00:00|119.05|119.05|119.35|119.25|120.1|120|119.05|119.05|3590407
1616158800000|2021-03-19 13:00:00|119.25|119.2|118.8|118.7|119.55|119.45|117.5|117.4|6345893
1616162400000|2021-03-19 14:00:00|118.85|118.75|118.4|118.35|119.05|118.95|117.8|117.7|6480449
1616166000000|2021-03-19 15:00:00|118.35|118.3|118|117.95|118.65|118.6|117.15|117.1|7944860
1616169600000|2021-03-19 16:00:00|118.05|118|118.5|118.4|118.55|118.45|117.6|117.5|4841409
1616400000000|2021-03-22 08:00:00|113.7|113.4|112.4|112.3|114.5|114|108.95|108.7|22422164
1616403600000|2021-03-22 09:00:00|112.35|112.25|113.45|113.4|115.45|115.4|112.25|112.1|8194860
1616407200000|2021-03-22 10:00:00|113.5|113.35|113.95|113.85|114.5|114.35|113.45|113.3|3099415
1616410800000|2021-03-22 11:00:00|114|113.9|114.1|114|114.7|114.65|113.95|113.9|2032669
1616414400000|2021-03-22 12:00:00|114.15|114.05|114|113.9|114.25|114.2|113.5|113.4|2059206
1616418000000|2021-03-22 13:00:00|114.05|113.95|113.4|113.3|114.55|114.5|113.25|113.1|4242759
1616421600000|2021-03-22 14:00:00|113.45|113.35|113.1|113|113.55|113.45|111.8|111.75|5925684
1616425200000|2021-03-22 15:00:00|113.05|112.95|112.45|112.35|113.55|113.45|112.35|112.3|4832607
1616428800000|2021-03-22 16:00:00|112.4|112.4|112.4|112.1|112.55|112.5|111.6|111.55|5224361
1616486400000|2021-03-23 08:00:00|111|110.65|108.4|108.35|113.5|113.15|107.8|107.75|14947738
1616490000000|2021-03-23 09:00:00|108.35|108.3|106.9|106.8|108.45|108.35|106.7|106.6|10171864
1616493600000|2021-03-23 10:00:00|106.95|106.75|107.65|107.5|108.2|108.15|106.1|106|10192102
1616497200000|2021-03-23 11:00:00|107.7|107.55|107.05|107|108.2|108.15|106.8|106.65|5678021
1616500800000|2021-03-23 12:00:00|107.1|106.95|107.8|107.75|108.15|108.1|106.8|106.65|3306273
1616504400000|2021-03-23 13:00:00|107.75|107.7|107.4|107.3|108.2|108.15|107.1|107|3694283
1616508000000|2021-03-23 14:00:00|107.35|107.25|105.85|105.75|107.5|107.45|104.85|104.8|8234223
1616511600000|2021-03-23 15:00:00|105.8|105.8|106.45|106.4|106.45|106.4|105.1|105.05|6245176
1616515200000|2021-03-23 16:00:00|106.5|106.45|105.8|105.65|106.5|106.45|105.55|105.5|3620653
1616572800000|2021-03-24 08:00:00|103.95|103.6|104.1|104|104.55|104.5|99.06|99|16686225
1616576400000|2021-03-24 09:00:00|104.15|104.05|107.55|107.5|107.8|107.7|103.45|103.4|9447255
1616580000000|2021-03-24 10:00:00|107.6|107.55|108|107.9|110|109.95|107.2|107.1|9074507
1616583600000|2021-03-24 11:00:00|108.05|107.95|105.9|105.8|108.1|108|105.8|105.75|3460338
1616587200000|2021-03-24 12:00:00|105.95|105.85|106.1|106|106.7|106.65|105.85|105.8|3058261
1616590800000|2021-03-24 13:00:00|106.15|105.95|107.55|107.45|108.15|108.05|106.15|105.95|2959305
1616594400000|2021-03-24 14:00:00|107.6|107.5|107.2|107.15|107.6|107.55|106.6|106.55|2509360
1616598000000|2021-03-24 15:00:00|107.15|107.1|107.65|107.6|108.3|108.15|107.05|107|3273314
1616601600000|2021-03-24 16:00:00|107.7|107.55|107.9|107.85|108.05|107.95|107.65|107.55|2989018
1616659200000|2021-03-25 08:00:00|107.7|107.5|106|105.9|108.8|108.35|105.7|105.5|5410929
1616662800000|2021-03-25 09:00:00|105.95|105.85|104.3|104.25|105.95|105.85|104.25|104.15|3540636
1616666400000|2021-03-25 10:00:00|104.35|104.3|105.25|105.2|105.45|105.35|104.3|104.25|2347503
1616670000000|2021-03-25 11:00:00|105.3|105.25|103.15|103.05|105.35|105.3|102.85|102.8|3740659
1616673600000|2021-03-25 12:00:00|103.2|103.1|104.1|104|104.3|104.25|103.05|103|3100777
1616677200000|2021-03-25 13:00:00|104.05|103.95|104.7|104.6|105.2|105.15|104|103.9|3212140
1616680800000|2021-03-25 14:00:00|104.65|104.55|104.6|104.5|105.75|105.7|104.35|104.3|3078013
1616684400000|2021-03-25 15:00:00|104.55|104.55|106.1|106.05|106.15|106.1|104|103.9|3332658
1616688000000|2021-03-25 16:00:00|106.05|106|106.3|106.2|106.4|106.3|105.85|105.8|3057948
1616745600000|2021-03-26 08:00:00|106.55|106.1|106.4|106.3|107.75|107.65|105.4|105.25|5277365
1616749200000|2021-03-26 09:00:00|106.35|106.25|106.25|106.1|106.45|106.35|105.45|105.4|2971512
1616752800000|2021-03-26 10:00:00|106.2|106.05|106.65|106.55|106.65|106.6|106.15|106.05|1940051
1616756400000|2021-03-26 11:00:00|106.7|106.6|106.35|106.25|107.25|107.15|106|105.9|1821140
1616760000000|2021-03-26 12:00:00|106.3|106.3|109.75|109.55|110|109.8|106.1|106.05|6408365
1616763600000|2021-03-26 13:00:00|109.8|109.75|107.9|107.85|109.8|109.75|107.45|107.35|6176968
1616767200000|2021-03-26 14:00:00|107.95|107.9|106.4|106.3|108.25|108.1|106.2|106.15|4580822
1616770800000|2021-03-26 15:00:00|106.35|106.35|106.05|105.95|106.45|106.35|105.2|105.1|4625498
1616774400000|2021-03-26 16:00:00|106|105.9|106.1|105.95|106.35|106.3|105.7|105.6|2487426
1617001200000|2021-03-29 07:00:00|106.5|106.35|105.9|105.85|107|106.9|105.3|105.2|4545495
1617004800000|2021-03-29 08:00:00|105.85|105.8|105|104.9|105.9|105.85|104.85|104.8|2396935
1617008400000|2021-03-29 09:00:00|104.95|104.85|105.6|105.5|105.8|105.7|104.8|104.75|2371933
1617012000000|2021-03-29 10:00:00|105.55|105.45|105.7|105.65|105.95|105.85|105.35|105.25|2065433
1617015600000|2021-03-29 11:00:00|105.75|105.6|105.95|105.9|106.1|106|105.45|105.35|1710714
1617019200000|2021-03-29 12:00:00|106|105.95|105.6|105.55|106.05|106|105.45|105.35|1215937
1617022800000|2021-03-29 13:00:00|105.65|105.6|105.9|105.85|106.1|106.05|105.5|105.35|3084306
1617026400000|2021-03-29 14:00:00|105.85|105.8|105.9|105.8|106.1|106|105.2|105.15|4053829
1617030000000|2021-03-29 15:00:00|105.85|105.85|106.05|105.95|106.25|106.15|105.75|105.7|4421332
1617087600000|2021-03-30 07:00:00|106.9|106.6|107.75|107.65|107.95|107.85|106|105.85|4782798
1617091200000|2021-03-30 08:00:00|107.7|107.7|107.25|107.1|108.3|108.15|107.15|107.05|2755942
1617094800000|2021-03-30 09:00:00|107.2|107.05|107.1|107|107.4|107.3|106.6|106.5|2069773
1617098400000|2021-03-30 10:00:00|107.05|106.95|107.15|107.05|107.35|107.25|106.85|106.75|2367564
1617102000000|2021-03-30 11:00:00|107.1|107|107.4|107.35|107.95|107.85|107|106.9|1266651
1617105600000|2021-03-30 12:00:00|107.45|107.4|107.75|107.65|107.85|107.75|107.35|107.3|673176
1617109200000|2021-03-30 13:00:00|107.7|107.7|108.25|108.15|108.35|108.25|107.4|107.35|2495556
1617112800000|2021-03-30 14:00:00|108.3|108.2|108.6|108.5|109.3|109.2|107.95|107.85|4933160
1617116400000|2021-03-30 15:00:00|108.55|108.45|108.65|108.55|108.95|108.9|108.5|108.4|2420108
1617174000000|2021-03-31 07:00:00|108.7|108.5|108|107.9|109.65|109.55|107.15|107|5158681
1617177600000|2021-03-31 08:00:00|107.95|107.85|107.85|107.8|108.4|108.35|107.55|107.5|1197531
1617181200000|2021-03-31 09:00:00|107.9|107.75|107|106.95|108.2|108.05|106.95|106.85|2068118
1617184800000|2021-03-31 10:00:00|107.05|107|106.95|106.9|107.2|107.15|106.6|106.5|1623840
1617188400000|2021-03-31 11:00:00|106.9|106.85|106.85|106.75|107.1|107.05|106.65|106.6|1570661
1617192000000|2021-03-31 12:00:00|106.8|106.7|107.05|106.95|107.25|107.2|106.5|106.4|1481935
1617195600000|2021-03-31 13:00:00|107|106.9|106.9|106.85|107.3|107.25|106.65|106.55|2018473
1617199200000|2021-03-31 14:00:00|106.85|106.8|105.95|105.9|106.9|106.85|105.8|105.7|5541751
1617202800000|2021-03-31 15:00:00|106|105.85|106.55|106.45|106.95|106.9|105.95|105.85|4205570
1617260400000|2021-04-01 07:00:00|106.6|105.32|107.7|107.6|108.82|108.7|105.52|105.22|4774244
1617264000000|2021-04-01 08:00:00|107.68|107.64|107.98|107.92|108.14|108.06|107.2|107.14|1894366
1617267600000|2021-04-01 09:00:00|108|107.94|108.98|108.96|109.22|109.14|107.98|107.92|3072392
1617271200000|2021-04-01 10:00:00|108.96|108.92|108.6|108.52|109.06|108.96|107.8|107.78|2228349
1617274800000|2021-04-01 11:00:00|108.58|108.54|108.68|108.66|109.46|109.38|108.44|108.38|3052839
1617278400000|2021-04-01 12:00:00|108.7|108.62|109.8|109.72|109.84|109.78|108.36|108.32|2878418
1617282000000|2021-04-01 13:00:00|109.78|109.7|108.94|108.88|109.84|109.78|108.54|108.5|3720598
1617285600000|2021-04-01 14:00:00|108.92|108.84|109.14|109.1|109.86|109.8|108.82|108.72|5854040
1617289200000|2021-04-01 15:00:00|109.12|109.08|108.92|108.88|109.2|109.14|108.06|108.02|3397998
1617696000000|2021-04-06 08:00:00|110.98|110.92|113.12|113.02|113.4|113.32|110.98|110.92|5091683
1617699600000|2021-04-06 09:00:00|113.14|113.04|112.28|112.24|113.14|113.08|112.28|112.24|3232971
1617703200000|2021-04-06 10:00:00|112.3|112.22|111.54|111.52|112.56|112.5|111.14|111.1|4398845
1617706800000|2021-04-06 11:00:00|111.52|111.5|112.12|112.08|112.64|112.58|111.24|111.18|3508661
1617710400000|2021-04-06 12:00:00|112.1|112.06|111.36|111.28|112.14|112.06|111.14|111.12|2457817
1617714000000|2021-04-06 13:00:00|111.34|111.26|113.24|113.12|113.28|113.22|111.32|111.26|3260871
1617717600000|2021-04-06 14:00:00|113.28|113.14|112.32|112.24|113.4|113.34|111.98|111.9|4537786
1617721200000|2021-04-06 15:00:00|112.3|112.22|111.92|111.84|112.3|112.24|111.7|111.62|3200317
1617782400000|2021-04-07 08:00:00|113.54|113.44|112.94|112.84|113.82|113.76|112.72|112.66|4448480
1617786000000|2021-04-07 09:00:00|112.9|112.86|112.82|112.78|113.02|112.98|112.62|112.58|3602321
1617789600000|2021-04-07 10:00:00|112.8|112.76|112.76|112.7|113.1|113.08|112.64|112.6|2898815
1617793200000|2021-04-07 11:00:00|112.74|112.68|112.28|112.22|112.8|112.76|112.26|112.2|1697962
1617796800000|2021-04-07 12:00:00|112.3|112.2|112.38|112.32|112.42|112.38|112.04|112|2318206
1617800400000|2021-04-07 13:00:00|112.4|112.34|112.26|112.2|112.44|112.4|112.14|112.12|3910445
1617804000000|2021-04-07 14:00:00|112.24|112.18|111.86|111.84|112.42|112.38|111.72|111.64|4820081
1617807600000|2021-04-07 15:00:00|111.84|111.82|112.16|112.1|112.22|112.18|111.6|111.54|2573616
1617868800000|2021-04-08 08:00:00|110.62|110.52|111.04|111|111.36|111.26|110.38|110.3|3055697
1617872400000|2021-04-08 09:00:00|111.02|110.96|110.92|110.86|111.18|111.12|110.72|110.64|1195180
1617876000000|2021-04-08 10:00:00|110.94|110.88|110.8|110.74|111.42|111.36|110.58|110.52|1467164
1617879600000|2021-04-08 11:00:00|110.82|110.76|110.68|110.6|111.08|111.04|110.42|110.36|1978712
1617883200000|2021-04-08 12:00:00|110.66|110.62|110.04|109.98|110.82|110.78|109.74|109.68|3394787
1617886800000|2021-04-08 13:00:00|110.02|109.96|108.9|108.84|110.12|110.04|108.62|108.56|3794518
1617890400000|2021-04-08 14:00:00|108.92|108.86|110.56|110.48|110.7|110.64|108.74|108.7|4449050
1617894000000|2021-04-08 15:00:00|110.54|110.46|111|110.92|111.2|111.18|110.42|110.4|2242929
1617955200000|2021-04-09 08:00:00|112.92|112.84|113.48|113.42|113.64|113.54|112.26|112.2|3535166
1617958800000|2021-04-09 09:00:00|113.5|113.44|113.02|112.98|113.64|113.56|112.7|112.64|2497748
1617962400000|2021-04-09 10:00:00|113.04|113|111.6|111.52|113.06|113.04|111.56|111.5|3398488
1617966000000|2021-04-09 11:00:00|111.56|111.5|111.76|111.72|112.18|112.1|111.26|111.22|1950808
1617969600000|2021-04-09 12:00:00|111.78|111.74|110.86|110.8|111.88|111.84|110.86|110.78|2193719
1617973200000|2021-04-09 13:00:00|110.84|110.78|111.78|111.7|111.8|111.7|110.54|110.5|3602704
1617976800000|2021-04-09 14:00:00|111.8|111.72|111.88|111.84|111.98|111.92|111.28|111.2|2589121
1617980400000|2021-04-09 15:00:00|111.9|111.86|112.04|111.92|112.58|112.54|111.84|111.8|2538426
1618214400000|2021-04-12 08:00:00|110.58|110.56|110.28|110.24|110.64|110.58|109.78|109.72|2583369
1618218000000|2021-04-12 09:00:00|110.32|110.22|110.5|110.42|111.12|111|109.94|109.92|1462706
1618221600000|2021-04-12 10:00:00|110.48|110.4|110.2|110.14|110.68|110.62|110|109.96|1111032
1618225200000|2021-04-12 11:00:00|110.22|110.16|110.04|109.98|110.42|110.34|109.84|109.78|1548723
1618228800000|2021-04-12 12:00:00|110.02|109.96|109.96|109.92|110.38|110.34|109.68|109.64|1933159
1618232400000|2021-04-12 13:00:00|109.98|109.94|108.3|108.24|110.18|110.16|108.14|108.1|4780855
1618236000000|2021-04-12 14:00:00|108.28|108.22|108.24|108.2|108.74|108.7|106.88|106.8|7334038
1618239600000|2021-04-12 15:00:00|108.26|108.22|108.48|108.46|108.62|108.56|107.84|107.8|3115925
1618297200000|2021-04-13 07:00:00|108.2|108.06|108.08|108.02|110|109.4|107.2|107.12|4043601
1618300800000|2021-04-13 08:00:00|108.12|108.04|108.64|108.6|109.12|109.04|107.8|107.72|2241395
1618304400000|2021-04-13 09:00:00|108.66|108.62|109.96|109.88|109.98|109.88|108.66|108.62|2145558
1618308000000|2021-04-13 10:00:00|109.94|109.86|109.38|109.32|109.94|109.9|109.2|109.14|740190
1618311600000|2021-04-13 11:00:00|109.4|109.34|108.32|108.26|109.44|109.36|107.92|107.82|2408589
1618315200000|2021-04-13 12:00:00|108.34|108.3|107.82|107.76|108.46|108.36|107.68|107.62|1988151
1618318800000|2021-04-13 13:00:00|107.84|107.78|106.9|106.86|107.98|107.92|106.12|106.02|3974453
1618322400000|2021-04-13 14:00:00|106.92|106.88|107.8|107.76|108|107.96|106.68|106.62|2139740
1618326000000|2021-04-13 15:00:00|107.82|107.78|107.96|107.9|108.06|108.02|107.62|107.54|1353916
1618383600000|2021-04-14 07:00:00|107.6|107.4|107.52|107.44|108.24|108.2|107.08|106.9|3375552
1618387200000|2021-04-14 08:00:00|107.54|107.46|107.7|107.64|108.06|108.02|107.3|107.24|1472594
1618390800000|2021-04-14 09:00:00|107.72|107.66|108|107.94|108.04|108|107.64|107.58|1190030
1618394400000|2021-04-14 10:00:00|107.98|107.96|107.7|107.64|108.02|108|107.32|107.3|1118766
1618398000000|2021-04-14 11:00:00|107.68|107.62|108.1|108.04|108.26|108.22|107.38|107.3|1402878
1618401600000|2021-04-14 12:00:00|108.12|108.06|107.6|107.58|108.26|108.22|107.48|107.42|1073345
1618405200000|2021-04-14 13:00:00|107.58|107.54|108.44|108.36|108.8|108.74|107.58|107.54|2943542
1618408800000|2021-04-14 14:00:00|108.42|108.34|108.2|108.14|108.94|108.88|107.76|107.72|3532039
1618412400000|2021-04-14 15:00:00|108.18|108.16|107.58|107.52|108.2|108.16|107.54|107.5|2246706
1618470000000|2021-04-15 07:00:00|108.72|108.22|108.1|108.06|109.9|109.84|107.8|107.74|5639398
1618473600000|2021-04-15 08:00:00|108.12|108.04|107.64|107.56|108.28|108.22|107.4|107.3|2133616
1618477200000|2021-04-15 09:00:00|107.66|107.58|107.04|107|107.68|107.62|106.96|106.9|2256784
1618480800000|2021-04-15 10:00:00|107.06|107.02|107.14|107.08|107.24|107.22|106.88|106.8|1955817
1618484400000|2021-04-15 11:00:00|107.12|107.06|107.12|107.06|107.22|107.2|106.64|106.6|1561647
1618488000000|2021-04-15 12:00:00|107.14|107.08|108.64|108.58|108.74|108.68|107|106.94|2322801
1618491600000|2021-04-15 13:00:00|108.62|108.56|107.68|107.62|108.62|108.56|107.08|107.04|3448485
1618495200000|2021-04-15 14:00:00|107.7|107.64|107.12|107.1|107.78|107.74|106.86|106.82|4038067
1618498800000|2021-04-15 15:00:00|107.1|107.08|107.04|106.98|107.12|107.08|106.62|106.58|3654635
1618556400000|2021-04-16 07:00:00|107.94|107.26|106.46|106.38|107.96|107.66|106.36|106.3|5564330
1618560000000|2021-04-16 08:00:00|106.48|106.36|107|106.96|107.3|107.24|106.38|106.3|1856549
1618563600000|2021-04-16 09:00:00|107.02|106.94|107.2|107.12|108.2|108.16|106.9|106.86|2996670
1618567200000|2021-04-16 10:00:00|107.22|107.14|106.22|106.16|107.22|107.14|106.14|106.1|2067178
1618570800000|2021-04-16 11:00:00|106.2|106.14|106.24|106.2|106.3|106.26|105.98|105.9|3538521
1618574400000|2021-04-16 12:00:00|106.22|106.16|106.62|106.58|106.72|106.7|105.92|105.9|1573515
1618578000000|2021-04-16 13:00:00|106.6|106.56|105.6|105.54|106.62|106.58|105.52|105.48|3562830
1618581600000|2021-04-16 14:00:00|105.62|105.56|105.36|105.32|105.8|105.78|105|104.98|6406235
1618585200000|2021-04-16 15:00:00|105.34|105.34|104.56|104.46|105.54|105.5|104.38|104.3|5144796
1618815600000|2021-04-19 07:00:00|106.06|105.64|106.38|106.28|106.78|106.66|104.92|104.8|5774223
1618819200000|2021-04-19 08:00:00|106.4|106.3|106.1|106.04|106.66|106.58|105.7|105.58|1592162
1618822800000|2021-04-19 09:00:00|106.08|106|105.9|105.86|106.16|106.1|105.42|105.34|1014051
1618826400000|2021-04-19 10:00:00|105.92|105.88|106.42|106.38|106.46|106.4|105.8|105.76|1220856
1618830000000|2021-04-19 11:00:00|106.4|106.34|105.94|105.9|106.82|106.74|105.94|105.9|1768624
1618833600000|2021-04-19 12:00:00|105.92|105.88|106.52|106.5|106.58|106.52|105.82|105.76|1174573
1618837200000|2021-04-19 13:00:00|106.54|106.48|105.84|105.8|106.62|106.58|105.4|105.36|2693207
1618840800000|2021-04-19 14:00:00|105.82|105.78|104.8|104.74|105.84|105.78|104.62|104.56|3204434
1618844400000|2021-04-19 15:00:00|104.82|104.72|105.26|105.24|105.4|105.34|104.74|104.7|1541506
1618902000000|2021-04-20 07:00:00|104.88|104.32|104|103.98|105.78|105.54|103.96|103.9|3758430
1618905600000|2021-04-20 08:00:00|103.98|103.96|102.96|102.9|104.06|104.02|102.76|102.7|6439090
1618909200000|2021-04-20 09:00:00|103|102.92|102.76|102.7|103.18|103.14|101.82|101.76|6057476
1618912800000|2021-04-20 10:00:00|102.74|102.68|101.44|101.36|102.76|102.74|100.92|100.88|6195070
1618916400000|2021-04-20 11:00:00|101.46|101.38|100.96|100.88|101.56|101.5|100.54|100.46|6579305
1618920000000|2021-04-20 12:00:00|100.94|100.86|102.84|102.78|102.92|102.86|100.76|100.7|5244791
1618923600000|2021-04-20 13:00:00|102.82|102.8|101.42|101.36|102.84|102.82|101.2|101.12|3667293
1618927200000|2021-04-20 14:00:00|101.4|101.34|100.28|100.22|101.56|101.48|99.69|99.61|8816020
1618930800000|2021-04-20 15:00:00|100.3|100.24|99.98|99.88|100.58|100.54|99.59|99.5|8315464
1618988400000|2021-04-21 07:00:00|100.38|100.36|101.06|101|101.98|101.94|99.46|99.28|7698597
1618992000000|2021-04-21 08:00:00|101.04|100.96|99.81|99.77|101.28|101.2|99.64|99.6|3822028
1618995600000|2021-04-21 09:00:00|99.84|99.78|99.31|99.25|100.2|100.14|99.25|99.2|2742647
1618999200000|2021-04-21 10:00:00|99.32|99.26|100.58|100.54|100.6|100.54|99.29|99.22|3659019
1619002800000|2021-04-21 11:00:00|100.6|100.56|99.53|99.5|100.72|100.64|99.53|99.5|1852957
1619006400000|2021-04-21 12:00:00|99.52|99.49|98.82|98.76|99.52|99.49|98.81|98.75|3495059
1619010000000|2021-04-21 13:00:00|98.84|98.78|98.3|98.23|98.98|98.94|96.52|96.5|10022601
1619013600000|2021-04-21 14:00:00|98.34|98.25|99.76|99.69|100.14|100.08|98.34|98.25|5143728
1619017200000|2021-04-21 15:00:00|99.78|99.77|100.04|99.94|100.26|100.18|99.69|99.62|3870698
1619074800000|2021-04-22 07:00:00|101.74|100.36|100.96|100.86|101.74|101.48|100.2|100.1|7945309
1619078400000|2021-04-22 08:00:00|100.94|100.84|102.06|102.04|102.38|102.28|100.86|100.76|3474275
1619082000000|2021-04-22 09:00:00|102.1|102.02|102.34|102.26|102.64|102.6|101.36|101.3|1601026
1619085600000|2021-04-22 10:00:00|102.32|102.22|101.22|101.16|102.48|102.42|101.18|101.1|1839415
1619089200000|2021-04-22 11:00:00|101.24|101.18|101.22|101.18|101.78|101.68|100.92|100.88|1237519
1619092800000|2021-04-22 12:00:00|101.24|101.2|101.4|101.36|101.98|101.92|101.2|101.14|2000019
1619096400000|2021-04-22 13:00:00|101.36|101.34|101.68|101.64|101.86|101.82|101.12|101.1|4613380
1619100000000|2021-04-22 14:00:00|101.66|101.62|102.04|102|102.3|102.28|101.44|101.4|2659530
1619103600000|2021-04-22 15:00:00|102.02|101.98|102.88|102.82|102.9|102.84|101.86|101.8|2367694
1619161200000|2021-04-23 07:00:00|101.4|101.04|100.96|100.9|102|101.88|100.42|100.32|4115081
1619164800000|2021-04-23 08:00:00|100.98|100.92|101.54|101.48|101.86|101.8|100.4|100.34|2216139
1619168400000|2021-04-23 09:00:00|101.52|101.44|100.82|100.76|101.66|101.62|100.7|100.66|1230604
1619172000000|2021-04-23 10:00:00|100.8|100.74|101.62|101.58|101.74|101.72|100.78|100.74|1076741
1619175600000|2021-04-23 11:00:00|101.64|101.6|101.04|100.98|102.3|102.04|99.38|99.3|6549596
1619179200000|2021-04-23 12:00:00|101.06|101|100.52|100.46|101.16|101.12|100.3|100.26|3263331
1619182800000|2021-04-23 13:00:00|100.54|100.48|101.28|101.22|101.28|101.24|100.2|100.12|1753113
1619186400000|2021-04-23 14:00:00|101.26|101.24|101.9|101.86|102|101.98|101|100.92|5808180
1619190000000|2021-04-23 15:00:00|101.92|101.88|101.68|101.66|102.2|102.14|101.44|101.38|1451890
1619420400000|2021-04-26 07:00:00|102.5|102.16|106.5|106.42|106.58|106.52|102.42|102.14|7814679
1619424000000|2021-04-26 08:00:00|106.52|106.46|105.96|105.88|106.8|106.72|105.12|105.08|5341765
1619427600000|2021-04-26 09:00:00|105.94|105.86|105.98|105.94|106.84|106.78|105.74|105.68|3686430
1619431200000|2021-04-26 10:00:00|105.96|105.92|105.86|105.82|106.28|106.2|105.52|105.5|1666993
1619434800000|2021-04-26 11:00:00|105.84|105.8|105.84|105.8|106.22|106.16|105.62|105.58|1233099
1619438400000|2021-04-26 12:00:00|105.86|105.82|106.56|106.5|106.88|106.84|105.76|105.72|1861653
1619442000000|2021-04-26 13:00:00|106.54|106.48|106.5|106.42|107.44|107.34|106.06|106|4493079
1619445600000|2021-04-26 14:00:00|106.52|106.44|106.86|106.82|107.44|107.38|106.32|106.24|3768947
1619449200000|2021-04-26 15:00:00|106.84|106.8|107.72|107.64|107.84|107.78|106.84|106.8|2923231
1619506800000|2021-04-27 07:00:00|107.52|107.1|104.22|104.18|107.86|107.42|104.1|104.06|6620213
1619510400000|2021-04-27 08:00:00|104.24|104.2|104.26|104.22|104.82|104.8|103.72|103.66|3797435
1619514000000|2021-04-27 09:00:00|104.22|104.2|104.16|104.1|105.1|105.02|103.56|103.5|3185090
1619517600000|2021-04-27 10:00:00|104.14|104.08|103.98|103.9|104.38|104.34|103.82|103.78|1679575
1619521200000|2021-04-27 11:00:00|104|103.92|104.26|104.2|104.48|104.42|103.54|103.5|2159428
1619524800000|2021-04-27 12:00:00|104.24|104.22|104.1|104.04|104.44|104.38|103.7|103.66|2005400
1619528400000|2021-04-27 13:00:00|104.12|104.08|104.56|104.52|105.22|105.16|103.68|103.62|5551131
1619532000000|2021-04-27 14:00:00|104.54|104.5|103.72|103.7|104.92|104.88|103.54|103.5|3562938
1619535600000|2021-04-27 15:00:00|103.74|103.68|103.28|103.2|103.98|103.96|103.26|103.14|2726997
1619593200000|2021-04-28 07:00:00|102.9|102.12|103.5|103.42|104.24|104.08|101.44|101.3|5780298
1619596800000|2021-04-28 08:00:00|103.48|103.4|104.1|104.06|104.54|104.44|103.16|103.12|2552017
1619600400000|2021-04-28 09:00:00|104.12|104.08|104.26|104.22|104.4|104.38|103.5|103.44|1637870
1619604000000|2021-04-28 10:00:00|104.28|104.24|103.82|103.76|104.48|104.4|103.8|103.74|1946818
1619607600000|2021-04-28 11:00:00|103.8|103.74|102.84|102.8|103.92|103.86|102.84|102.78|1919336
1619611200000|2021-04-28 12:00:00|102.8|102.78|102.92|102.88|103.26|103.16|102.58|102.52|1545571
1619614800000|2021-04-28 13:00:00|102.94|102.9|102.26|102.2|103.58|103.54|102.24|102.2|2632728
1619618400000|2021-04-28 14:00:00|102.28|102.22|103.02|102.96|103.28|103.22|101.92|101.88|3734712
1619622000000|2021-04-28 15:00:00|103|102.94|103.06|103.04|103.56|103.48|102.98|102.94|1922644
1619679600000|2021-04-29 07:00:00|103.5|103.16|103.32|103.28|104.8|104.56|103.08|103|3077899
1619683200000|2021-04-29 08:00:00|103.34|103.3|103.9|103.84|104.34|104.28|103.34|103.28|2282445
1619686800000|2021-04-29 09:00:00|103.92|103.86|103.98|103.92|104.3|104.24|103.3|103.26|1970556
1619690400000|2021-04-29 10:00:00|103.96|103.9|103.2|103.16|104.24|104.18|103.04|103|1611949
1619694000000|2021-04-29 11:00:00|103.22|103.2|103.18|103.12|103.56|103.46|103.04|103|1115057
1619697600000|2021-04-29 12:00:00|103.16|103.14|102.48|102.4|103.42|103.4|101.48|101.44|3156538
1619701200000|2021-04-29 13:00:00|102.5|102.42|102.32|102.3|103.24|103.2|102.3|102.24|2189430
1619704800000|2021-04-29 14:00:00|102.38|102.28|101.94|101.9|102.44|102.38|100.98|100.9|5000541
1619708400000|2021-04-29 15:00:00|101.92|101.88|102.1|102|102.62|102.54|101.82|101.78|1449433
1619766000000|2021-04-30 07:00:00|102.6|102.24|102.68|102.6|104|103.34|101.46|101.32|3385874
1619769600000|2021-04-30 08:00:00|102.66|102.62|103.1|103.04|103.7|103.62|101.9|101.86|1747788
1619773200000|2021-04-30 09:00:00|103.12|103.06|103.54|103.5|103.86|103.82|103.02|102.94|2071373
1619776800000|2021-04-30 10:00:00|103.52|103.48|103.74|103.7|103.96|103.9|103.3|103.24|1851032
1619780400000|2021-04-30 11:00:00|103.72|103.68|104.06|103.98|104.28|104.26|103.64|103.6|2221494
1619784000000|2021-04-30 12:00:00|104.04|104|104.72|104.66|104.76|104.68|103.82|103.78|2518769
1619787600000|2021-04-30 13:00:00|104.7|104.64|105.32|105.28|105.5|105.46|103.98|103.92|3836499
1619791200000|2021-04-30 14:00:00|105.3|105.26|104.62|104.6|105.36|105.28|103.76|103.7|2268245
1619794800000|2021-04-30 15:00:00|104.64|104.56|104.4|104.36|104.64|104.62|104.14|104.1|1223707
1620111600000|2021-05-04 07:00:00|105.22|104.94|106.18|106.12|106.52|106.5|104.46|104.3|7755168
1620115200000|2021-05-04 08:00:00|106.16|106.14|104.62|104.58|106.64|106.62|104.62|104.58|4176109
1620118800000|2021-05-04 09:00:00|104.6|104.54|104.32|104.22|105.02|104.92|103.66|103.58|3347879
1620122400000|2021-05-04 10:00:00|104.3|104.24|104.44|104.36|104.64|104.56|103.86|103.84|2577741
1620126000000|2021-05-04 11:00:00|104.42|104.34|103.32|103.24|104.42|104.36|102.94|102.84|3270367
1620129600000|2021-05-04 12:00:00|103.34|103.26|101.72|101.64|103.42|103.34|101.72|101.64|5277892
1620133200000|2021-05-04 13:00:00|101.7|101.62|101.14|101.08|102.6|102.56|100.9|100.84|6996751
1620136800000|2021-05-04 14:00:00|101.18|101.1|101.26|101.2|102.42|102.34|100.56|100.5|7269045
1620140400000|2021-05-04 15:00:00|101.24|101.18|101.3|101.24|101.56|101.5|101.04|101|4015281
1620198000000|2021-05-05 07:00:00|102.58|102.04|102.62|102.56|103.36|103.12|101.94|101.86|3662333
1620201600000|2021-05-05 08:00:00|102.64|102.58|101.7|101.64|102.72|102.66|101.5|101.48|2640052
1620205200000|2021-05-05 09:00:00|101.68|101.66|101.72|101.66|102.34|102.28|101.52|101.44|2043103
1620208800000|2021-05-05 10:00:00|101.7|101.68|100.78|100.74|101.74|101.7|100.66|100.6|4354225
1620212400000|2021-05-05 11:00:00|100.8|100.78|101.36|101.3|101.6|101.58|100.68|100.64|2669367
1620216000000|2021-05-05 12:00:00|101.38|101.32|101.3|101.22|101.56|101.5|100.72|100.68|1741309
1620219600000|2021-05-05 13:00:00|101.32|101.24|101.06|101.02|101.56|101.5|100.74|100.72|2325418
1620223200000|2021-05-05 14:00:00|101.04|101.04|101.2|101.16|101.36|101.3|100.66|100.62|3294360
1620226800000|2021-05-05 15:00:00|101.22|101.18|102.02|101.92|102.16|102.08|101.06|101.04|1918679
1620284400000|2021-05-06 07:00:00|102.96|102.2|103.82|103.78|104.2|104.16|102|101.8|6793718
1620288000000|2021-05-06 08:00:00|103.8|103.76|103.44|103.38|104.32|104.24|103.28|103.22|3436808
1620291600000|2021-05-06 09:00:00|103.42|103.34|102.44|102.4|103.8|103.72|102.06|102|3167728
1620295200000|2021-05-06 10:00:00|102.42|102.36|103.26|103.24|103.54|103.46|102.2|102.14|1185374
1620298800000|2021-05-06 11:00:00|103.24|103.2|103.68|103.62|103.88|103.82|102.92|102.86|1379682
1620302400000|2021-05-06 12:00:00|103.7|103.64|103.66|103.62|104.06|103.98|103.6|103.56|1452254
1620306000000|2021-05-06 13:00:00|103.64|103.6|102.76|102.72|104.38|104.3|102.62|102.52|3625329
1620309600000|2021-05-06 14:00:00|102.74|102.7|103.22|103.16|103.72|103.66|102.32|102.26|2905250
1620313200000|2021-05-06 15:00:00|103.2|103.18|103.28|103.24|103.72|103.64|103.12|103.08|2601146
1620370800000|2021-05-07 07:00:00|105.1|104.84|105.68|105.6|106.4|106.38|104.14|104|9495442
1620374400000|2021-05-07 08:00:00|105.66|105.56|106|105.94|106.38|106.34|105.12|105.02|2693986
1620378000000|2021-05-07 09:00:00|106.02|105.96|105.9|105.86|106.1|106.06|105.32|105.24|1876055
1620381600000|2021-05-07 10:00:00|105.92|105.88|106.84|106.8|106.88|106.8|105.88|105.84|2854000
1620385200000|2021-05-07 11:00:00|106.8|106.78|106.74|106.68|106.88|106.78|105.88|105.8|1816692
1620388800000|2021-05-07 12:00:00|106.72|106.7|105.82|105.74|106.74|106.7|105.48|105.4|1757592
1620392400000|2021-05-07 13:00:00|105.84|105.76|105.9|105.84|106.36|106.28|105.14|105.06|2458263
1620396000000|2021-05-07 14:00:00|105.94|105.86|106.68|106.64|106.76|106.7|105.6|105.56|2769598
1620399600000|2021-05-07 15:00:00|106.66|106.62|106.52|106.46|106.76|106.74|106.4|106.34|2881388
1620630000000|2021-05-10 07:00:00|107.18|107|105.98|105.9|107.98|107.8|105.24|105.12|5409270
1620633600000|2021-05-10 08:00:00|105.96|105.88|106.1|106.06|106.46|106.38|105.62|105.54|1856505
1620637200000|2021-05-10 09:00:00|106.12|106.1|106.94|106.88|106.98|106.9|106.02|105.98|1601357
1620640800000|2021-05-10 10:00:00|106.92|106.86|107.16|107.08|107.5|107.38|106.74|106.66|1842388
1620644400000|2021-05-10 11:00:00|107.14|107.1|107.3|107.22|107.56|107.5|106.94|106.88|1847719
1620648000000|2021-05-10 12:00:00|107.28|107.2|108.3|108.22|108.32|108.28|107.24|107.2|2937447
1620651600000|2021-05-10 13:00:00|108.32|108.24|108.66|108.58|108.78|108.66|107.76|107.7|4907158
1620655200000|2021-05-10 14:00:00|108.64|108.56|109.28|109.22|109.68|109.58|108.42|108.32|7009230
1620658800000|2021-05-10 15:00:00|109.26|109.2|109.88|109.8|110.42|110.38|109.16|109.14|5153409
1620716400000|2021-05-11 07:00:00|107.96|107.72|106.24|106.18|108.52|108.24|105.66|105.6|7804388
1620720000000|2021-05-11 08:00:00|106.22|106.16|105.04|104.98|106.22|106.16|104.98|104.82|5821352
1620723600000|2021-05-11 09:00:00|105.06|105|105.06|105.02|105.32|105.28|104.44|104.4|4795312
1620727200000|2021-05-11 10:00:00|105.04|105|104.46|104.4|105.12|105.1|104.14|104.1|4314739
1620730800000|2021-05-11 11:00:00|104.44|104.38|103.78|103.7|104.62|104.56|103.64|103.6|4469370
1620734400000|2021-05-11 12:00:00|103.8|103.8|102.68|102.6|103.86|103.82|102.66|102.6|4363100
1620738000000|2021-05-11 13:00:00|102.66|102.58|104.7|104.62|104.7|104.62|102.16|102.1|7761215
1620741600000|2021-05-11 14:00:00|104.74|104.66|103.64|103.58|105.06|105|103|102.96|5510600
1620745200000|2021-05-11 15:00:00|103.62|103.56|104.4|104.34|104.46|104.42|103.32|103.26|4193629
1620802800000|2021-05-12 07:00:00|105.82|105.5|105.28|105.2|105.82|105.5|103.96|103.82|2913077
1620806400000|2021-05-12 08:00:00|105.32|105.22|105.32|105.22|105.54|105.5|104.86|104.76|1957417
1620810000000|2021-05-12 09:00:00|105.24|105.24|105.8|105.72|105.96|105.86|105.2|105.08|1379455
1620813600000|2021-05-12 10:00:00|105.78|105.7|105.32|105.2|106.42|106.38|105.3|105.16|1638700
1620817200000|2021-05-12 11:00:00|105.26|105.18|104.8|104.74|105.56|105.46|104.78|104.66|1420106
1620820800000|2021-05-12 12:00:00|104.78|104.72|105.98|105.92|106.2|106.12|104.76|104.62|1942814
1620824400000|2021-05-12 13:00:00|106.02|105.94|105.92|105.86|106.46|106.38|105.12|105.06|1773784
1620828000000|2021-05-12 14:00:00|105.9|105.84|105.18|105.12|106.2|106.16|105.14|105.08|1425111
1620831600000|2021-05-12 15:00:00|105.16|105.1|104.76|104.7|105.64|105.56|104.76|104.7|1190736
1620889200000|2021-05-13 07:00:00|103.44|103|102.86|102.74|104.7|104.38|102.7|102.5|4667655
1620892800000|2021-05-13 08:00:00|102.84|102.7|101.68|101.54|102.84|102.74|100.74|100.52|6701106
1620896400000|2021-05-13 09:00:00|101.74|101.58|103.8|103.72|104.18|104.06|101.74|101.58|3378105
1620900000000|2021-05-13 10:00:00|103.82|103.74|104.38|104.26|104.7|104.58|103.66|103.56|2460762
1620903600000|2021-05-13 11:00:00|104.36|104.2|105.38|105.26|105.6|105.56|104.28|104.18|1564356
1620907200000|2021-05-13 12:00:00|105.36|105.24|104.18|104.08|105.4|105.3|104.08|104|1932612
1620910800000|2021-05-13 13:00:00|104.2|104.1|105.58|105.5|105.7|105.58|104.2|104.1|3207081
1620914400000|2021-05-13 14:00:00|105.62|105.52|105.1|105.04|105.96|105.86|104.92|104.86|1882964
1620918000000|2021-05-13 15:00:00|105.08|105.02|104.26|104.14|105.14|105.08|104.2|104.08|1516458
1620975600000|2021-05-14 07:00:00|105.48|105.04|102.9|102.8|105.82|105.4|102.72|102.66|2799366
1620979200000|2021-05-14 08:00:00|102.88|102.78|102.86|102.78|103.26|103.16|102.5|102.4|2614036
1620982800000|2021-05-14 09:00:00|102.88|102.8|103.52|103.48|103.68|103.62|102.84|102.76|1738409
1620986400000|2021-05-14 10:00:00|103.54|103.5|103.5|103.44|104.1|104.04|103.42|103.38|955430
1620990000000|2021-05-14 11:00:00|103.48|103.42|103.58|103.52|103.76|103.66|103.36|103.3|951070
1620993600000|2021-05-14 12:00:00|103.6|103.54|105.12|105.02|105.24|105.18|103.58|103.5|1740396
1620997200000|2021-05-14 13:00:00|105.14|105.04|105.98|105.9|106.1|106.04|104.74|104.68|2462590
1621000800000|2021-05-14 14:00:00|106.02|105.94|107.04|106.98|107.46|107.36|105.62|105.58|6978519
1621004400000|2021-05-14 15:00:00|107.02|107|107.52|107.44|107.7|107.66|107.02|106.98|4512197
1621234800000|2021-05-17 07:00:00|107.76|107.52|104.18|104.1|108.7|108.5|103.8|103.64|4597183
1621238400000|2021-05-17 08:00:00|104.16|104.08|104.72|104.64|105.02|104.94|104.14|104.04|1778722
1621242000000|2021-05-17 09:00:00|104.7|104.66|104.44|104.36|104.94|104.86|104.1|104|1039192
1621245600000|2021-05-17 10:00:00|104.42|104.34|103.98|103.88|104.42|104.34|103.68|103.6|2407223
1621249200000|2021-05-17 11:00:00|104|103.9|103.56|103.5|104.36|104.34|103.52|103.5|2569566
1621252800000|2021-05-17 12:00:00|103.54|103.48|103.28|103.2|103.62|103.56|103.2|103.14|3283585
1621256400000|2021-05-17 13:00:00|103.3|103.22|102.96|102.92|104.42|104.38|102.68|102.6|7043066
1621260000000|2021-05-17 14:00:00|102.94|102.9|103.48|103.44|103.74|103.68|102.56|102.5|5058654
1621263600000|2021-05-17 15:00:00|103.46|103.42|103.16|103.1|103.6|103.58|102.84|102.8|3368556
1621321200000|2021-05-18 07:00:00|105|104.82|104.22|104.16|105.1|104.9|103.68|103.5|3650524
1621324800000|2021-05-18 08:00:00|104.2|104.12|103.94|103.9|104.44|104.34|103.6|103.52|1360709
1621328400000|2021-05-18 09:00:00|103.96|103.92|103.44|103.38|104.38|104.34|103.4|103.32|1359948
1621332000000|2021-05-18 10:00:00|103.46|103.4|103.02|102.98|103.82|103.76|102.9|102.84|1293420
1621335600000|2021-05-18 11:00:00|103|102.96|101.98|101.92|103.14|103.06|101.94|101.9|3134245
1621339200000|2021-05-18 12:00:00|102|101.94|102.74|102.7|102.96|102.92|101.86|101.84|3451962
1621342800000|2021-05-18 13:00:00|102.72|102.72|102.48|102.42|102.74|102.72|101.86|101.82|3455449
1621346400000|2021-05-18 14:00:00|102.46|102.4|102.64|102.6|103.14|103.08|102.36|102.3|2790893
1621350000000|2021-05-18 15:00:00|102.62|102.58|102.8|102.76|103|102.94|102.5|102.44|1443429
1621407600000|2021-05-19 07:00:00|101.7|101.24|101.74|101.66|103.08|102.98|100.36|100.2|5459337
1621411200000|2021-05-19 08:00:00|101.72|101.64|101.14|101.1|102.34|102.28|101.14|101.1|2585118
1621414800000|2021-05-19 09:00:00|101.16|101.12|102.28|102.22|102.48|102.38|101|100.94|3235207
1621418400000|2021-05-19 10:00:00|102.3|102.24|101.44|101.4|102.3|102.24|101.08|101|2067622
1621422000000|2021-05-19 11:00:00|101.42|101.36|100.2|100.12|101.54|101.42|100.02|99.9|4685757
1621425600000|2021-05-19 12:00:00|100.18|100.14|100.58|100.52|101.86|101.78|100.18|100.12|2943115
1621429200000|2021-05-19 13:00:00|100.6|100.54|100.72|100.66|101.54|101.44|100.2|100.12|3909163
1621432800000|2021-05-19 14:00:00|100.78|100.7|102.86|102.78|103.22|103.16|100.16|100.1|4711757
1621436400000|2021-05-19 15:00:00|102.84|102.8|103.56|103.42|103.68|103.64|102.82|102.76|2702695
1621494000000|2021-05-20 07:00:00|104.6|103.96|102.58|102.52|105|104.44|102.14|102.06|2263531
1621497600000|2021-05-20 08:00:00|102.56|102.5|101.02|100.96|102.56|102.52|100.74|100.7|3246738
1621501200000|2021-05-20 09:00:00|101|100.94|100.92|100.88|101.64|101.6|100.58|100.5|3273675
1621504800000|2021-05-20 10:00:00|100.94|100.9|101.94|101.88|101.96|101.94|100.94|100.9|1571537
1621508400000|2021-05-20 11:00:00|101.96|101.9|102|101.94|102.22|102.14|101.74|101.7|957554
1621512000000|2021-05-20 12:00:00|101.98|101.92|101.32|101.26|102.1|102.04|101.3|101.22|1309114
1621515600000|2021-05-20 13:00:00|101.34|101.3|101.94|101.86|101.96|101.92|100.9|100.86|3868033
1621519200000|2021-05-20 14:00:00|101.92|101.88|103.12|103.08|103.24|103.2|101.36|101.28|3550318
1621522800000|2021-05-20 15:00:00|103.1|103.06|103.14|103.06|103.6|103.56|102.92|102.84|3209004
1621580400000|2021-05-21 07:00:00|103.26|103.18|103.02|102.96|104.06|104|102.62|102.56|2801492
1621584000000|2021-05-21 08:00:00|103|102.98|103.24|103.18|103.48|103.4|102.6|102.52|1518730
1621587600000|2021-05-21 09:00:00|103.26|103.2|103|102.96|103.84|103.78|102.18|102.1|2195042
1621591200000|2021-05-21 10:00:00|103.02|102.98|102.58|102.56|103.2|103.16|102.54|102.5|908269
1621594800000|2021-05-21 11:00:00|102.6|102.58|102.82|102.78|102.86|102.84|102.22|102.18|1003592
1621598400000|2021-05-21 12:00:00|102.8|102.76|102.98|102.94|103.14|103.1|102.7|102.64|725180
1621602000000|2021-05-21 13:00:00|102.96|102.92|103.92|103.86|104.06|104.02|102.8|102.76|4956949
1621605600000|2021-05-21 14:00:00|103.94|103.84|105.26|105.2|105.3|105.24|103.54|103.5|8476417
1621609200000|2021-05-21 15:00:00|105.24|105.18|105.12|105.04|105.28|105.22|104.64|104.62|4262618
1621839600000|2021-05-24 07:00:00|104.94|104.52|105.38|105.28|105.64|105.56|104.2|104.08|1907536
1621843200000|2021-05-24 08:00:00|105.36|105.26|105.38|105.3|106|105.92|105.08|105|1908504
1621846800000|2021-05-24 09:00:00|105.4|105.32|105.12|105.06|105.44|105.36|104.6|104.54|1260559
1621850400000|2021-05-24 10:00:00|105.1|105.04|104.94|104.9|105.36|105.28|104.82|104.74|896049
1621854000000|2021-05-24 11:00:00|104.96|104.92|105.06|105|105.34|105.3|104.78|104.74|1241220
1621857600000|2021-05-24 12:00:00|105.08|105.02|104.96|104.92|105.22|105.16|104.92|104.86|1246631
1621861200000|2021-05-24 13:00:00|104.94|104.9|105.12|105.06|105.48|105.4|104.8|104.76|1511225
1621864800000|2021-05-24 14:00:00|105.14|105.08|105.68|105.64|106|105.92|105.12|105.06|2095429
1621868400000|2021-05-24 15:00:00|105.7|105.66|105.66|105.6|105.78|105.74|105.38|105.34|2413701
1621926000000|2021-05-25 07:00:00|106.22|106.1|105.2|105.14|106.36|106.22|105|104.9|2575704
1621929600000|2021-05-25 08:00:00|105.22|105.12|105.9|105.84|106.36|106.3|105.16|105.1|1493773
1621933200000|2021-05-25 09:00:00|105.94|105.86|105.94|105.9|106.2|106.18|105.42|105.36|1218406
1621936800000|2021-05-25 10:00:00|105.96|105.92|105.32|105.28|106.06|106.02|105.28|105.22|835195
1621940400000|2021-05-25 11:00:00|105.3|105.26|105.86|105.82|105.92|105.86|105.3|105.24|819811
1621944000000|2021-05-25 12:00:00|105.88|105.84|106.3|106.22|106.36|106.3|105.72|105.64|4025245
1621947600000|2021-05-25 13:00:00|106.32|106.24|105.96|105.9|106.8|106.74|105.88|105.8|3597357
1621951200000|2021-05-25 14:00:00|105.98|105.92|105.78|105.74|106.2|106.14|105.42|105.38|1948959
1621954800000|2021-05-25 15:00:00|105.82|105.76|105.36|105.3|105.84|105.78|105.24|105.22|1216157
1622012400000|2021-05-26 07:00:00|105.9|105.4|104.56|104.5|105.9|105.46|103.74|103.5|3399237
1622016000000|2021-05-26 08:00:00|104.58|104.52|103.48|103.42|104.78|104.7|103.28|103.22|2840634
1622019600000|2021-05-26 09:00:00|103.5|103.44|103.88|103.82|104.18|104.08|103.44|103.4|1757222
1622023200000|2021-05-26 10:00:00|103.86|103.8|103.84|103.78|104|103.96|103.54|103.5|1119947
1622026800000|2021-05-26 11:00:00|103.86|103.8|103.12|103.08|104.04|104|103.1|103.04|1357655
1622030400000|2021-05-26 12:00:00|103.1|103.06|103.04|102.96|103.38|103.3|102.84|102.74|2568630
1622034000000|2021-05-26 13:00:00|103.06|102.98|102.94|102.88|103.24|103.2|102.6|102.54|3025476
1622037600000|2021-05-26 14:00:00|102.92|102.86|103.52|103.48|103.78|103.66|102.92|102.86|1752030
1622041200000|2021-05-26 15:00:00|103.54|103.44|103.12|103.06|103.54|103.5|102.98|102.92|1581205
1622098800000|2021-05-27 07:00:00|102.96|102.86|106.66|106.58|107.26|107.08|102.32|102.3|10913796
1622102400000|2021-05-27 08:00:00|106.64|106.62|106.26|106.18|107.2|107.16|105.88|105.82|6503458
1622106000000|2021-05-27 09:00:00|106.24|106.2|107.12|107.08|107.4|107.38|105.88|105.82|3582214
1622109600000|2021-05-27 10:00:00|107.08|107.06|107.02|106.94|107.58|107.52|106.7|106.68|4651920
1622113200000|2021-05-27 11:00:00|107|106.92|108.08|108.04|108.3|108.24|106.96|106.92|7500665
1622116800000|2021-05-27 12:00:00|108.1|108.06|108.18|108.1|108.7|108.66|107.6|107.52|4294136
1622120400000|2021-05-27 13:00:00|108.2|108.12|108.16|108.1|109.36|109.26|107.82|107.78|11012300
1622124000000|2021-05-27 14:00:00|108.14|108.08|107.58|107.52|108.52|108.46|107.54|107.52|5704840
1622127600000|2021-05-27 15:00:00|107.6|107.54|107.04|106.9|107.9|107.82|107.04|106.9|2955006
1622185200000|2021-05-28 07:00:00|108.6|108.28|107.02|107|108.68|108.58|106.1|106|3629567
1622188800000|2021-05-28 08:00:00|107.06|106.96|106.98|106.9|107.16|107.08|105.92|105.84|3146195
1622192400000|2021-05-28 09:00:00|106.94|106.88|108.1|108.04|108.12|108.08|106.84|106.78|1408064
1622196000000|2021-05-28 10:00:00|108.08|108.06|108.68|108.6|108.78|108.7|107.78|107.7|1728825
1622199600000|2021-05-28 11:00:00|108.66|108.58|108.28|108.24|108.74|108.66|108.28|108.22|1865549
1622203200000|2021-05-28 12:00:00|108.3|108.22|108.5|108.48|109.2|109.16|107.98|107.96|2772819
1622206800000|2021-05-28 13:00:00|108.48|108.46|107.74|107.68|108.7|108.64|107.42|107.38|2008774
1622210400000|2021-05-28 14:00:00|107.76|107.7|107.34|107.28|108|107.92|107.08|107|2323391
1622214000000|2021-05-28 15:00:00|107.36|107.26|107.26|107.2|107.46|107.42|107.06|107|1410038
1622530800000|2021-06-01 07:00:00|106.98|106.54|107.62|107.48|108.28|108.16|106.26|106.18|3800310
1622534400000|2021-06-01 08:00:00|107.6|107.46|106.96|106.9|107.68|107.52|106.7|106.6|1300888
1622538000000|2021-06-01 09:00:00|106.98|106.92|107.44|107.4|107.6|107.54|106.58|106.5|1636046
1622541600000|2021-06-01 10:00:00|107.46|107.42|107.58|107.5|107.94|107.86|107.18|107.14|948715
1622545200000|2021-06-01 11:00:00|107.62|107.52|108.18|108.14|108.28|108.2|107.56|107.46|1094912
1622548800000|2021-06-01 12:00:00|108.16|108.12|109.1|109.04|109.1|109.04|108.1|108.04|1839464
1622552400000|2021-06-01 13:00:00|109|109.02|109.06|109|109.2|109.14|108.28|108.24|2243765
1622556000000|2021-06-01 14:00:00|109.1|109.02|108.98|108.94|109.48|109.38|108.5|108.38|3263457
1622559600000|2021-06-01 15:00:00|108.96|108.92|109.32|109.28|109.4|109.34|108.96|108.9|21129088
1622617200000|2021-06-02 07:00:00|109.38|108.96|111.5|111.44|111.76|111.64|109.2|108.94|6532280
1622620800000|2021-06-02 08:00:00|111.48|111.42|111.32|111.24|112.7|112.56|110.7|110.58|6115674
1622624400000|2021-06-02 09:00:00|111.36|111.26|111.86|111.8|112.36|112.26|111.32|111.2|2436788
1622628000000|2021-06-02 10:00:00|111.84|111.76|110.8|110.72|112.04|111.98|110.66|110.56|1695286
1622631600000|2021-06-02 11:00:00|110.82|110.74|110.82|110.78|111.34|111.22|110.62|110.52|1626649
1622635200000|2021-06-02 12:00:00|110.84|110.8|111.92|111.86|111.94|111.86|110.58|110.54|1500232
1622638800000|2021-06-02 13:00:00|111.94|111.88|111.92|111.86|112.38|112.3|111.34|111.24|5405615
1622642400000|2021-06-02 14:00:00|111.9|111.88|112.04|112.02|112.44|112.42|111.9|111.84|3580598
1622646000000|2021-06-02 15:00:00|112.06|112.04|112.02|111.96|112.54|112.5|111.82|111.76|3133230
1622703600000|2021-06-03 07:00:00|112.46|112.3|111.84|111.76|112.6|112.42|111.24|111.14|4345947
1622707200000|2021-06-03 08:00:00|111.9|111.74|111.7|111.66|112.34|112.28|111.54|111.48|1841122
1622710800000|2021-06-03 09:00:00|111.68|111.62|112.02|111.96|112.36|112.26|111.48|111.4|1552204
1622714400000|2021-06-03 10:00:00|112|111.94|110.88|110.8|112.2|112.16|110.72|110.7|1419127
1622718000000|2021-06-03 11:00:00|110.9|110.82|109.72|109.66|110.96|110.88|109.7|109.64|3571688
1622721600000|2021-06-03 12:00:00|109.7|109.68|110.24|110.2|110.6|110.52|109.4|109.36|2200416
1622725200000|2021-06-03 13:00:00|110.26|110.22|109.92|109.88|110.84|110.8|109.64|109.56|3231988
1622728800000|2021-06-03 14:00:00|109.9|109.86|110.5|110.46|110.74|110.64|109.48|109.44|3667390
1622732400000|2021-06-03 15:00:00|110.48|110.48|110.28|110.22|110.48|110.48|110.04|110|1704955
1622790000000|2021-06-04 07:00:00|109.96|109.52|107.02|106.94|110.78|110.32|106.76|106.6|8393436
1622793600000|2021-06-04 08:00:00|107|106.96|106.54|106.48|107.1|107.02|106.44|106.4|4415265
1622797200000|2021-06-04 09:00:00|106.52|106.46|106.34|106.28|106.78|106.72|105.86|105.8|3203717
1622800800000|2021-06-04 10:00:00|106.32|106.26|107.16|107.1|107.3|107.2|106.12|106.06|2023853
1622804400000|2021-06-04 11:00:00|107.18|107.12|107.08|107.02|107.36|107.3|106.74|106.7|1668396
1622808000000|2021-06-04 12:00:00|107.1|107.08|107.64|107.6|107.66|107.6|106.78|106.66|1164917
1622811600000|2021-06-04 13:00:00|107.66|107.62|108.56|108.54|108.6|108.58|107.56|107.46|2570961
1622815200000|2021-06-04 14:00:00|108.58|108.56|107.92|107.88|108.82|108.78|107.76|107.74|4776533
1622818800000|2021-06-04 15:00:00|107.94|107.9|107.38|107.3|108|107.94|107.16|107.14|2276920
1623049200000|2021-06-07 07:00:00|108.22|108|107.06|106.98|108.3|108.08|105.98|105.9|2755593
1623052800000|2021-06-07 08:00:00|107.04|106.96|107.22|107.14|107.38|107.28|106.72|106.62|740521
1623056400000|2021-06-07 09:00:00|107.24|107.16|107.52|107.46|107.74|107.72|106.76|106.68|1561032
1623060000000|2021-06-07 10:00:00|107.5|107.44|108.14|108.1|108.2|108.14|107.36|107.28|667941
1623063600000|2021-06-07 11:00:00|108.12|108.08|108.62|108.58|108.78|108.72|107.92|107.86|1135143
1623067200000|2021-06-07 12:00:00|108.64|108.6|108.8|108.76|108.94|108.86|108.42|108.38|900690
1623070800000|2021-06-07 13:00:00|108.78|108.74|110.22|110.16|110.48|110.4|108.54|108.5|4342201
1623074400000|2021-06-07 14:00:00|110.2|110.18|109.98|109.92|110.76|110.74|109.78|109.7|3850234
1623078000000|2021-06-07 15:00:00|109.96|109.94|110.16|110.1|110.56|110.52|109.96|109.94|2013438
1623135600000|2021-06-08 07:00:00|110.98|110.52|111.14|111.1|111.5|111.42|109.44|109.32|3847843
1623139200000|2021-06-08 08:00:00|111.12|111.06|111.58|111.5|112|111.94|111|110.92|2143848
1623142800000|2021-06-08 09:00:00|111.56|111.48|111.64|111.6|112.48|112.42|111.5|111.44|3508029
1623146400000|2021-06-08 10:00:00|111.62|111.58|110.76|110.7|111.74|111.68|110.4|110.3|1952111
1623150000000|2021-06-08 11:00:00|110.72|110.68|111.9|111.82|111.96|111.88|110.54|110.5|1737879
1623153600000|2021-06-08 12:00:00|111.88|111.84|110.76|110.7|111.9|111.86|110.6|110.52|2365026
1623157200000|2021-06-08 13:00:00|110.8|110.72|111.96|111.9|112.64|112.6|110.74|110.7|8341168
1623160800000|2021-06-08 14:00:00|111.94|111.92|111.58|111.56|112.6|112.56|111.54|111.52|4862140
1623164400000|2021-06-08 15:00:00|111.6|111.6|111.62|111.52|112.02|112|111.38|111.32|2300719
1623222000000|2021-06-09 07:00:00|111.92|111.42|111.8|111.74|112.02|111.98|110.4|110.3|2160070
1623225600000|2021-06-09 08:00:00|111.82|111.72|111.78|111.74|112.24|112.16|111.28|111.22|2142772
1623229200000|2021-06-09 09:00:00|111.8|111.76|112.36|112.28|112.5|112.44|111.8|111.74|1403105
1623232800000|2021-06-09 10:00:00|112.34|112.26|112.24|112.18|112.42|112.36|111.78|111.68|1146187
1623236400000|2021-06-09 11:00:00|112.26|112.2|112|111.94|112.3|112.22|111.58|111.54|1436710
1623240000000|2021-06-09 12:00:00|112.04|111.96|112.4|112.38|112.6|112.52|112.04|111.96|1947196
1623243600000|2021-06-09 13:00:00|112.42|112.4|112.5|112.42|112.86|112.78|112.32|112.26|4282922
1623247200000|2021-06-09 14:00:00|112.52|112.44|112.8|112.74|112.8|112.74|112.36|112.3|3633478
1623250800000|2021-06-09 15:00:00|112.82|112.76|112.62|112.58|113.2|113.12|112.6|112.58|3144768
1623308400000|2021-06-10 07:00:00|112.56|112.36|112.18|112.12|113.14|113|111.78|111.7|2587903
1623312000000|2021-06-10 08:00:00|112.16|112.14|112.52|112.46|112.9|112.78|112.1|112.02|1153693
1623315600000|2021-06-10 09:00:00|112.56|112.48|112.8|112.72|112.86|112.78|112.42|112.34|1131264
1623319200000|2021-06-10 10:00:00|112.82|112.74|112.88|112.8|113.5|113.42|112.78|112.74|1250282
1623322800000|2021-06-10 11:00:00|112.86|112.82|112.76|112.68|112.98|112.94|111.88|111.82|2620916
1623326400000|2021-06-10 12:00:00|112.78|112.7|112.26|112.18|112.88|112.8|112.1|112.04|2250973
1623330000000|2021-06-10 13:00:00|112.24|112.2|112.28|112.2|112.66|112.6|111.72|111.66|2095367
1623333600000|2021-06-10 14:00:00|112.26|112.18|111.28|111.22|112.26|112.2|111|110.92|3525517
1623337200000|2021-06-10 15:00:00|111.26|111.2|111.04|110.96|111.7|111.6|110.96|110.86|2099875
1623394800000|2021-06-11 07:00:00|111.8|111.22|111.04|110.96|112.44|112.26|110.92|110.84|1616151
1623398400000|2021-06-11 08:00:00|111.06|110.94|112.18|112.14|112.28|112.2|110.96|110.9|905501
1623402000000|2021-06-11 09:00:00|112.2|112.16|112.06|112|112.48|112.42|111.84|111.78|827406
1623405600000|2021-06-11 10:00:00|112.08|112.02|111.9|111.86|112.4|112.34|111.78|111.74|940742
1623409200000|2021-06-11 11:00:00|111.88|111.84|111.34|111.26|111.94|111.88|110.98|110.96|1883399
1623412800000|2021-06-11 12:00:00|111.36|111.28|111.86|111.8|111.86|111.8|111.18|111.12|445297
1623416400000|2021-06-11 13:00:00|111.84|111.78|111.94|111.88|112|111.94|111.4|111.38|1609788
1623420000000|2021-06-11 14:00:00|111.96|111.9|111.86|111.82|112.3|112.22|111.84|111.76|1480805
1623423600000|2021-06-11 15:00:00|111.84|111.8|111.98|111.9|112.2|112.18|111.76|111.7|2365350
1623654000000|2021-06-14 07:00:00|112.5|112.28|109.6|109.48|112.5|112.28|109.28|109.2|7342927
1623657600000|2021-06-14 08:00:00|109.58|109.5|108.98|108.92|109.86|109.74|108.7|108.62|4334560
1623661200000|2021-06-14 09:00:00|109|108.94|108.22|108.2|109.02|109|107.78|107.7|4085636
1623664800000|2021-06-14 10:00:00|108.2|108.16|108.5|108.44|109.18|109.08|108.2|108.16|2132485
1623668400000|2021-06-14 11:00:00|108.52|108.46|107.62|107.58|108.76|108.7|107.36|107.3|2157367
1623672000000|2021-06-14 12:00:00|107.6|107.56|107.96|107.9|108|107.94|107.28|107.2|2572138
1623675600000|2021-06-14 13:00:00|107.94|107.92|108.32|108.22|108.64|108.56|107.4|107.34|5406588
1623679200000|2021-06-14 14:00:00|108.3|108.2|107.62|107.58|108.6|108.56|107.24|107.2|4374463
1623682800000|2021-06-14 15:00:00|107.64|107.6|108.06|107.94|108.12|108.1|107.46|107.44|2356237
1623740400000|2021-06-15 07:00:00|107.96|107.58|109.54|109.48|109.86|109.8|107.24|107.14|5500895
1623744000000|2021-06-15 08:00:00|109.52|109.5|109.86|109.8|109.94|109.92|108.88|108.8|2302632
1623747600000|2021-06-15 09:00:00|109.88|109.82|109.34|109.28|110.02|110|109.3|109.24|2110580
1623751200000|2021-06-15 10:00:00|109.32|109.3|109|108.92|109.42|109.34|108.72|108.66|1109532
1623754800000|2021-06-15 11:00:00|108.98|108.94|108.24|108.2|108.98|108.94|108.2|108.16|840556
1623758400000|2021-06-15 12:00:00|108.26|108.22|108.22|108.14|108.36|108.32|107.8|107.74|2271082
1623762000000|2021-06-15 13:00:00|108.24|108.18|108.56|108.52|108.66|108.6|107.92|107.88|2215748
1623765600000|2021-06-15 14:00:00|108.6|108.54|107.86|107.78|109.04|109|107.66|107.6|2841606
1623769200000|2021-06-15 15:00:00|107.84|107.8|107.94|107.88|108.2|108.14|107.82|107.78|1416012
1623826800000|2021-06-16 07:00:00|109|108.36|109|108.92|109.4|109.28|108.26|108.1|1998969
1623830400000|2021-06-16 08:00:00|108.98|108.94|109.02|108.96|109.12|109.06|108.2|108.16|1134067
1623834000000|2021-06-16 09:00:00|109.04|108.98|109.06|109|109.38|109.32|108.6|108.56|1313080
1623837600000|2021-06-16 10:00:00|109|108.98|109.6|109.54|110|109.92|108.9|108.84|1815805
1623841200000|2021-06-16 11:00:00|109.58|109.52|109.18|109.1|109.58|109.52|109|108.92|568575
1623844800000|2021-06-16 12:00:00|109.16|109.08|109.58|109.52|109.68|109.58|109.08|109.02|617655
1623848400000|2021-06-16 13:00:00|109.6|109.54|109.8|109.72|109.92|109.86|109.22|109.16|1131523
1623852000000|2021-06-16 14:00:00|109.76|109.74|109.84|109.8|110.16|110.08|109.56|109.5|1986005
1623855600000|2021-06-16 15:00:00|109.82|109.78|110.1|110.04|110.26|110.18|109.8|109.76|1754462
1623913200000|2021-06-17 07:00:00|109.48|109.02|110.86|110.76|111.6|111.5|109.34|109.02|4041439
1623916800000|2021-06-17 08:00:00|110.82|110.72|112.46|112.4|112.86|112.8|110.8|110.72|5428568
1623920400000|2021-06-17 09:00:00|112.5|112.42|113.14|113.08|113.5|113.42|112.46|112.38|5033749
1623924000000|2021-06-17 10:00:00|113.12|113.06|112.36|112.3|113.14|113.08|112.1|112.04|2061533
1623927600000|2021-06-17 11:00:00|112.38|112.32|112.2|112.14|112.74|112.68|112.1|112.04|1287062
1623931200000|2021-06-17 12:00:00|112.22|112.16|111.4|111.32|112.36|112.3|111.4|111.3|1384962
1623934800000|2021-06-17 13:00:00|111.36|111.34|112.42|112.36|112.66|112.62|111.28|111.24|1256303
1623938400000|2021-06-17 14:00:00|112.4|112.4|112.08|112.04|112.76|112.68|111.76|111.7|2033410
1623942000000|2021-06-17 15:00:00|112.1|112.02|112.08|112|112.28|112.22|111.94|111.86|1333454
1623999600000|2021-06-18 07:00:00|111.88|111.7|110.5|110.4|112.26|112.1|110.38|110.26|2422453
1624003200000|2021-06-18 08:00:00|110.48|110.42|110.86|110.78|111.36|111.32|110.44|110.38|1067110
1624006800000|2021-06-18 09:00:00|110.9|110.8|110.86|110.82|111.32|111.26|110.6|110.54|1946901
1624010400000|2021-06-18 10:00:00|110.82|110.8|110.66|110.6|110.86|110.82|110.06|110|1080113
1624014000000|2021-06-18 11:00:00|110.64|110.58|109.44|109.38|110.74|110.66|108.84|108.76|2367236
1624017600000|2021-06-18 12:00:00|109.42|109.36|108.34|108.28|109.42|109.36|107.94|107.9|4189347
1624021200000|2021-06-18 13:00:00|108.36|108.3|108.38|108.36|109.08|109.02|108.04|108|6752097
1624024800000|2021-06-18 14:00:00|108.4|108.34|107.68|107.62|108.76|108.72|106.72|106.64|8970791
1624028400000|2021-06-18 15:00:00|107.62|107.6|107.82|107.74|108.14|108.1|107.6|107.54|4650261
1624258800000|2021-06-21 07:00:00|106.96|106.46|106|105.88|107|106.88|104.02|104|11759187
1624262400000|2021-06-21 08:00:00|105.98|105.86|105.98|105.9|106.68|106.54|105.48|105.44|2109623
1624266000000|2021-06-21 09:00:00|106|105.92|106.98|106.92|107.52|107.5|106|105.92|1976246
1624269600000|2021-06-21 10:00:00|107|106.94|106.88|106.82|107.06|107.02|106.44|106.38|1461116
1624273200000|2021-06-21 11:00:00|106.86|106.78|107.36|107.3|107.68|107.58|106.82|106.76|1245722
1624276800000|2021-06-21 12:00:00|107.38|107.32|107.84|107.76|108.32|108.28|107.38|107.32|1730344
1624280400000|2021-06-21 13:00:00|107.82|107.74|107.78|107.7|108|107.94|107.16|107.04|1807035
1624284000000|2021-06-21 14:00:00|107.8|107.72|109.3|109.24|109.52|109.46|107.74|107.7|2976226
1624287600000|2021-06-21 15:00:00|109.28|109.22|109.5|109.4|109.74|109.68|108.98|108.94|2800413
1624345200000|2021-06-22 07:00:00|109.32|109.04|111.2|111.14|112.46|112.42|109.32|109.04|6696374
1624348800000|2021-06-22 08:00:00|111.22|111.16|110.92|110.84|111.88|111.78|110.76|110.72|3782722
1624352400000|2021-06-22 09:00:00|110.94|110.88|110.34|110.28|111|110.98|110.28|110.26|1586416
1624356000000|2021-06-22 10:00:00|110.38|110.3|110.72|110.68|111.14|111.02|110.38|110.3|3179505
1624359600000|2021-06-22 11:00:00|110.7|110.66|109.9|109.82|110.76|110.68|109.8|109.76|1632820
1624363200000|2021-06-22 12:00:00|109.88|109.8|109.12|109.08|110.04|109.96|108.78|108.7|2434032
1624366800000|2021-06-22 13:00:00|109.1|109.06|108.48|108.4|109.5|109.42|108.36|108.28|1804588
1624370400000|2021-06-22 14:00:00|108.5|108.42|107.98|107.94|109.06|108.98|107.86|107.8|3504691
1624374000000|2021-06-22 15:00:00|108|107.92|108.48|108.42|108.56|108.52|107.86|107.8|1457083
1624431600000|2021-06-23 07:00:00|108.96|108.66|109.8|109.72|109.96|109.88|107.9|107.74|3032886
1624435200000|2021-06-23 08:00:00|109.84|109.74|109.9|109.88|110|109.94|108.76|108.7|1734272
1624438800000|2021-06-23 09:00:00|109.94|109.86|109.9|109.8|110.24|110.2|109.36|109.28|1558128
1624442400000|2021-06-23 10:00:00|109.88|109.82|109.76|109.7|110.12|110.08|109.56|109.48|1168417
1624446000000|2021-06-23 11:00:00|109.74|109.72|110|109.92|110.02|109.92|109.3|109.22|1444689
1624449600000|2021-06-23 12:00:00|109.98|109.9|109.96|109.9|110.7|110.66|109.7|109.62|1796027
1624453200000|2021-06-23 13:00:00|109.94|109.88|110.08|110.04|110.3|110.26|109.68|109.64|1323521
1624456800000|2021-06-23 14:00:00|110.06|110.02|109.74|109.72|110.26|110.2|109.74|109.7|1943758
1624460400000|2021-06-23 15:00:00|109.76|109.74|109.92|109.88|109.96|109.9|109.6|109.58|1599380
1624518000000|2021-06-24 07:00:00|109.98|109.5|110.32|110.24|110.66|110.6|109.6|109.5|2397147
1624521600000|2021-06-24 08:00:00|110.3|110.2|109.78|109.72|110.7|110.62|109.74|109.7|2392314
1624525200000|2021-06-24 09:00:00|109.76|109.74|110.06|109.98|110.32|110.26|109.62|109.56|1060921
1624528800000|2021-06-24 10:00:00|110.04|110|110.04|110|110.14|110.12|109.46|109.44|828392
1624532400000|2021-06-24 11:00:00|110.02|109.98|109.2|109.18|110.08|110.02|109.14|109.06|1075336
1624536000000|2021-06-24 12:00:00|109.22|109.16|108.56|108.52|109.48|109.46|108.44|108.42|1543054
1624539600000|2021-06-24 13:00:00|108.58|108.54|107.88|107.84|109.1|109.04|107.88|107.8|2063418
1624543200000|2021-06-24 14:00:00|107.9|107.86|107.98|107.92|108.72|108.66|107.74|107.7|2762066
1624546800000|2021-06-24 15:00:00|107.96|107.9|108.18|108.12|108.26|108.22|107.9|107.82|3871461
1624604400000|2021-06-25 07:00:00|108.96|108.38|107.24|107.2|109.52|109.34|107.24|107.2|2747063
1624608000000|2021-06-25 08:00:00|107.22|107.18|106.2|106.16|107.36|107.26|105.92|105.86|5345806
1624611600000|2021-06-25 09:00:00|106.22|106.18|106.82|106.8|106.92|106.84|106.2|106.14|2423841
1624615200000|2021-06-25 10:00:00|106.84|106.88|107.06|107|107.06|107|106.12|106.04|1812344
1624618800000|2021-06-25 11:00:00|107.04|106.98|107.16|107.12|107.4|107.32|106.74|106.68|924363
1624622400000|2021-06-25 12:00:00|107.14|107.1|106.66|106.62|107.14|107.1|106.52|106.46|1447831
1624626000000|2021-06-25 13:00:00|106.64|106.6|105.88|105.8|106.74|106.68|105.7|105.64|5768507
1624629600000|2021-06-25 14:00:00|105.9|105.84|106.42|106.34|106.44|106.4|105.44|105.4|4567889
1624633200000|2021-06-25 15:00:00|106.4|106.38|106.86|106.84|106.92|106.86|106.16|106.14|1664892
1624863600000|2021-06-28 07:00:00|106.76|106.42|104.14|104.06|106.76|106.44|104.14|104.04|8261817
1624867200000|2021-06-28 08:00:00|104.12|104.08|103.76|103.68|104.74|104.7|103.5|103.44|8027260
1624870800000|2021-06-28 09:00:00|103.78|103.7|104.12|104.06|104.38|104.34|103.5|103.44|4157447
1624874400000|2021-06-28 10:00:00|104.1|104.02|103.18|103.1|104.6|104.58|103.02|103|3909690
1624878000000|2021-06-28 11:00:00|103.2|103.12|103.26|103.2|103.46|103.4|103.1|103.06|3149178
1624881600000|2021-06-28 12:00:00|103.24|103.16|103.32|103.28|103.44|103.36|102.66|102.6|3476246
1624885200000|2021-06-28 13:00:00|103.34|103.3|102.26|102.24|103.52|103.46|102.14|102.08|7331064
1624888800000|2021-06-28 14:00:00|102.28|102.22|101.48|101.44|102.58|102.46|101.34|101.3|11926084
1624892400000|2021-06-28 15:00:00|101.46|101.42|101.18|101.1|101.76|101.72|101.12|101.1|7446454
1624950000000|2021-06-29 07:00:00|100.72|100.5|100.06|100.02|103.1|102.3|99.72|99.55|15108623
1624953600000|2021-06-29 08:00:00|100.08|100.04|98.88|98.85|100.56|100.44|98.48|98.41|11372481
1624957200000|2021-06-29 09:00:00|98.89|98.86|99.37|99.33|99.67|99.62|98.32|98.21|8382926
1624960800000|2021-06-29 10:00:00|99.43|99.37|100.31|100.18|100.31|100.22|99.04|99|360289
1624964400000|2021-06-29 11:00:00|99.98|99.89|99.36|99.32|100.06|100|99.27|99.24|2395025
1624968000000|2021-06-29 12:00:00|99.35|99.33|98.46|98.45|99.56|99.51|98.22|98.16|3905788
1624971600000|2021-06-29 13:00:00|98.47|98.4|98.7|98.67|99.3|99.26|98.34|98.3|8485521
1624975200000|2021-06-29 14:00:00|98.72|98.66|98.45|98.44|98.72|98.66|98.08|98.01|7551452
1624978800000|2021-06-29 15:00:00|98.46|98.45|98.91|98.88|99.29|99.23|98.41|98.37|8217595
1625036400000|2021-06-30 07:00:00|98.62|98.58|97.36|97.33|99.87|99.6|97.17|97.11|6985189
1625040000000|2021-06-30 08:00:00|97.39|97.34|95.34|95.26|97.46|97.44|95.02|94.93|12229071
1625043600000|2021-06-30 09:00:00|95.36|95.27|96.58|96.52|96.74|96.7|94.73|94.65|7732396
1625047200000|2021-06-30 10:00:00|96.6|96.53|97.32|97.28|98.74|98.67|96.6|96.53|9453215
1625050800000|2021-06-30 11:00:00|97.31|97.25|98.38|98.33|98.6|98.53|97.28|97.25|2711985
1625054400000|2021-06-30 12:00:00|98.37|98.3|98.69|98.63|98.76|98.69|98.11|98.03|2048198
1625058000000|2021-06-30 13:00:00|98.68|98.61|99.08|99.04|99.35|99.3|97.71|97.63|5012917
1625061600000|2021-06-30 14:00:00|99.09|99.05|99.05|99.01|99.91|99.85|98.86|98.84|5688835
1625065200000|2021-06-30 15:00:00|99.07|99.02|99.71|99.62|99.82|99.76|99.03|99|4317714
1625122800000|2021-07-01 07:00:00|100|99.99|101.5|101.38|101.9|101.78|99.4|99.26|4959570
1625126400000|2021-07-01 08:00:00|101.52|101.4|101.14|101.06|101.98|101.88|100.8|100.7|2114681
1625130000000|2021-07-01 09:00:00|101.12|101.08|99.77|99.73|101.44|101.36|99.53|99.49|2828181
1625133600000|2021-07-01 10:00:00|99.79|99.72|99.35|99.3|100.6|100.5|99.24|99.2|2577120
1625137200000|2021-07-01 11:00:00|99.33|99.28|100.32|100.24|100.34|100.24|99.19|99.1|1857890
1625140800000|2021-07-01 12:00:00|100.3|100.26|99.25|99.22|100.48|100.4|99.19|99.13|1858547
1625144400000|2021-07-01 13:00:00|99.26|99.25|100.26|100.22|100.4|100.3|99.19|99.16|2890174
1625148000000|2021-07-01 14:00:00|100.24|100.2|100.6|100.56|101.18|101.14|100.2|100.14|3305382
1625151600000|2021-07-01 15:00:00|100.58|100.58|100.68|100.6|100.8|100.76|100.4|100.34|1973975
1625209200000|2021-07-02 07:00:00|101.76|101.32|102.42|102.36|103|102.98|101.1|101.04|5511651
1625212800000|2021-07-02 08:00:00|102.4|102.38|101.96|101.9|102.78|102.72|101.78|101.74|2527364
1625216400000|2021-07-02 09:00:00|101.94|101.92|102.5|102.44|102.64|102.58|101.86|101.8|1860346
1625220000000|2021-07-02 10:00:00|102.52|102.46|102.96|102.9|103|102.98|102.3|102.26|2053323
1625223600000|2021-07-02 11:00:00|102.98|102.86|102.46|102.42|103|102.92|102.12|102.1|1360783
1625227200000|2021-07-02 12:00:00|102.48|102.4|103.12|103.08|103.2|103.1|102.36|102.34|1953468
1625230800000|2021-07-02 13:00:00|103.14|103.04|102.22|102.16|103.5|103.48|101.76|101.74|6172207
1625234400000|2021-07-02 14:00:00|102.2|102.14|102.48|102.42|102.52|102.46|101.5|101.4|2730613
1625238000000|2021-07-02 15:00:00|102.46|102.44|102.82|102.74|102.84|102.74|102.1|102.04|2896555
1625468400000|2021-07-05 07:00:00|102.52|102.5|102.22|102.18|103|102.9|101.56|101.44|3119039
1625472000000|2021-07-05 08:00:00|102.2|102.16|103.26|103.2|103.3|103.28|102.12|102.04|2317620
1625475600000|2021-07-05 09:00:00|103.24|103.18|103.64|103.58|103.88|103.8|103.06|103|1716900
1625479200000|2021-07-05 10:00:00|103.66|103.6|103.96|103.88|104.1|104.08|103.36|103.32|2785268
1625482800000|2021-07-05 11:00:00|103.94|103.9|104.06|104|104.34|104.26|103.82|103.78|1196767
1625486400000|2021-07-05 12:00:00|104.04|104.02|104.66|104.62|104.66|104.62|103.96|103.9|1904280
1625490000000|2021-07-05 13:00:00|104.68|104.6|104.96|104.9|105.14|105.08|104.58|104.54|2181288
1625493600000|2021-07-05 14:00:00|104.98|104.92|105.24|105.2|105.48|105.42|104.8|104.74|2556633
1625497200000|2021-07-05 15:00:00|105.26|105.18|105|104.96|105.34|105.28|104.88|104.86|1955261
1625554800000|2021-07-06 07:00:00|105.2|105.04|106.1|106.04|106.28|106.26|104.64|104.5|3649613
1625558400000|2021-07-06 08:00:00|106.08|106.02|105.5|105.44|106.08|106.02|105.12|105.06|2609260
1625562000000|2021-07-06 09:00:00|105.48|105.42|104.68|104.62|105.6|105.52|104.4|104.36|2467774
1625565600000|2021-07-06 10:00:00|104.66|104.6|104.94|104.88|104.94|104.9|104.3|104.22|1103203
1625569200000|2021-07-06 11:00:00|104.96|104.9|104.94|104.9|105.18|105.1|104.76|104.7|665514
1625572800000|2021-07-06 12:00:00|104.96|104.92|104.98|104.94|105.22|105.16|104.84|104.82|618432
1625576400000|2021-07-06 13:00:00|104.96|104.92|104.32|104.26|105.32|105.26|104.2|104.16|1999178
1625580000000|2021-07-06 14:00:00|104.34|104.28|102.46|102.4|104.34|104.3|102.3|102.24|4078156
1625583600000|2021-07-06 15:00:00|102.44|102.38|103.58|103.5|103.64|103.56|102.26|102.2|2491800
1625641200000|2021-07-07 07:00:00|104.02|103.88|103.3|103.24|104.84|104.68|103.26|103.2|2021740
1625644800000|2021-07-07 08:00:00|103.28|103.22|101.74|101.7|103.3|103.26|101.64|101.58|2340511
1625648400000|2021-07-07 09:00:00|101.72|101.66|102.26|102.22|102.88|102.78|101.62|101.56|1373891
1625652000000|2021-07-07 10:00:00|102.24|102.2|102.1|102.04|102.4|102.36|101.2|101.12|2586429
1625655600000|2021-07-07 11:00:00|102.08|102.02|102.2|102.14|102.6|102.54|101.68|101.62|1534533
1625659200000|2021-07-07 12:00:00|102.22|102.16|101.84|101.78|102.24|102.2|101.66|101.58|1601365
1625662800000|2021-07-07 13:00:00|101.86|101.82|101.68|101.58|103.16|103.06|101.62|101.52|2231241
1625666400000|2021-07-07 14:00:00|101.66|101.54|100.6|100.52|101.68|101.6|100.48|100.4|5553914
1625670000000|2021-07-07 15:00:00|100.58|100.5|101.02|100.94|101.06|101.02|100.36|100.3|3512928
1625727600000|2021-07-08 07:00:00|100.48|100|101.18|101.06|101.48|101.38|99.51|99.5|5583205
1625731200000|2021-07-08 08:00:00|101.16|101.04|100.52|100.46|101.24|101.12|100.1|100.02|4632382
1625734800000|2021-07-08 09:00:00|100.54|100.48|100.3|100.24|100.72|100.64|100.04|99.96|3681062
1625738400000|2021-07-08 10:00:00|100.28|100.2|100.94|100.86|100.96|100.86|98.44|98.36|6982566
1625742000000|2021-07-08 11:00:00|101|100.88|99.79|99.73|101.28|101.22|99.74|99.68|3428994
1625745600000|2021-07-08 12:00:00|99.8|99.74|99|98.97|100.1|100.04|98.95|98.9|2915322
1625749200000|2021-07-08 13:00:00|99.04|98.98|98.84|98.77|99.2|99.13|98.19|98.11|4893721
1625752800000|2021-07-08 14:00:00|98.83|98.78|99.63|99.6|100|99.91|98.42|98.41|4977722
1625756400000|2021-07-08 15:00:00|99.64|99.61|100.62|100.56|100.62|100.56|99.64|99.61|2690519
1625814000000|2021-07-09 07:00:00|101.38|100.84|101.28|101.2|103|102.92|101.08|100.82|4849213
1625817600000|2021-07-09 08:00:00|101.3|101.22|102.22|102.18|102.5|102.46|101.14|101.02|2786682
1625821200000|2021-07-09 09:00:00|102.26|102.2|101.5|101.44|103|102.98|101.4|101.32|2430956
1625824800000|2021-07-09 10:00:00|101.52|101.46|100.78|100.72|101.6|101.5|100.66|100.6|1603602
1625828400000|2021-07-09 11:00:00|100.76|100.7|100.92|100.88|101.56|101.5|100.76|100.7|1002532
1625832000000|2021-07-09 12:00:00|100.94|100.9|101.82|101.76|101.96|101.88|100.9|100.86|1418798
1625835600000|2021-07-09 13:00:00|101.86|101.78|101.72|101.66|102.1|102.04|100.94|100.88|2536212
1625839200000|2021-07-09 14:00:00|101.78|101.68|101.02|100.98|102|101.96|101|100.92|2127731
1625842800000|2021-07-09 15:00:00|101.04|101|101.02|100.92|101.4|101.38|100.74|100.66|2893418
1626073200000|2021-07-12 07:00:00|100.48|100.08|96.89|96.84|100.76|100.42|96.66|96.6|9508065
1626076800000|2021-07-12 08:00:00|96.9|96.85|98.29|98.21|98.48|98.4|96.82|96.76|5076058
1626080400000|2021-07-12 09:00:00|98.28|98.19|97.28|97.22|98.48|98.42|97.27|97.22|2291158
1626084000000|2021-07-12 10:00:00|97.29|97.23|96.99|96.92|97.42|97.4|96.79|96.75|3946354
1626087600000|2021-07-12 11:00:00|96.98|96.91|96.96|96.93|97.56|97.52|96.84|96.8|3424582
1626091200000|2021-07-12 12:00:00|96.95|96.9|97.88|97.81|97.99|97.92|96.45|96.4|3248583
1626094800000|2021-07-12 13:00:00|97.89|97.82|97.2|97.16|98|97.96|96.81|96.75|3985602
1626098400000|2021-07-12 14:00:00|97.19|97.17|96.14|96.12|97.5|97.48|95.81|95.73|7495594
1626102000000|2021-07-12 15:00:00|96.15|96.13|96.05|96.01|96.49|96.45|95.91|95.86|5335946
1626159600000|2021-07-13 07:00:00|95.94|95.74|96.36|96.33|97.62|97.51|95.94|95.74|5853076
1626163200000|2021-07-13 08:00:00|96.38|96.32|95.85|95.81|96.79|96.69|95.84|95.8|3716196
1626166800000|2021-07-13 09:00:00|95.84|95.8|94.82|94.77|95.84|95.8|94.8|94.76|5182513
1626170400000|2021-07-13 10:00:00|94.81|94.8|95.33|95.26|95.58|95.52|94.74|94.7|2687404
1626174000000|2021-07-13 11:00:00|95.3|95.24|95|94.96|95.3|95.24|94.72|94.7|2319727
1626177600000|2021-07-13 12:00:00|94.99|94.95|95.1|95.03|95.99|95.92|94.82|94.8|1959059
1626181200000|2021-07-13 13:00:00|95.09|95.02|94.55|94.51|95.14|95.07|94.15|94.12|7963161
1626184800000|2021-07-13 14:00:00|94.54|94.48|93.98|93.93|94.6|94.55|93.87|93.85|8870305
1626188400000|2021-07-13 15:00:00|93.97|93.91|94.1|94.06|94.17|94.1|93.53|93.51|4682503
1626246000000|2021-07-14 07:00:00|93.09|92.94|92.23|92.2|93.24|93.12|90.83|90.7|11361474
1626249600000|2021-07-14 08:00:00|92.25|92.21|91.35|91.3|92.31|92.21|91.14|91.1|4428925
1626253200000|2021-07-14 09:00:00|91.34|91.33|90.61|90.55|91.7|91.63|90.6|90.54|4822792
1626256800000|2021-07-14 10:00:00|90.6|90.6|91.57|91.55|91.9|91.84|90.6|90.55|4279597
1626260400000|2021-07-14 11:00:00|91.59|91.56|91.85|91.81|91.87|91.86|91.26|91.2|2414723
1626264000000|2021-07-14 12:00:00|91.86|91.82|92.71|92.65|92.82|92.78|91.86|91.82|2244351
1626267600000|2021-07-14 13:00:00|92.7|92.64|94|93.95|94.34|94.25|92.24|92.18|5396267
1626271200000|2021-07-14 14:00:00|94.02|93.96|93.31|93.27|94.14|94.09|92.74|92.7|5515860
1626274800000|2021-07-14 15:00:00|93.3|93.26|93.14|93.08|93.41|93.37|92.99|92.94|2184331
1626332400000|2021-07-15 07:00:00|93.17|92.91|92.16|92.09|93.17|92.94|91.11|91.03|4503836
1626336000000|2021-07-15 08:00:00|92.15|92.08|92.12|92.08|92.55|92.54|91.78|91.71|2637828
1626339600000|2021-07-15 09:00:00|92.14|92.09|91.74|91.7|92.53|92.49|91.59|91.52|2392763
1626343200000|2021-07-15 10:00:00|91.75|91.71|91.51|91.46|92.11|92.05|91.46|91.42|2465324
1626346800000|2021-07-15 11:00:00|91.5|91.45|92.04|92.01|92.25|92.18|91.38|91.33|3175161
1626350400000|2021-07-15 12:00:00|92.05|92|91.47|91.43|92.2|92.17|91.47|91.4|1777430
1626354000000|2021-07-15 13:00:00|91.46|91.42|91.63|91.57|91.92|91.84|91.19|91.14|3311859
1626357600000|2021-07-15 14:00:00|91.64|91.58|91.85|91.83|92.19|92.13|91.4|91.34|3809740
1626361200000|2021-07-15 15:00:00|91.84|91.81|91.35|91.28|91.92|91.88|91.24|91.22|2763529
1626418800000|2021-07-16 07:00:00|91.88|91.57|92.93|92.9|93.53|93.46|91.17|91.02|6491559
1626422400000|2021-07-16 08:00:00|92.94|92.89|93.96|93.91|93.96|93.93|92.7|92.63|3929363
1626426000000|2021-07-16 09:00:00|93.95|93.9|94.4|94.33|95|94.92|93.79|93.75|3539455
1626429600000|2021-07-16 10:00:00|94.37|94.32|92.91|92.86|94.41|94.33|92.42|92.34|2979765
1626433200000|2021-07-16 11:00:00|92.9|92.85|92.83|92.81|93.13|93.1|92.57|92.49|1353781
1626436800000|2021-07-16 12:00:00|92.86|92.82|93.48|93.44|93.72|93.7|92.71|92.65|1640561
1626440400000|2021-07-16 13:00:00|93.47|93.42|93.41|93.34|93.92|93.85|92.97|92.91|3015863
1626444000000|2021-07-16 14:00:00|93.4|93.35|93.07|93.04|93.48|93.41|92.27|92.25|3970061
1626447600000|2021-07-16 15:00:00|93.06|93.03|93.02|92.96|93.18|93.15|92.75|92.74|9956484
1626678000000|2021-07-19 07:00:00|92.98|92.71|88.69|88.65|92.98|92.71|88.26|88.1|11557610
1626681600000|2021-07-19 08:00:00|88.7|88.66|89.13|89.08|89.72|89.66|88.66|88.6|6058480
1626685200000|2021-07-19 09:00:00|89.12|89.07|89.94|89.9|90.12|90.06|88.89|88.8|3171068
1626688800000|2021-07-19 10:00:00|89.93|89.89|88.8|88.78|90.03|89.97|88.73|88.7|3078949
1626692400000|2021-07-19 11:00:00|88.82|88.79|89.05|89.01|89.3|89.24|88.33|88.3|3188937
1626696000000|2021-07-19 12:00:00|89.04|88.99|87.97|87.91|89.18|89.17|87.85|87.8|4028432
1626699600000|2021-07-19 13:00:00|87.96|87.9|87.64|87.59|88.74|88.69|87.36|87.3|7300464
1626703200000|2021-07-19 14:00:00|87.63|87.6|87.2|87.16|87.91|87.86|86.7|86.65|9856794
1626706800000|2021-07-19 15:00:00|87.19|87.15|87.68|87.61|88.14|88.09|86.82|86.81|5731038
1626764400000|2021-07-20 07:00:00|88.34|88.04|88.75|88.7|89.4|89.3|87.7|87.67|6040716
1626768000000|2021-07-20 08:00:00|88.76|88.71|89.36|89.32|89.68|89.63|88.64|88.6|3555151
1626771600000|2021-07-20 09:00:00|89.35|89.3|89.96|89.9|90.76|90.73|89.29|89.26|3707144
1626775200000|2021-07-20 10:00:00|89.95|89.89|89.87|89.81|90.42|90.4|89.53|89.44|2130891
1626778800000|2021-07-20 11:00:00|89.89|89.82|90.09|90.04|90.61|90.59|89.54|89.45|1915211
1626782400000|2021-07-20 12:00:00|90.1|90.05|88.7|88.65|90.3|90.25|88.62|88.53|2524493
1626786000000|2021-07-20 13:00:00|88.71|88.66|89.03|88.98|89.1|89.02|87.5|87.46|5138996
1626789600000|2021-07-20 14:00:00|89.05|88.99|90.58|90.54|90.69|90.63|89.05|88.98|4485496
1626793200000|2021-07-20 15:00:00|90.6|90.55|90.11|90.02|90.9|90.84|90.09|90.02|2874669
1626850800000|2021-07-21 07:00:00|91.27|90.82|96.09|96.01|96.31|96.21|91|90.73|7835616
1626854400000|2021-07-21 08:00:00|96.1|96.02|96.11|96.05|96.31|96.27|95.17|95.15|5949252
1626858000000|2021-07-21 09:00:00|96.12|96.06|96.19|96.13|96.68|96.62|95.69|95.66|4397136
1626861600000|2021-07-21 10:00:00|96.18|96.12|96.01|95.94|96.49|96.44|94.86|94.79|5103739
1626865200000|2021-07-21 11:00:00|96.02|95.93|95.23|95.18|96.3|96.26|94.92|94.89|2971937
1626868800000|2021-07-21 12:00:00|95.25|95.19|96.16|96.13|96.26|96.19|95.01|94.96|2711288
1626872400000|2021-07-21 13:00:00|96.17|96.14|96.76|96.73|97.19|97.16|96.01|95.99|5433639
1626876000000|2021-07-21 14:00:00|96.79|96.74|96.58|96.55|97.3|97.26|96.46|96.41|6147466
1626879600000|2021-07-21 15:00:00|96.6|96.56|97.02|96.97|97.17|97.16|96.6|96.56|2612839
1626937200000|2021-07-22 07:00:00|97.5|97.33|98.53|98.47|99.16|99.15|97.4|97.3|5403940
1626940800000|2021-07-22 08:00:00|98.52|98.48|98.93|98.89|99.1|99.05|98.48|98.41|2820413
1626944400000|2021-07-22 09:00:00|98.92|98.87|98.49|98.48|99.05|98.99|98.43|98.38|1694658
1626948000000|2021-07-22 10:00:00|98.48|98.45|98.51|98.47|98.76|98.7|98.31|98.29|1677214
1626951600000|2021-07-22 11:00:00|98.54|98.48|97.68|97.65|98.63|98.58|97.53|97.5|2210719
1626955200000|2021-07-22 12:00:00|97.67|97.62|95.66|95.61|97.7|97.64|95.66|95.6|2339535
1626958800000|2021-07-22 13:00:00|95.65|95.6|96.14|96.05|96.86|96.79|95.54|95.5|4946677
1626962400000|2021-07-22 14:00:00|96.16|96.12|95.4|95.35|96.32|96.26|95.39|95.34|2674413
1626966000000|2021-07-22 15:00:00|95.41|95.36|95.58|95.53|95.64|95.57|95.2|95.13|1870852
1627023600000|2021-07-23 07:00:00|96.81|96.08|97.98|97.91|98.88|98.77|96.51|96.08|4958966
1627027200000|2021-07-23 08:00:00|97.99|97.92|97.77|97.71|98.7|98.61|97.71|97.62|2469008
1627030800000|2021-07-23 09:00:00|97.76|97.68|97.41|97.35|97.93|97.83|97.08|97|2048589
1627034400000|2021-07-23 10:00:00|97.4|97.36|97.6|97.55|97.63|97.56|97.05|97|996866
1627038000000|2021-07-23 11:00:00|97.59|97.53|97.29|97.23|97.67|97.61|96.51|96.46|1196308
1627041600000|2021-07-23 12:00:00|97.28|97.2|96.91|96.86|97.28|97.22|96.81|96.78|2360396
1627045200000|2021-07-23 13:00:00|96.92|96.87|95.89|95.84|97.23|97.17|95.85|95.8|1913158
1627048800000|2021-07-23 14:00:00|95.91|95.85|95.65|95.61|96.02|95.95|95.33|95.3|2173345
1627052400000|2021-07-23 15:00:00|95.66|95.62|95.79|95.73|95.88|95.82|95.47|95.41|1720007
1627282800000|2021-07-26 07:00:00|95.24|95|96.17|96.12|97.3|97.11|94.93|94.7|3751756
1627286400000|2021-07-26 08:00:00|96.15|96.11|95.86|95.82|96.33|96.28|95.47|95.4|1554524
1627290000000|2021-07-26 09:00:00|95.85|95.81|96.75|96.72|97.02|96.99|95.79|95.73|1478674
1627293600000|2021-07-26 10:00:00|96.77|96.73|97.22|97.18|97.65|97.57|96.66|96.6|1712888
1627297200000|2021-07-26 11:00:00|97.24|97.19|97.85|97.8|97.92|97.87|97.02|97|1498649
1627300800000|2021-07-26 12:00:00|97.84|97.81|96.45|96.39|98.06|98.04|96.31|96.23|2091643
1627304400000|2021-07-26 13:00:00|96.44|96.37|96.47|96.44|96.84|96.78|95.93|95.88|1926226
1627308000000|2021-07-26 14:00:00|96.46|96.45|97.17|97.13|97.73|97.67|96.39|96.34|2127349
1627311600000|2021-07-26 15:00:00|97.16|97.14|96.96|96.89|97.29|97.28|96.87|96.83|1332466
1627369200000|2021-07-27 07:00:00|96.26|95.91|95.6|95.54|96.92|96.59|94.71|94.61|6226101
1627372800000|2021-07-27 08:00:00|95.62|95.55|95.36|95.3|96.21|96.04|95.14|95.05|3473147
1627376400000|2021-07-27 09:00:00|95.37|95.31|96.57|96.51|96.62|96.56|95.33|95.29|1596711
1627380000000|2021-07-27 10:00:00|96.58|96.52|97.51|97.47|97.57|97.5|96.58|96.52|2033911
1627383600000|2021-07-27 11:00:00|97.52|97.48|97.19|97.12|97.82|97.75|96.93|96.89|2183627
1627387200000|2021-07-27 12:00:00|97.18|97.11|97.53|97.47|97.63|97.56|97.04|97.01|1337324
1627390800000|2021-07-27 13:00:00|97.52|97.48|98.27|98.21|98.4|98.36|97.31|97.25|5209894
1627394400000|2021-07-27 14:00:00|98.32|98.17|98.14|98.08|98.34|98.24|97.71|97.63|6559440
1627398000000|2021-07-27 15:00:00|98.13|98.06|98.13|98.09|98.38|98.35|98.01|97.97|2842650
1627455600000|2021-07-28 07:00:00|97.99|97.7|100.38|100.3|100.48|100.4|97.97|97.7|7101691
1627459200000|2021-07-28 08:00:00|100.36|100.28|101.34|101.3|101.5|101.44|100.16|100.12|3476823
1627462800000|2021-07-28 09:00:00|101.26|101.28|101.48|101.44|101.5|101.46|100.66|100.58|3236718
1627466400000|2021-07-28 10:00:00|101.46|101.4|101.82|101.76|101.9|101.84|101.1|101.04|1809195
1627470000000|2021-07-28 11:00:00|101.8|101.74|103.3|103.24|103.3|103.26|101.6|101.56|3897661
1627473600000|2021-07-28 12:00:00|103.28|103.22|102.1|102.02|103.28|103.22|101.84|101.8|2980942
1627477200000|2021-07-28 13:00:00|102.12|102.04|102.12|102.06|103|102.96|101.96|101.9|3481057
1627480800000|2021-07-28 14:00:00|102.1|102.08|101.5|101.46|102.12|102.08|100.9|100.84|4477443
1627484400000|2021-07-28 15:00:00|101.48|101.44|101.68|101.64|101.9|101.86|101.4|101.36|2231899
1627542000000|2021-07-29 07:00:00|102.68|101.9|103.84|103.78|104.4|104.3|101.84|101.7|7817414
1627545600000|2021-07-29 08:00:00|103.82|103.76|103.76|103.72|104.48|104.4|103.5|103.44|3743828
1627549200000|2021-07-29 09:00:00|103.78|103.74|103.54|103.5|104.02|103.98|103.12|103.06|1834230
1627552800000|2021-07-29 10:00:00|103.52|103.48|103.92|103.84|104|103.94|103.46|103.4|1155359
1627556400000|2021-07-29 11:00:00|103.94|103.86|103.44|103.4|104.2|104.16|103.12|103.06|2213018
1627560000000|2021-07-29 12:00:00|103.46|103.42|103.8|103.72|104.1|104.06|103.44|103.42|1295684
1627563600000|2021-07-29 13:00:00|103.78|103.7|102.4|102.32|104.1|104.04|102.16|102.1|2891266
1627567200000|2021-07-29 14:00:00|102.38|102.3|101.98|101.92|102.5|102.42|101.6|101.58|2656868
1627570800000|2021-07-29 15:00:00|101.96|101.9|102.1|102.02|102.22|102.18|101.72|101.64|2074269
1627628400000|2021-07-30 07:00:00|100.9|100.36|100.2|100.16|101.02|100.98|99.48|99.4|3602388
1627632000000|2021-07-30 08:00:00|100.24|100.18|100.74|100.7|101.22|101.14|100.22|100.18|2474698
1627635600000|2021-07-30 09:00:00|100.72|100.66|99.28|99.21|100.88|100.78|99.16|99.12|3775639
1627639200000|2021-07-30 10:00:00|99.27|99.22|99.36|99.28|99.49|99.41|98.31|98.28|4407621
1627642800000|2021-07-30 11:00:00|99.35|99.29|98.81|98.75|99.37|99.3|98.66|98.58|1846247
1627646400000|2021-07-30 12:00:00|98.8|98.76|98.95|98.89|99.2|99.17|98.65|98.59|1587166
1627650000000|2021-07-30 13:00:00|98.94|98.87|99.8|99.73|100.26|100.18|98.66|98.59|1715208
1627653600000|2021-07-30 14:00:00|99.76|99.7|99.89|99.83|100.78|100.74|99.54|99.5|2644375
1627657200000|2021-07-30 15:00:00|99.88|99.84|100.06|100|100.22|100.18|99.69|99.65|1228375
1627887600000|2021-08-02 07:00:00|101.9|101.44|103.7|103.62|104.34|104.24|101.3|101.12|8593336
1627891200000|2021-08-02 08:00:00|103.74|103.6|104|103.94|104.22|104.14|102.8|102.76|4642004
1627894800000|2021-08-02 09:00:00|103.98|103.96|103|102.94|104.3|104.24|103|102.92|3395679
1627898400000|2021-08-02 10:00:00|102.98|102.92|103.02|102.94|103.42|103.34|102.6|102.56|1336690
1627902000000|2021-08-02 11:00:00|103|102.92|103.26|103.2|103.98|103.9|102.66|102.62|1323359
1627905600000|2021-08-02 12:00:00|103.24|103.18|103.46|103.44|104.26|104.2|103.16|103.08|2272631
1627909200000|2021-08-02 13:00:00|103.44|103.42|103.68|103.62|103.88|103.8|102.78|102.66|3270576
1627912800000|2021-08-02 14:00:00|103.7|103.64|103.54|103.5|104.1|104.06|103.4|103.36|4672013
1627916400000|2021-08-02 15:00:00|103.52|103.48|103.8|103.76|104|103.98|103.5|103.48|2643779
1627974000000|2021-08-03 07:00:00|103.4|102.58|103.2|103.14|103.74|103.6|102.4|102.2|2073776
1627977600000|2021-08-03 08:00:00|103.22|103.16|102.12|102.08|103.34|103.28|101.9|101.82|3903635
1627981200000|2021-08-03 09:00:00|102.16|102.1|102.52|102.44|102.88|102.84|101.96|101.9|1922497
1627984800000|2021-08-03 10:00:00|102.5|102.42|102.9|102.88|102.96|102.9|102|101.96|1495976
1627988400000|2021-08-03 11:00:00|102.88|102.86|103.44|103.4|103.88|103.82|102.56|102.5|3453794
1627992000000|2021-08-03 12:00:00|103.46|103.42|103.66|103.6|103.8|103.74|103.1|103.06|1570019
1627995600000|2021-08-03 13:00:00|103.64|103.58|102.78|102.68|104.18|104.12|102.58|102.52|2959760
1627999200000|2021-08-03 14:00:00|102.8|102.7|102.36|102.34|103.12|103.08|102.3|102.26|2906999
1628002800000|2021-08-03 15:00:00|102.34|102.32|103|102.98|103.2|103.14|102.34|102.3|1521620
1628060400000|2021-08-04 07:00:00|103.88|103.72|104.5|104.46|105.36|105.28|103.64|103.22|6944659
1628064000000|2021-08-04 08:00:00|104.52|104.5|104.2|104.14|104.8|104.74|103.88|103.82|4637060
1628067600000|2021-08-04 09:00:00|104.18|104.1|105.1|105.02|105.36|105.32|104.14|104.06|4012990
1628071200000|2021-08-04 10:00:00|105.12|105.04|104.84|104.8|105.28|105.24|104.64|104.58|1502746
1628074800000|2021-08-04 11:00:00|104.82|104.78|104.82|104.78|104.96|104.92|104.38|104.34|1148360
1628078400000|2021-08-04 12:00:00|104.84|104.8|104.32|104.26|104.98|104.96|104.02|104|1312097
1628082000000|2021-08-04 13:00:00|104.3|104.28|104.18|104.12|104.9|104.84|103.98|103.9|5904320
1628085600000|2021-08-04 14:00:00|104.2|104.14|104.3|104.26|105.16|105.08|104.12|104.04|3485317
1628089200000|2021-08-04 15:00:00|104.32|104.28|104.56|104.48|104.92|104.84|104.2|104.16|2809731
1628146800000|2021-08-05 07:00:00|105.88|105.5|106.14|106.02|108.7|108.52|104.2|103.56|13135216
1628150400000|2021-08-05 08:00:00|106.18|106.08|107.64|107.54|108.1|108.04|105.68|105.48|8199601
1628154000000|2021-08-05 09:00:00|107.62|107.56|109.16|109.08|109.38|109.3|107.5|107.4|6330035
1628157600000|2021-08-05 10:00:00|109.14|109.1|108.24|108.18|110.16|110.08|107.98|107.92|15660428
1628161200000|2021-08-05 11:00:00|108.22|108.16|108.28|108.2|108.94|108.9|108|107.92|2651123
1628164800000|2021-08-05 12:00:00|108.26|108.22|108.14|108.08|109.08|108.98|108.02|107.94|8143333
1628168400000|2021-08-05 13:00:00|108.16|108.04|108.96|108.92|109.74|109.66|108.14|108.04|6691492
1628172000000|2021-08-05 14:00:00|108.98|108.94|109.44|109.38|109.9|109.82|108.7|108.64|9972858
1628175600000|2021-08-05 15:00:00|109.4|109.4|109.9|109.8|109.98|109.92|108.82|108.78|3894914
1628233200000|2021-08-06 07:00:00|111.9|111.88|110.92|110.82|112.5|112.4|109.42|109.28|10285790
1628236800000|2021-08-06 08:00:00|110.9|110.84|110.82|110.8|111.54|111.48|110.66|110.6|4489980
1628240400000|2021-08-06 09:00:00|110.8|110.78|111.58|111.52|111.68|111.64|110.72|110.68|3549983
1628244000000|2021-08-06 10:00:00|111.56|111.5|111.9|111.86|112.12|112.08|111.36|111.32|2975341
1628247600000|2021-08-06 11:00:00|111.92|111.88|110.66|110.6|112.1|112.04|110.52|110.5|2324780
1628251200000|2021-08-06 12:00:00|110.64|110.58|111.84|111.78|111.86|111.78|110.54|110.52|2456418
1628254800000|2021-08-06 13:00:00|111.82|111.8|112.12|112.08|112.4|112.36|111.24|111.18|6455888
1628258400000|2021-08-06 14:00:00|112.1|112.06|111.96|111.92|112.86|112.8|111.12|111.08|8139210
1628262000000|2021-08-06 15:00:00|111.98|111.94|112.18|112.1|112.36|112.32|111.58|111.56|3233123
1628492400000|2021-08-09 07:00:00|112.38|112.2|111.1|111.04|112.38|112.2|110.6|110.5|4893832
1628496000000|2021-08-09 08:00:00|111.08|111|111.16|111.1|111.3|111.22|110.54|110.52|2697581
1628499600000|2021-08-09 09:00:00|111.14|111.08|110.98|110.9|111.52|111.48|110.64|110.6|2608163
1628503200000|2021-08-09 10:00:00|111|110.92|111.4|111.36|111.5|111.44|110.68|110.6|1614445
1628506800000|2021-08-09 11:00:00|111.38|111.34|111.14|111.12|111.6|111.54|111.14|111.1|1036405
1628510400000|2021-08-09 12:00:00|111.16|111.14|110.9|110.88|111.28|111.22|110.78|110.72|1164498
1628514000000|2021-08-09 13:00:00|110.92|110.9|110.3|110.26|111.38|111.28|110.08|110.04|3523333
1628517600000|2021-08-09 14:00:00|110.32|110.24|109.94|109.9|110.62|110.58|109.76|109.74|3001460
1628521200000|2021-08-09 15:00:00|109.92|109.88|109|108.96|109.94|109.9|108.8|108.74|3267762
1628578800000|2021-08-10 07:00:00|108.78|108.5|107.76|107.72|109.28|109.1|107.5|107.44|4187200
1628582400000|2021-08-10 08:00:00|107.74|107.7|107.3|107.24|107.8|107.72|106.78|106.72|3275445
1628586000000|2021-08-10 09:00:00|107.28|107.22|108.16|108.14|108.74|108.72|107.04|107|2635502
1628589600000|2021-08-10 10:00:00|108.18|108.16|108.18|108.1|108.6|108.52|107.7|107.62|1252072
1628593200000|2021-08-10 11:00:00|108.2|108.12|108.24|108.2|108.8|108.72|108.04|107.98|1092082
1628596800000|2021-08-10 12:00:00|108.22|108.18|108.26|108.22|108.44|108.4|108.06|107.98|1139733
1628600400000|2021-08-10 13:00:00|108.24|108.2|108.68|108.6|109.24|109.18|108.04|108|2193933
1628604000000|2021-08-10 14:00:00|108.7|108.62|110.1|110.06|110.18|110.12|108.44|108.38|3657715
1628607600000|2021-08-10 15:00:00|110.08|110.04|109.68|109.66|110.14|110.1|109.48|109.44|2245087
1628665200000|2021-08-11 07:00:00|110.8|110.26|108.94|108.86|110.9|110.7|108.78|108.68|2939653
1628668800000|2021-08-11 08:00:00|108.98|108.88|109.72|109.66|109.86|109.78|108.86|108.78|1144630
1628672400000|2021-08-11 09:00:00|109.74|109.68|109.54|109.48|109.84|109.78|109.18|109.12|878551
1628676000000|2021-08-11 10:00:00|109.52|109.46|109.74|109.68|110.2|110.16|109.5|109.44|1121554
1628679600000|2021-08-11 11:00:00|109.76|109.66|109.98|109.92|110.08|110.02|109.62|109.6|1553896
1628683200000|2021-08-11 12:00:00|109.96|109.88|110|109.94|110.02|109.98|109.5|109.46|893655
1628686800000|2021-08-11 13:00:00|110.02|109.96|110.1|110.06|110.24|110.16|109.36|109.32|2523919
1628690400000|2021-08-11 14:00:00|110.12|110.08|111.32|111.28|111.48|111.4|109.74|109.68|3952010
1628694000000|2021-08-11 15:00:00|111.34|111.3|111.4|111.36|111.46|111.42|110.8|110.74|2185695
1628751600000|2021-08-12 07:00:00|111.56|111.4|110.7|110.6|112.46|112.38|110.66|110.58|3962722
1628755200000|2021-08-12 08:00:00|110.74|110.62|110.74|110.68|111.18|111.14|110.36|110.3|1368048
1628758800000|2021-08-12 09:00:00|110.72|110.66|110.98|110.94|111.5|111.44|110.6|110.58|1176829
1628762400000|2021-08-12 10:00:00|111|110.96|110.6|110.54|111.18|111.14|110.52|110.44|1051070
1628766000000|2021-08-12 11:00:00|110.62|110.56|110.72|110.68|111.14|111.08|110.52|110.48|824535
1628769600000|2021-08-12 12:00:00|110.74|110.7|110.6|110.54|110.82|110.78|110.34|110.3|710389
1628773200000|2021-08-12 13:00:00|110.62|110.56|110.16|110.1|110.66|110.64|109.8|109.76|2687166
1628776800000|2021-08-12 14:00:00|110.18|110.12|109.24|109.2|110.28|110.2|108.74|108.72|2879229
1628780400000|2021-08-12 15:00:00|109.26|109.22|109.5|109.4|109.78|109.74|108.86|108.8|1837817
1628838000000|2021-08-13 07:00:00|109.98|109.48|111.38|111.36|111.5|111.48|109.74|109.48|3824519
1628841600000|2021-08-13 08:00:00|111.4|111.38|111.74|111.68|111.82|111.78|111.2|111.18|2319006
1628845200000|2021-08-13 09:00:00|111.72|111.66|111.66|111.58|111.96|111.94|111.48|111.44|2682950
1628848800000|2021-08-13 10:00:00|111.68|111.6|111.68|111.62|112.12|112.06|111.58|111.56|2961965
1628852400000|2021-08-13 11:00:00|111.66|111.6|112.08|112.02|112.1|112.06|111.48|111.44|1834001
1628856000000|2021-08-13 12:00:00|112|112|112|111.96|112.3|112.24|111.74|111.7|3014958
1628859600000|2021-08-13 13:00:00|111.98|111.98|111.48|111.42|112.46|112.4|111.16|111.12|3610093
1628863200000|2021-08-13 14:00:00|111.5|111.38|111.34|111.32|111.6|111.54|111.18|111.12|3450325
1628866800000|2021-08-13 15:00:00|111.36|111.3|111.34|111.28|111.46|111.44|111.12|111.08|1548672
1629097200000|2021-08-16 07:00:00|110.14|109.4|110.12|110.04|110.42|110.34|108.62|108.46|4765992
1629100800000|2021-08-16 08:00:00|110.1|110.02|110.22|110.14|110.5|110.44|109.56|109.48|1424849
1629104400000|2021-08-16 09:00:00|110.24|110.16|109.92|109.88|110.48|110.42|109.72|109.66|6182101
1629108000000|2021-08-16 10:00:00|109.9|109.86|110.08|110|110.26|110.2|109.56|109.5|1578686
1629111600000|2021-08-16 11:00:00|110.04|109.98|109.82|109.76|110.26|110.2|109.74|109.68|914917
1629115200000|2021-08-16 12:00:00|109.8|109.78|109.9|109.86|109.94|109.86|109.56|109.5|816828
1629118800000|2021-08-16 13:00:00|109.94|109.88|109.02|108.98|110.02|109.98|108.8|108.76|2289375
1629122400000|2021-08-16 14:00:00|109.04|109|109.58|109.54|110.26|110.18|108.94|108.88|3343577
1629126000000|2021-08-16 15:00:00|109.6|109.52|109.86|109.82|110.12|110.1|109.58|109.52|1027809
1629183600000|2021-08-17 07:00:00|109.24|108.76|109.32|109.28|109.46|109.38|107.98|107.9|3110345
1629187200000|2021-08-17 08:00:00|109.34|109.3|110|109.96|110.1|110.04|109.16|109.08|1410811
1629190800000|2021-08-17 09:00:00|110.02|109.98|109.96|109.94|110.24|110.22|109.66|109.6|1372490
1629194400000|2021-08-17 10:00:00|109.98|109.96|109.76|109.7|110.2|110.14|109.62|109.58|829084
1629198000000|2021-08-17 11:00:00|109.74|109.68|109.92|109.86|110.06|110|109.44|109.38|694039
1629201600000|2021-08-17 12:00:00|109.9|109.84|109.96|109.9|110.12|110.08|109.8|109.76|514708
1629205200000|2021-08-17 13:00:00|109.94|109.92|110.46|110.42|110.56|110.52|109.8|109.74|1837781
1629208800000|2021-08-17 14:00:00|110.48|110.44|110.84|110.82|111.48|111.4|110.42|110.34|3617688
1629212400000|2021-08-17 15:00:00|110.82|110.8|110.7|110.62|110.88|110.86|110.54|110.48|1536666
1629270000000|2021-08-18 07:00:00|111.28|111|111.36|111.28|111.9|111.8|110.84|110.74|2177032
1629273600000|2021-08-18 08:00:00|111.34|111.26|111.6|111.56|111.98|111.9|111.22|111.16|1737026
1629277200000|2021-08-18 09:00:00|111.58|111.54|111.24|111.2|111.78|111.72|111.04|111|1104296
1629280800000|2021-08-18 10:00:00|111.22|111.18|111.44|111.38|111.56|111.52|111.1|111.04|863370
1629284400000|2021-08-18 11:00:00|111.46|111.4|111.56|111.5|111.88|111.8|111.38|111.34|949696
1629288000000|2021-08-18 12:00:00|111.58|111.52|111.8|111.74|111.9|111.84|111.48|111.42|974325
1629291600000|2021-08-18 13:00:00|111.78|111.72|111.78|111.72|111.84|111.78|111.3|111.24|2279552
1629295200000|2021-08-18 14:00:00|111.76|111.7|112.46|112.42|112.56|112.48|111.6|111.56|5479900
1629298800000|2021-08-18 15:00:00|112.48|112.44|112.7|112.66|112.84|112.78|112.3|112.26|3342141
1629356400000|2021-08-19 07:00:00|110.08|109.56|111.2|111.1|111.34|111.24|108.9|108.74|4642315
1629360000000|2021-08-19 08:00:00|111.18|111.08|111.08|110.98|111.54|111.48|110.64|110.58|2495943
1629363600000|2021-08-19 09:00:00|111.1|111|111.42|111.36|111.6|111.52|110.1|110.04|2149799
1629367200000|2021-08-19 10:00:00|111.4|111.34|111.38|111.34|111.98|111.92|111.24|111.16|1548565
1629370800000|2021-08-19 11:00:00|111.36|111.32|111.52|111.46|112.14|112.08|111.26|111.22|1896301
1629374400000|2021-08-19 12:00:00|111.54|111.48|112.08|112.02|112.54|112.46|111.3|111.26|3479772
1629378000000|2021-08-19 13:00:00|112.1|112.04|112.2|112.16|112.88|112.82|111.9|111.84|3075279
1629381600000|2021-08-19 14:00:00|112.18|112.14|111.5|111.42|112.98|112.9|111.08|111.02|3276027
1629385200000|2021-08-19 15:00:00|111.52|111.44|111.18|111.12|111.8|111.76|111.18|111.12|1607157
1629442800000|2021-08-20 07:00:00|111.14|110.86|110.98|110.92|111.44|111.32|110.44|110.34|2594700
1629446400000|2021-08-20 08:00:00|110.96|110.88|111.16|111.1|111.3|111.24|110.76|110.68|1149551
1629450000000|2021-08-20 09:00:00|111.14|111.08|110.96|110.88|111.4|111.32|110.66|110.6|946203
1629453600000|2021-08-20 10:00:00|110.94|110.86|111.08|111.04|111.56|111.5|110.86|110.82|1103881
1629457200000|2021-08-20 11:00:00|111.1|111.06|110.76|110.7|111.22|111.18|110.64|110.58|1924606
1629460800000|2021-08-20 12:00:00|110.74|110.68|110.54|110.5|110.76|110.7|110.26|110.22|1253360
1629464400000|2021-08-20 13:00:00|110.52|110.48|109.84|109.78|111.1|111.02|109.64|109.56|3138351
1629468000000|2021-08-20 14:00:00|109.86|109.8|110.16|110.12|110.54|110.5|109.62|109.52|2252574
1629471600000|2021-08-20 15:00:00|110.14|110.14|109.96|109.86|110.38|110.34|109.88|109.84|1191631
1629702000000|2021-08-23 07:00:00|111.78|111.26|112.38|112.32|112.9|112.8|111.1|111|6115264
1629705600000|2021-08-23 08:00:00|112.36|112.3|112.34|112.3|112.5|112.46|111.62|111.54|2948566
1629709200000|2021-08-23 09:00:00|112.38|112.32|112.96|112.94|113|112.94|112.2|112.14|3589027
1629712800000|2021-08-23 10:00:00|112.98|112.96|113.58|113.54|113.84|113.78|112.9|112.88|4041681
1629716400000|2021-08-23 11:00:00|113.56|113.52|113.24|113.16|114.2|114.14|113.16|113.12|2935199
1629720000000|2021-08-23 12:00:00|113.26|113.18|113.18|113.14|113.56|113.48|112.84|112.8|2379925
1629723600000|2021-08-23 13:00:00|113.16|113.1|113.88|113.8|114.18|114.14|112.94|112.88|4862845
1629727200000|2021-08-23 14:00:00|113.94|113.84|114.06|114.02|114.32|114.28|113.6|113.54|5283359
1629730800000|2021-08-23 15:00:00|114.04|114|113.68|113.62|114.22|114.18|113.5|113.4|2863130
1629788400000|2021-08-24 07:00:00|114.4|114.1|115.02|114.96|115.5|115.42|114.32|114.1|4631537
1629792000000|2021-08-24 08:00:00|115.06|114.98|115.1|115.06|115.4|115.34|114.88|114.8|2380440
1629795600000|2021-08-24 09:00:00|115.08|115.04|115.74|115.66|116.1|116.06|115.02|115|2931655
1629799200000|2021-08-24 10:00:00|115.76|115.7|115.68|115.66|115.94|115.88|115.46|115.4|1602674
1629802800000|2021-08-24 11:00:00|115.72|115.68|116.02|115.96|116.18|116.14|115.62|115.56|3890797
1629806400000|2021-08-24 12:00:00|116|115.98|116.36|116.32|116.5|116.46|115.92|115.88|2695788
1629810000000|2021-08-24 13:00:00|116.38|116.34|116.88|116.84|117|116.96|116.26|116.2|4069502
1629813600000|2021-08-24 14:00:00|116.9|116.86|117.8|117.76|117.88|117.84|116.64|116.6|7068221
1629817200000|2021-08-24 15:00:00|117.82|117.78|117.78|117.68|117.86|117.82|117.14|117.1|2628562
1629874800000|2021-08-25 07:00:00|118.7|118.52|119.76|119.68|120.36|120.26|118.38|118.28|7913128
1629878400000|2021-08-25 08:00:00|119.8|119.7|119.68|119.62|119.88|119.82|119.18|119.12|2934943
1629882000000|2021-08-25 09:00:00|119.66|119.64|119.78|119.72|120|119.96|119.58|119.54|2883875
1629885600000|2021-08-25 10:00:00|119.76|119.7|119.8|119.72|119.98|119.92|119.6|119.54|2054558
1629889200000|2021-08-25 11:00:00|119.78|119.74|119.98|119.92|120|119.96|119.58|119.56|2232340
1629892800000|2021-08-25 12:00:00|120|119.9|120.26|120.22|120.4|120.34|119.82|119.78|3679118
1629896400000|2021-08-25 13:00:00|120.24|120.24|119.74|119.68|120.6|120.54|118.84|118.82|5804420
1629900000000|2021-08-25 14:00:00|119.72|119.7|116.28|116.14|119.76|119.7|113.84|113.8|13353922
1629903600000|2021-08-25 15:00:00|116.26|116.12|116.16|116.02|116.94|116.88|116.14|116.02|2946711
1629961200000|2021-08-26 07:00:00|115.94|115.38|115.7|115.66|115.94|115.78|114.52|114.5|4031846
1629964800000|2021-08-26 08:00:00|115.72|115.64|115.74|115.68|116.14|116.04|115.4|115.34|1427345
1629968400000|2021-08-26 09:00:00|115.72|115.66|115.84|115.78|116.04|116|115.4|115.32|1293150
1629972000000|2021-08-26 10:00:00|115.82|115.76|115.7|115.62|115.94|115.9|115.34|115.28|705333
1629975600000|2021-08-26 11:00:00|115.68|115.64|116.18|116.1|116.34|116.26|115.4|115.36|877531
1629979200000|2021-08-26 12:00:00|116.16|116.12|116.18|116.14|116.28|116.22|115.86|115.78|2083974
1629982800000|2021-08-26 13:00:00|116.22|116.16|116.94|116.88|117.04|116.98|115.88|115.8|1303514
1629986400000|2021-08-26 14:00:00|116.92|116.86|116.62|116.58|118|117.9|116.42|116.34|5275873
1629990000000|2021-08-26 15:00:00|116.6|116.56|116.08|116|116.64|116.6|115.42|115.38|2314353
1630047600000|2021-08-27 07:00:00|115.62|115.6|115.16|115.08|115.9|115.86|114.5|114|2443458
1630051200000|2021-08-27 08:00:00|115.18|115.1|114.84|114.8|115.24|115.2|114.78|114.74|1985241
1630054800000|2021-08-27 09:00:00|114.86|114.78|114.9|114.88|114.96|114.92|114.3|114.24|2512891
1630058400000|2021-08-27 10:00:00|114.88|114.82|115.52|115.48|115.56|115.5|114.82|114.76|1151569
1630062000000|2021-08-27 11:00:00|115.54|115.5|115.64|115.58|115.84|115.76|115.38|115.34|753404
1630065600000|2021-08-27 12:00:00|115.62|115.54|115.68|115.64|116|115.98|115.62|115.54|1200045
1630069200000|2021-08-27 13:00:00|115.7|115.66|115.92|115.88|116.5|116.48|115.7|115.66|2011101
1630072800000|2021-08-27 14:00:00|115.9|115.86|116.46|116.44|116.68|116.62|115.62|115.56|2669311
1630076400000|2021-08-27 15:00:00|116.48|116.42|116.76|116.7|116.78|116.74|116.44|116.42|1760699
1630393200000|2021-08-31 07:00:00|115.5|115.4|114.76|114.72|116.32|116.12|113.58|113.5|7171210
1630396800000|2021-08-31 08:00:00|114.78|114.74|114.56|114.5|114.82|114.78|114.1|114.04|1844758
1630400400000|2021-08-31 09:00:00|114.58|114.52|114|113.94|114.68|114.6|113.42|113.36|3393661
1630404000000|2021-08-31 10:00:00|113.98|113.96|113.84|113.76|114.36|114.3|113.68|113.62|1763104
1630407600000|2021-08-31 11:00:00|113.82|113.78|114.26|114.22|114.52|114.46|113.64|113.62|1283215
1630411200000|2021-08-31 12:00:00|114.24|114.24|114.02|113.98|114.4|114.36|113.74|113.7|1005599
1630414800000|2021-08-31 13:00:00|114.04|114|114.68|114.64|115.28|115.24|114|113.96|2740583
1630418400000|2021-08-31 14:00:00|114.7|114.62|114.56|114.5|114.92|114.88|113.98|113.96|2848470
1630422000000|2021-08-31 15:00:00|114.54|114.48|114.62|114.56|115.1|115.06|114.48|114.44|1612738
1630479600000|2021-09-01 07:00:00|115.9|115.72|116.78|116.7|117.1|117.02|115.38|115.28|2461783
1630483200000|2021-09-01 08:00:00|116.76|116.72|116.7|116.68|116.88|116.82|116.2|116.12|1398705
1630486800000|2021-09-01 09:00:00|116.68|116.66|116.32|116.28|117|116.98|116.2|116.14|1271692
1630490400000|2021-09-01 10:00:00|116.3|116.26|116.6|116.56|116.6|116.58|115.98|115.96|711893
1630494000000|2021-09-01 11:00:00|116.64|116.58|116.74|116.7|117|116.96|116.46|116.42|1143458
1630497600000|2021-09-01 12:00:00|116.76|116.72|116.3|116.24|116.86|116.8|116.02|116|1188876
1630501200000|2021-09-01 13:00:00|116.32|116.26|115.6|115.52|116.52|116.48|115.14|115.06|12775065
1630504800000|2021-09-01 14:00:00|115.58|115.5|115.02|114.98|115.68|115.64|114.64|114.6|2516051
1630508400000|2021-09-01 15:00:00|115.04|115|114.84|114.8|115.1|115.06|114.7|114.68|1853389
1630566000000|2021-09-02 07:00:00|114.92|114.52|114.56|114.52|115.12|114.94|113.92|113.9|2176568
1630569600000|2021-09-02 08:00:00|114.58|114.54|114.02|113.98|114.74|114.68|113.88|113.84|2002070
1630573200000|2021-09-02 09:00:00|114|113.96|113.76|113.7|114.24|114.18|113.64|113.6|1607839
1630576800000|2021-09-02 10:00:00|113.74|113.72|113.7|113.66|113.84|113.8|113.46|113.4|3704635
1630580400000|2021-09-02 11:00:00|113.72|113.68|113.8|113.76|113.94|113.92|113.46|113.44|836061
1630584000000|2021-09-02 12:00:00|113.82|113.78|114.26|114.22|114.48|114.46|113.82|113.76|1198884
1630587600000|2021-09-02 13:00:00|114.28|114.24|113.98|113.94|114.38|114.34|113.66|113.62|1251566
1630591200000|2021-09-02 14:00:00|114|113.96|113.62|113.6|114.36|114.3|113.62|113.6|1853721
1630594800000|2021-09-02 15:00:00|113.64|113.62|113.9|113.84|114.02|113.98|113.6|113.58|1252150
1630652400000|2021-09-03 07:00:00|113.92|113.78|113.54|113.48|114.4|114.36|113.4|113.36|1453736
1630656000000|2021-09-03 08:00:00|113.52|113.44|112.86|112.8|113.56|113.5|112.78|112.74|2274309
1630659600000|2021-09-03 09:00:00|112.84|112.78|113.14|113.1|113.54|113.48|112.7|112.64|1695219
1630663200000|2021-09-03 10:00:00|113.16|113.12|113.38|113.32|113.54|113.5|113.16|113.1|732537
1630666800000|2021-09-03 11:00:00|113.36|113.3|113.56|113.52|113.86|113.84|113.02|112.96|859339
1630670400000|2021-09-03 12:00:00|113.54|113.54|113.9|113.88|113.94|113.88|113.24|113.16|613183
1630674000000|2021-09-03 13:00:00|113.92|113.86|112.84|112.82|113.98|113.9|112.66|112.6|1890624
1630677600000|2021-09-03 14:00:00|112.82|112.8|111.92|111.88|112.94|112.92|111.66|111.64|3662990
1630681200000|2021-09-03 15:00:00|111.9|111.86|111.92|111.86|112.04|112|111.78|111.74|1843779
1630911600000|2021-09-06 07:00:00|113.08|112.28|112.62|112.54|113.34|113.22|112.24|112.04|2779517
1630915200000|2021-09-06 08:00:00|112.64|112.56|113.14|113.1|113.28|113.22|112.46|112.4|787625
1630918800000|2021-09-06 09:00:00|113.12|113.08|113.74|113.72|113.88|113.84|113.04|113|965822
1630922400000|2021-09-06 10:00:00|113.76|113.74|113.44|113.4|114|113.94|113.4|113.34|1112132
1630926000000|2021-09-06 11:00:00|113.48|113.42|112.68|112.64|113.6|113.54|112.66|112.6|544436
1630929600000|2021-09-06 12:00:00|112.7|112.66|112.86|112.82|112.96|112.92|112.7|112.64|499729
1630933200000|2021-09-06 13:00:00|112.84|112.8|112.42|112.38|112.86|112.82|112.2|112.16|927661
1630936800000|2021-09-06 14:00:00|112.44|112.42|112.34|112.3|112.58|112.52|112.08|112.04|1054955
1630940400000|2021-09-06 15:00:00|112.36|112.32|112.12|112.06|112.5|112.48|112.08|112.02|1225469
1630998000000|2021-09-07 07:00:00|112.66|111.98|112.82|112.76|113.06|113|111.72|111.6|1120274
1631001600000|2021-09-07 08:00:00|112.84|112.74|112.92|112.88|112.98|112.9|112.3|112.26|847189
1631005200000|2021-09-07 09:00:00|112.94|112.9|113.06|113.04|113.46|113.42|112.88|112.82|963976
1631008800000|2021-09-07 10:00:00|113.04|113.02|113.08|113.04|113.16|113.12|112.58|112.5|718935
1631012400000|2021-09-07 11:00:00|113.1|113.06|113.26|113.24|113.32|113.28|112.92|112.86|472412
1631016000000|2021-09-07 12:00:00|113.28|113.22|112.52|112.48|113.28|113.22|112.36|112.26|699575
1631019600000|2021-09-07 13:00:00|112.5|112.46|112.26|112.24|112.7|112.62|112.18|112.14|1350517
1631023200000|2021-09-07 14:00:00|112.24|112.22|110.72|110.66|112.36|112.3|109.46|109.04|5135385
1631026800000|2021-09-07 15:00:00|110.7|110.6|110.86|110.84|111.2|111.1|110.58|110.52|1569809
1631084400000|2021-09-08 07:00:00|110.88|110.6|111.62|111.54|111.9|111.8|109.92|109.8|2439396
1631088000000|2021-09-08 08:00:00|111.64|111.52|111.08|111.02|111.66|111.6|110.22|110.12|1795617
1631091600000|2021-09-08 09:00:00|111.06|111|112.18|112.12|112.24|112.16|110.88|110.82|1108481
1631095200000|2021-09-08 10:00:00|112.16|112.14|112.74|112.68|113.06|112.98|112.08|112|888747
1631098800000|2021-09-08 11:00:00|112.72|112.66|113.14|113.08|113.22|113.18|112.46|112.38|992161
1631102400000|2021-09-08 12:00:00|113.1|113.1|113.42|113.36|113.68|113.64|113.08|113.02|1117993
1631106000000|2021-09-08 13:00:00|113.44|113.38|112.56|112.52|113.58|113.52|112.52|112.5|2114122
1631109600000|2021-09-08 14:00:00|112.54|112.5|111.52|111.48|112.78|112.74|111.44|111.4|1885675
1631113200000|2021-09-08 15:00:00|111.54|111.46|111.44|111.38|111.78|111.72|111.36|111.3|1276523
1631170800000|2021-09-09 07:00:00|110.72|110.16|109.24|109.16|110.72|110.32|108.66|108.62|4904424
1631174400000|2021-09-09 08:00:00|109.22|109.18|108.6|108.52|109.64|109.6|108.44|108.36|2686120
1631178000000|2021-09-09 09:00:00|108.62|108.54|109.52|109.46|109.68|109.64|108.18|108.12|1557745
1631181600000|2021-09-09 10:00:00|109.54|109.48|109.62|109.56|110|109.96|109.42|109.38|1071365
1631185200000|2021-09-09 11:00:00|109.64|109.58|110.3|110.24|110.4|110.32|109.42|109.38|949212
1631188800000|2021-09-09 12:00:00|110.32|110.26|110.22|110.18|110.8|110.72|109.8|109.72|1021952
1631192400000|2021-09-09 13:00:00|110.2|110.16|110.6|110.54|110.76|110.74|109.82|109.76|1167424
1631196000000|2021-09-09 14:00:00|110.62|110.56|111.56|111.5|111.74|111.68|110.6|110.54|1847173
1631199600000|2021-09-09 15:00:00|111.54|111.52|111.1|111.02|111.94|111.88|111.1|111.02|1145855
1631257200000|2021-09-10 07:00:00|111.28|111.04|111.02|110.98|111.4|111.22|110.56|110.42|1837630
1631260800000|2021-09-10 08:00:00|111.04|110.94|111.3|111.26|111.58|111.52|110.86|110.78|745469
1631264400000|2021-09-10 09:00:00|111.28|111.28|109.8|109.74|111.32|111.28|109.76|109.7|1197418
1631268000000|2021-09-10 10:00:00|109.78|109.72|110|109.94|110.14|110.1|109.68|109.62|1343449
1631271600000|2021-09-10 11:00:00|109.98|109.96|109.58|109.54|110.16|110.1|109.52|109.46|532836
1631275200000|2021-09-10 12:00:00|109.56|109.52|109.12|109.1|109.64|109.6|109.02|109|902479
1631278800000|2021-09-10 13:00:00|109.1|109.08|109.46|109.4|110.04|110|108.98|108.94|1452852
1631282400000|2021-09-10 14:00:00|109.44|109.38|109.02|108.98|109.96|109.9|108.66|108.6|2774437
1631286000000|2021-09-10 15:00:00|109|108.96|109.1|109.06|109.14|109.1|108.78|108.72|1589093
1631516400000|2021-09-13 07:00:00|110|109.76|110|109.94|111|110.84|109.84|109.74|2447965
1631520000000|2021-09-13 08:00:00|109.96|109.96|109.84|109.78|110.32|110.26|109.7|109.62|875577
1631523600000|2021-09-13 09:00:00|109.86|109.8|109.48|109.44|109.86|109.8|109.22|109.2|1011850
1631527200000|2021-09-13 10:00:00|109.5|109.46|110.08|110.04|110.34|110.28|109.34|109.3|764812
1631530800000|2021-09-13 11:00:00|110.1|110.06|110.16|110.12|110.2|110.18|109.8|109.76|777997
1631534400000|2021-09-13 12:00:00|110.14|110.08|110.54|110.48|110.6|110.56|110.08|110|624295
1631538000000|2021-09-13 13:00:00|110.56|110.5|110.58|110.5|110.86|110.82|110.02|109.96|1262488
1631541600000|2021-09-13 14:00:00|110.56|110.48|112.06|112.02|112.22|112.16|109.9|109.86|3458510
1631545200000|2021-09-13 15:00:00|112.08|112.04|111.82|111.76|112.16|112.1|111.62|111.6|1223808
1631602800000|2021-09-14 07:00:00|111.14|111|110.04|109.98|111.3|111.06|109.58|109.5|2894149
1631606400000|2021-09-14 08:00:00|110.08|110|110.04|110|110.52|110.46|109.88|109.84|1319801
1631610000000|2021-09-14 09:00:00|110.06|110.02|110.24|110.22|110.46|110.42|109.96|109.9|760084
1631613600000|2021-09-14 10:00:00|110.22|110.18|110.22|110.16|110.3|110.24|109.74|109.7|1250450
1631617200000|2021-09-14 11:00:00|110.24|110.18|109.8|109.76|110.28|110.24|109.42|109.36|921479
1631620800000|2021-09-14 12:00:00|109.82|109.78|110.5|110.46|110.96|110.88|109.82|109.78|940093
1631624400000|2021-09-14 13:00:00|110.52|110.48|110.22|110.18|110.92|110.86|109.98|109.92|5449414
1631628000000|2021-09-14 14:00:00|110.2|110.16|109.18|109.12|110.22|110.16|109.08|109.04|2081082
1631631600000|2021-09-14 15:00:00|109.16|109.14|109.34|109.3|109.54|109.5|109.12|109.08|925487
1631689200000|2021-09-15 07:00:00|109.3|109.14|106.58|106.52|109.6|109.18|105.42|105.34|12776083
1631692800000|2021-09-15 08:00:00|106.56|106.48|106.16|106.12|107.22|107.08|106.14|106.06|3939528
1631696400000|2021-09-15 09:00:00|106.14|106.1|106.98|106.94|107.04|107|105.8|105.74|3348164
1631700000000|2021-09-15 10:00:00|106.96|106.92|105.98|105.96|107.08|107.02|105.98|105.96|2238778
1631703600000|2021-09-15 11:00:00|106|105.94|105.64|105.6|106.12|106.1|105.34|105.3|2477798
1631707200000|2021-09-15 12:00:00|105.66|105.62|105.38|105.34|105.86|105.82|104.96|104.9|3545411
1631710800000|2021-09-15 13:00:00|105.36|105.32|105.96|105.92|106.22|106.16|105.06|105|3996262
1631714400000|2021-09-15 14:00:00|106|105.94|105.8|105.74|106.44|106.38|105.54|105.5|4083168
1631718000000|2021-09-15 15:00:00|105.78|105.76|105.86|105.78|106.28|106.24|105.6|105.56|2589807
1631775600000|2021-09-16 07:00:00|106.56|106.1|109.24|109.16|109.48|109.4|106.38|106.06|4109171
1631779200000|2021-09-16 08:00:00|109.22|109.18|109.84|109.78|109.86|109.8|108.92|108.88|2288295
1631782800000|2021-09-16 09:00:00|109.88|109.8|109.7|109.66|110.18|110.12|109.08|109.02|3971415
1631786400000|2021-09-16 10:00:00|109.72|109.64|109.84|109.8|110.34|110.3|109.72|109.64|2830819
1631790000000|2021-09-16 11:00:00|109.82|109.78|109.34|109.3|110.02|110|109.12|109.04|1482897
1631793600000|2021-09-16 12:00:00|109.38|109.32|109.88|109.84|109.96|109.94|109.1|109.06|3027343
1631797200000|2021-09-16 13:00:00|109.9|109.86|109.56|109.5|110.28|110.24|109.46|109.4|3051074
1631800800000|2021-09-16 14:00:00|109.58|109.52|109.5|109.48|109.96|109.9|109.16|109.1|9120016
1631804400000|2021-09-16 15:00:00|109.48|109.46|109|108.9|109.52|109.48|108.98|108.9|1124371
1631862000000|2021-09-17 07:00:00|109.58|109.4|110.8|110.76|111.5|111.44|109.58|109.4|4395418
1631865600000|2021-09-17 08:00:00|110.82|110.78|111.64|111.58|111.88|111.84|110.82|110.74|2581179
1631869200000|2021-09-17 09:00:00|111.62|111.6|111.82|111.78|112.28|112.26|110.84|110.78|6556476
1631872800000|2021-09-17 10:00:00|111.84|111.8|111.94|111.88|112.06|112.02|111.26|111.2|1827249
1631876400000|2021-09-17 11:00:00|111.96|111.9|111.96|111.9|112.38|112.32|111.64|111.58|2029690
1631880000000|2021-09-17 12:00:00|111.94|111.88|112.52|112.48|112.7|112.64|111.92|111.88|3931135
1631883600000|2021-09-17 13:00:00|112.54|112.5|111.4|111.36|112.98|112.92|111.18|111.12|5933464
1631887200000|2021-09-17 14:00:00|111.44|111.38|110.6|110.54|111.96|111.92|110.4|110.34|3948037
1631890800000|2021-09-17 15:00:00|110.58|110.52|109.98|109.9|110.68|110.66|109.98|109.9|1739861
1632121200000|2021-09-20 07:00:00|110.4|109.1|108.26|108.16|114|113.16|103.18|100.16|8817556
1632124800000|2021-09-20 08:00:00|108.3|108.18|108.22|108.18|109.18|109.1|108.02|107.96|2421448
1632128400000|2021-09-20 09:00:00|108.2|108.16|108.08|108.04|108.6|108.5|107.42|107.36|2043620
1632132000000|2021-09-20 10:00:00|108.06|108.02|107.86|107.82|108.38|108.36|107.52|107.5|1596781
1632135600000|2021-09-20 11:00:00|107.88|107.8|108|107.92|108.2|108.18|107.34|107.28|1949639
1632139200000|2021-09-20 12:00:00|107.98|107.94|109.16|109.12|109.3|109.22|107.7|107.62|2002939
1632142800000|2021-09-20 13:00:00|109.2|109.14|116.8|116.7|117.38|117.28|108.96|108.88|22821220
1632146400000|2021-09-20 14:00:00|116.82|116.72|114.88|114.82|117.1|117.02|114.46|114.36|9682224
1632150000000|2021-09-20 15:00:00|114.86|114.8|115.92|115.78|115.98|115.94|114.7|114.66|3566262
1632207600000|2021-09-21 07:00:00|116.02|115.86|117.96|117.9|118.58|118.54|115.8|115.72|8705633
1632211200000|2021-09-21 08:00:00|117.94|117.88|117.42|117.32|120.46|120.4|117.4|117.32|10986596
1632214800000|2021-09-21 09:00:00|117.44|117.34|118.46|118.38|118.54|118.48|116.68|116.62|3549398
1632218400000|2021-09-21 10:00:00|118.48|118.4|118.6|118.54|118.82|118.76|117.98|117.92|2069142
1632222000000|2021-09-21 11:00:00|118.64|118.56|119.06|119|119.5|119.46|118.34|118.32|3411750
1632225600000|2021-09-21 12:00:00|119.08|119.02|118.9|118.8|119.44|119.36|117.96|117.86|3998345
1632229200000|2021-09-21 13:00:00|118.92|118.82|119.14|119.04|119.86|119.78|118.22|118.14|9040361
1632232800000|2021-09-21 14:00:00|119.16|119.06|118.7|118.64|119.18|119.12|117.86|117.84|6607486
1632236400000|2021-09-21 15:00:00|118.72|118.66|119.14|119.08|119.34|119.28|118.32|118.28|3916985
1632294000000|2021-09-22 07:00:00|119.88|119.62|120.34|120.24|121|120.94|119.34|119.3|6043821
1632297600000|2021-09-22 08:00:00|120.32|120.22|120.62|120.54|121.5|121.44|120.22|120.14|4351675
1632301200000|2021-09-22 09:00:00|120.66|120.56|120.76|120.68|121.3|121.28|120.46|120.4|3124942
1632304800000|2021-09-22 10:00:00|120.74|120.7|120.12|120.08|120.76|120.7|120.02|120|2356311
1632308400000|2021-09-22 11:00:00|120.1|120.04|120.16|120.1|120.7|120.62|120.02|120|1407991
1632312000000|2021-09-22 12:00:00|120.18|120.12|120.42|120.38|120.74|120.7|120.18|120.12|1413568
1632315600000|2021-09-22 13:00:00|120.4|120.36|121.3|121.24|121.76|121.7|120.36|120.32|7875456
1632319200000|2021-09-22 14:00:00|121.34|121.26|121.76|121.7|121.86|121.8|121.08|121.02|4853584
1632322800000|2021-09-22 15:00:00|121.74|121.72|121.92|121.84|121.98|121.92|121.6|121.58|3642321
1632380400000|2021-09-23 07:00:00|122.9|122.68|125.24|125.22|125.94|125.86|122.9|122.68|12864563
1632384000000|2021-09-23 08:00:00|125.3|125.24|126.82|126.74|126.98|126.92|125.24|125.24|7267159
1632387600000|2021-09-23 09:00:00|126.84|126.76|125.6|125.52|127.26|127.22|125.2|125.18|6710816
1632391200000|2021-09-23 10:00:00|125.58|125.54|125.7|125.54|127.2|127.14|125.44|125.38|4359731
1632394800000|2021-09-23 11:00:00|125.68|125.56|126.56|126.5|126.74|126.66|125.42|125.32|1996567
1632398400000|2021-09-23 12:00:00|126.58|126.48|126.08|126.02|126.58|126.54|125.42|125.32|3292065
1632402000000|2021-09-23 13:00:00|126.1|126.04|124.38|124.28|126.34|126.28|124.32|124.22|4623828
1632405600000|2021-09-23 14:00:00|124.36|124.3|126.54|126.52|126.72|126.66|123.9|123.82|6603938
1632409200000|2021-09-23 15:00:00|126.56|126.5|126.98|126.92|127.3|127.28|126.48|126.46|4215830
1632466800000|2021-09-24 07:00:00|126.96|126.72|128.94|128.9|129|128.94|126.78|126.26|9436492
1632470400000|2021-09-24 08:00:00|128.92|128.86|130.16|130.12|130.18|130.14|128.84|128.8|8458292
1632474000000|2021-09-24 09:00:00|130.14|130.1|131.2|131.12|131.3|131.26|129.46|129.38|6364076
1632477600000|2021-09-24 10:00:00|131.18|131.14|132.66|132.58|133.12|133.06|131.16|131.14|7513967
1632481200000|2021-09-24 11:00:00|132.64|132.56|133.4|133.32|133.6|133.54|132.3|132.26|6460757
1632484800000|2021-09-24 12:00:00|133.38|133.28|132.94|132.88|133.58|133.52|132.22|132.14|3918967
1632488400000|2021-09-24 13:00:00|132.96|132.9|133|132.94|133.4|133.34|132.2|132.12|4994003
1632492000000|2021-09-24 14:00:00|132.98|132.92|134.02|133.98|134.26|134.2|132.7|132.66|7080192
1632495600000|2021-09-24 15:00:00|134|133.96|132.46|132.4|134.02|134|131.98|131.92|5350389
1632726000000|2021-09-27 07:00:00|135.74|135|140.12|140.06|140.62|140.6|135.74|135|21291452
1632729600000|2021-09-27 08:00:00|140.14|140.04|141.52|141.42|142.7|142.6|140.14|140.04|13892454
1632733200000|2021-09-27 09:00:00|141.5|141.44|145|144.82|145.86|145.6|141.1|141.02|9464339
1632736800000|2021-09-27 10:00:00|144.96|144.8|145.98|145.86|146.44|146.4|143.06|142.94|14582816
1632740400000|2021-09-27 11:00:00|145.86|145.84|145.96|145.84|148.44|148.36|145.42|145.32|13608001
1632744000000|2021-09-27 12:00:00|145.94|145.82|145.54|145.46|146.08|145.92|143.66|143.64|14418500
1632747600000|2021-09-27 13:00:00|145.52|145.44|146.4|146.36|146.8|146.72|144.96|144.92|8564308
1632751200000|2021-09-27 14:00:00|146.38|146.34|146.22|146.18|147.9|147.84|145.5|145.42|11080996
1632754800000|2021-09-27 15:00:00|146.2|146.16|147.12|147.02|147.28|147.22|145.88|145.82|10472177
1632812400000|2021-09-28 07:00:00|148|147.72|142.42|142.32|148|147.72|138.28|138.14|21821394
1632816000000|2021-09-28 08:00:00|142.4|142.28|143.58|143.52|143.58|143.52|140.86|140.78|6160633
1632819600000|2021-09-28 09:00:00|143.6|143.54|143.22|143.16|144.38|144.3|142.94|142.86|4095012
1632823200000|2021-09-28 10:00:00|143.2|143.14|144.98|144.92|145.24|145.16|142.9|142.8|3963182
1632826800000|2021-09-28 11:00:00|144.96|144.9|145.28|145.22|145.3|145.22|144.4|144.3|3223966
1632830400000|2021-09-28 12:00:00|145.26|145.18|145.02|144.94|145.94|145.9|144.64|144.54|3232806
1632834000000|2021-09-28 13:00:00|145|144.9|146.1|146.04|146.98|146.9|144.92|144.82|6717814
1632837600000|2021-09-28 14:00:00|146.06|146.02|141.72|141.68|146.2|146.06|140.58|140.5|12721605
1632841200000|2021-09-28 15:00:00|141.76|141.7|142.2|142.12|142.44|142.4|141.28|141.24|3699192
1632898800000|2021-09-29 07:00:00|141.98|140.58|141.34|141.24|141.98|141.78|138.38|138.32|12019524
1632902400000|2021-09-29 08:00:00|141.38|141.26|144.04|144|144.22|144.1|140.88|140.84|3917240
1632906000000|2021-09-29 09:00:00|144.06|144.02|144.76|144.7|145.2|145.12|143.46|143.38|3511246
1632909600000|2021-09-29 10:00:00|144.74|144.68|144.76|144.68|145.42|145.34|144.68|144.62|3283286
1632913200000|2021-09-29 11:00:00|144.78|144.7|144.94|144.86|145.46|145.4|144.52|144.44|1939690
1632916800000|2021-09-29 12:00:00|144.92|144.88|144.76|144.7|145.36|145.3|144.06|144|2241493
1632920400000|2021-09-29 13:00:00|144.74|144.66|144.54|144.5|145.3|145.26|143.08|143|3801257
1632924000000|2021-09-29 14:00:00|144.58|144.54|145.28|145.24|145.72|145.64|143.84|143.76|4741805
1632927600000|2021-09-29 15:00:00|145.32|145.26|145.2|145.1|145.42|145.36|144.82|144.76|3358369
1632985200000|2021-09-30 07:00:00|143.36|141.32|142.56|142.48|145.64|145.02|141.74|141.32|6135191
1632988800000|2021-09-30 08:00:00|142.54|142.44|141.24|141.2|143.56|143.52|140.9|140.78|3526295
1632992400000|2021-09-30 09:00:00|141.22|141.22|140.66|140.58|141.84|141.8|140.2|140.14|4052100
1632996000000|2021-09-30 10:00:00|140.64|140.6|140.88|140.82|141.46|141.36|139.86|139.78|3668214
1632999600000|2021-09-30 11:00:00|140.92|140.8|140|139.98|141|140.94|139.46|139.36|2554706
1633003200000|2021-09-30 12:00:00|139.98|139.94|138.98|138.88|140.14|140.06|138.8|138.78|2603029
1633006800000|2021-09-30 13:00:00|138.96|138.92|139.92|139.82|140.34|140.26|138.18|138.08|5201423
1633010400000|2021-09-30 14:00:00|139.9|139.8|139.62|139.58|141.68|141.58|139.36|139.32|3964501
1633014000000|2021-09-30 15:00:00|139.6|139.56|140.62|140.48|140.82|140.76|139.54|139.52|1994199
1633071600000|2021-10-01 07:00:00|137.34|137.08|137.94|137.82|138.08|137.98|135.7|135.62|8815339
1633075200000|2021-10-01 08:00:00|137.96|137.88|139.92|139.84|139.96|139.86|137.74|137.68|2897706
1633078800000|2021-10-01 09:00:00|139.96|139.86|140.1|140.04|140.24|140.18|138.94|138.9|2366987
1633082400000|2021-10-01 10:00:00|140.12|140.06|140.64|140.6|140.9|140.86|139.96|139.9|1518331
1633086000000|2021-10-01 11:00:00|140.68|140.62|141.84|141.76|141.86|141.82|140.4|140.36|2955188
1633089600000|2021-10-01 12:00:00|141.82|141.78|142.82|142.76|144.1|144.08|141.82|141.78|5253810
1633093200000|2021-10-01 13:00:00|142.84|142.78|142.6|142.52|143.9|143.84|142.46|142.4|4479537
1633096800000|2021-10-01 14:00:00|142.58|142.5|141.88|141.82|143.32|143.24|141.54|141.5|5127500
1633100400000|2021-10-01 15:00:00|141.9|141.84|142.38|142.3|143.28|143.26|141.9|141.84|3604976
1633330800000|2021-10-04 07:00:00|144.22|144.04|144.66|144.56|145.74|145.62|143.2|143.04|7903502
1633334400000|2021-10-04 08:00:00|144.64|144.54|143.22|143.16|144.9|144.8|142.8|142.76|2597250
1633338000000|2021-10-04 09:00:00|143.2|143.14|144.1|144.04|144.4|144.34|142.82|142.76|1867891
1633341600000|2021-10-04 10:00:00|144.14|144.06|144.42|144.34|144.66|144.6|143.8|143.72|2084354
1633345200000|2021-10-04 11:00:00|144.4|144.36|144.46|144.36|144.6|144.52|143.68|143.6|989277
1633348800000|2021-10-04 12:00:00|144.44|144.38|144.52|144.44|144.76|144.72|143.74|143.68|1370239
1633352400000|2021-10-04 13:00:00|144.54|144.46|144.5|144.46|144.88|144.8|143.02|142.92|3051407
1633356000000|2021-10-04 14:00:00|144.48|144.44|142.18|142.14|144.56|144.48|141.12|141.06|4735222
1633359600000|2021-10-04 15:00:00|142.16|142.1|141.88|141.76|142.28|142.2|141.44|141.36|1449448
1633417200000|2021-10-05 07:00:00|142.98|142.74|142.2|142.1|143.68|143.62|141.86|141.76|2945959
1633420800000|2021-10-05 08:00:00|142.18|142.12|143.06|143|143.4|143.34|141.44|141.38|3521031
1633424400000|2021-10-05 09:00:00|143.04|143.02|143.16|143.1|143.6|143.54|142.48|142.42|2083062
1633428000000|2021-10-05 10:00:00|143.14|143.12|142.78|142.74|143.22|143.16|142.48|142.44|2697828
1633431600000|2021-10-05 11:00:00|142.76|142.72|142.84|142.78|143.06|143.02|142.48|142.44|923988
1633435200000|2021-10-05 12:00:00|142.8|142.76|142.2|142.16|143.12|143.08|141.98|141.94|1433423
1633438800000|2021-10-05 13:00:00|142.22|142.18|143.54|143.5|143.78|143.68|142.1|142.02|2621466
1633442400000|2021-10-05 14:00:00|143.56|143.52|143.9|143.86|144.48|144.42|143.56|143.5|4399258
1633446000000|2021-10-05 15:00:00|143.92|143.88|143.92|143.86|144.2|144.16|143.56|143.54|2023983
1633503600000|2021-10-06 07:00:00|143.98|143.02|142.32|142.28|144.02|143.72|141.34|141.24|4229562
1633507200000|2021-10-06 08:00:00|142.3|142.24|141.64|141.52|142.46|142.44|141.08|141|2815725
1633510800000|2021-10-06 09:00:00|141.62|141.56|139.46|139.38|141.62|141.56|139.34|139.28|4716399
1633514400000|2021-10-06 10:00:00|139.44|139.36|139.04|139|140.14|140.06|138.56|138.52|3914327
1633518000000|2021-10-06 11:00:00|139.06|138.98|138.26|138.18|139.12|139.04|137.62|137.54|3302678
1633521600000|2021-10-06 12:00:00|138.28|138.2|138.66|138.56|139.42|139.38|137.58|137.54|3396085
1633525200000|2021-10-06 13:00:00|138.68|138.58|139.26|139.18|140.28|140.18|138.54|138.46|3261202
1633528800000|2021-10-06 14:00:00|139.24|139.12|140.78|140.7|140.84|140.8|138.34|138.3|3593887
1633532400000|2021-10-06 15:00:00|140.76|140.66|140.84|140.74|141.38|141.32|140.54|140.5|2364074
1633590000000|2021-10-07 07:00:00|143.74|143.16|142.26|142.16|143.8|143.6|141.9|141.64|4045735
1633593600000|2021-10-07 08:00:00|142.24|142.18|142.4|142.34|143.12|143.04|142.02|141.96|2289374
1633597200000|2021-10-07 09:00:00|142.44|142.36|143.16|143.1|143.16|143.1|142.34|142.26|1492842
1633600800000|2021-10-07 10:00:00|143.14|143.12|142.92|142.88|143.16|143.12|142.38|142.36|1468852
1633604400000|2021-10-07 11:00:00|142.94|142.9|142.52|142.48|142.96|142.9|142.1|142.06|1509162
1633608000000|2021-10-07 12:00:00|142.56|142.5|142.52|142.44|142.72|142.7|142.06|142|1894639
1633611600000|2021-10-07 13:00:00|142.5|142.42|142.14|142.08|142.68|142.58|141.12|141.1|1950771
1633615200000|2021-10-07 14:00:00|142.16|142.1|141.34|141.32|142.28|142.24|141.2|141.12|2270817
1633618800000|2021-10-07 15:00:00|141.36|141.34|140.6|140.5|141.42|141.36|140.38|140.36|1895870
1633676400000|2021-10-08 07:00:00|142.92|141.32|143.08|142.98|143.8|143.64|141.66|141.26|3217200
1633680000000|2021-10-08 08:00:00|143.04|142.96|142.6|142.56|143.72|143.64|142.44|142.38|2044696
1633683600000|2021-10-08 09:00:00|142.58|142.52|144.1|144.04|144.24|144.18|142.42|142.36|2272109
1633687200000|2021-10-08 10:00:00|144.08|144.02|142.76|142.68|144.2|144.16|142.56|142.48|2264946
1633690800000|2021-10-08 11:00:00|142.78|142.7|142.7|142.64|143.7|143.56|142.3|142.28|1734701
1633694400000|2021-10-08 12:00:00|142.72|142.66|142.7|142.66|143.2|143.14|142.08|142.02|1226327
1633698000000|2021-10-08 13:00:00|142.72|142.68|143.52|143.48|143.9|143.86|142.26|142.18|2681020
1633701600000|2021-10-08 14:00:00|143.46|143.46|143.48|143.44|143.9|143.84|142.9|142.84|2676086
1633705200000|2021-10-08 15:00:00|143.52|143.46|143.76|143.64|143.82|143.78|143.12|143.04|1825562
1633935600000|2021-10-11 07:00:00|142.98|141.72|144.76|144.7|144.88|144.78|141.36|141.06|3371132
1633939200000|2021-10-11 08:00:00|144.78|144.72|144.66|144.58|144.98|144.96|143.96|143.86|1824502
1633942800000|2021-10-11 09:00:00|144.64|144.54|145.04|145|145.26|145.2|144.12|144.04|2465410
1633946400000|2021-10-11 10:00:00|145|144.96|145|144.92|145.2|145.16|144.66|144.58|1645434
1633950000000|2021-10-11 11:00:00|144.98|144.9|144.58|144.52|145.36|145.3|144.12|144.08|1343347
1633953600000|2021-10-11 12:00:00|144.56|144.5|144.9|144.86|145.34|145.26|144.5|144.46|1089435
1633957200000|2021-10-11 13:00:00|144.88|144.84|144.94|144.86|145|144.94|144.04|144|1501976
1633960800000|2021-10-11 14:00:00|144.92|144.84|144.9|144.86|145.16|145.1|144.3|144.24|1994924
1633964400000|2021-10-11 15:00:00|144.88|144.84|144.74|144.64|144.98|144.96|144.54|144.5|1592323
1634022000000|2021-10-12 07:00:00|144.68|144|142.38|142.28|144.68|144.3|142.08|142|3997811
1634025600000|2021-10-12 08:00:00|142.36|142.26|143.32|143.24|143.52|143.5|141.66|141.58|3068613
1634029200000|2021-10-12 09:00:00|143.36|143.26|143.6|143.54|143.76|143.66|142.6|142.56|981095
1634032800000|2021-10-12 10:00:00|143.58|143.56|143.42|143.38|143.74|143.66|142.48|142.42|1140928
1634036400000|2021-10-12 11:00:00|143.4|143.36|142.48|142.4|143.42|143.36|142.24|142.18|1071771
1634040000000|2021-10-12 12:00:00|142.46|142.36|143.38|143.32|143.56|143.5|142.32|142.28|638514
1634043600000|2021-10-12 13:00:00|143.36|143.3|144.06|143.96|144.32|144.26|142.64|142.56|29965698
1634047200000|2021-10-12 14:00:00|144.04|143.98|143.8|143.74|144.38|144.32|143.14|143.1|1910656
1634050800000|2021-10-12 15:00:00|143.82|143.76|143.94|143.86|144.08|144.02|143.58|143.54|839062
1634108400000|2021-10-13 07:00:00|144|142.82|142.98|142.9|144.46|144.18|142.42|142.28|2370610
1634112000000|2021-10-13 08:00:00|142.96|142.88|142.38|142.3|143|142.96|141.4|141.36|2407941
1634115600000|2021-10-13 09:00:00|142.36|142.28|142.08|142|142.38|142.34|141.06|141.04|2656509
1634119200000|2021-10-13 10:00:00|142.1|142.02|142.54|142.46|142.74|142.66|141.7|141.62|795182
1634122800000|2021-10-13 11:00:00|142.52|142.48|142.22|142.18|142.62|142.56|141.98|141.94|597589
1634126400000|2021-10-13 12:00:00|142.2|142.2|142.96|142.9|143.14|143.08|141.98|141.86|1118404
1634130000000|2021-10-13 13:00:00|142.94|142.92|142.82|142.76|143.08|143|141.86|141.78|1572697
1634133600000|2021-10-13 14:00:00|142.84|142.78|142.98|142.94|143.58|143.52|142.1|142.06|1911200
1634137200000|2021-10-13 15:00:00|143|142.96|143.34|143.32|143.42|143.36|142.92|142.9|982949
1634194800000|2021-10-14 07:00:00|143.94|143.36|142.68|142.62|144.5|144.26|141.6|141.52|2836693
1634198400000|2021-10-14 08:00:00|142.72|142.64|143.38|143.34|143.68|143.6|142.44|142.36|2286612
1634202000000|2021-10-14 09:00:00|143.42|143.36|144.6|144.52|145.28|145.2|143.02|142.98|4389537
1634205600000|2021-10-14 10:00:00|144.58|144.56|143.52|143.44|144.58|144.56|143.18|143.14|1757530
1634209200000|2021-10-14 11:00:00|143.5|143.42|143.7|143.64|143.76|143.72|143.24|143.18|876506
1634212800000|2021-10-14 12:00:00|143.68|143.66|144.68|144.64|144.88|144.82|143.66|143.62|1804628
1634216400000|2021-10-14 13:00:00|144.66|144.62|142.92|142.86|144.88|144.8|142.68|142.6|2285368
1634220000000|2021-10-14 14:00:00|142.94|142.88|142.86|142.82|143.64|143.56|142.74|142.68|3115634
1634223600000|2021-10-14 15:00:00|142.84|142.8|143.22|143.18|143.3|143.26|142.66|142.64|1479131
1634281200000|2021-10-15 07:00:00|144.62|143|144.24|144.18|145.36|145.18|143.1|143|3639877
1634284800000|2021-10-15 08:00:00|144.22|144.16|144.18|144.14|144.9|144.8|143.82|143.76|1721078
1634288400000|2021-10-15 09:00:00|144.22|144.16|143.94|143.86|144.42|144.32|143.7|143.62|2374641
1634292000000|2021-10-15 10:00:00|143.92|143.88|143.66|143.64|144.22|144.2|143.42|143.4|549985
1634295600000|2021-10-15 11:00:00|143.7|143.66|144.18|144.12|144.34|144.28|143.68|143.64|704926
1634299200000|2021-10-15 12:00:00|144.16|144.1|144.88|144.84|145|144.94|144.1|144.04|2222017
1634302800000|2021-10-15 13:00:00|144.86|144.82|144.7|144.58|145.48|145.42|144.34|144.26|3937328
1634306400000|2021-10-15 14:00:00|144.68|144.6|144.12|144.1|144.94|144.86|143.66|143.64|1667161
1634310000000|2021-10-15 15:00:00|144.14|144.08|144.48|144.42|144.5|144.48|143.68|143.64|1476016
1634540400000|2021-10-18 07:00:00|143.92|143.22|142.3|142.22|144|143.92|141.52|141.32|6229586
1634544000000|2021-10-18 08:00:00|142.28|142.2|143.14|143.1|143.52|143.46|142.16|142.1|824881
1634547600000|2021-10-18 09:00:00|143.16|143.12|143.28|143.22|143.46|143.34|142.36|142.3|1015476
1634551200000|2021-10-18 10:00:00|143.26|143.2|142.56|142.5|143.74|143.66|142.24|142.2|958932
1634554800000|2021-10-18 11:00:00|142.54|142.52|142.6|142.52|143.06|143.02|141.82|141.72|2979910
1634558400000|2021-10-18 12:00:00|142.58|142.5|141.76|141.72|142.58|142.5|141.72|141.66|2206626
1634562000000|2021-10-18 13:00:00|141.8|141.74|142.2|142.18|142.76|142.68|141.72|141.64|2129180
1634565600000|2021-10-18 14:00:00|142.24|142.2|142.84|142.8|143.16|143.12|142.12|142.04|2275097
1634569200000|2021-10-18 15:00:00|142.86|142.82|142.74|142.72|143.04|143|142.66|142.64|624508
1634626800000|2021-10-19 07:00:00|143.08|142.84|141.78|141.72|143.08|142.92|141.4|141.34|1939435
1634630400000|2021-10-19 08:00:00|141.76|141.68|141.32|141.22|142.04|141.96|140.82|140.74|3444887
1634634000000|2021-10-19 09:00:00|141.3|141.2|141.1|141.08|141.54|141.46|140.58|140.5|950121
1634637600000|2021-10-19 10:00:00|141.08|141.04|141.14|141.08|141.58|141.5|141.04|140.96|23112022
1634641200000|2021-10-19 11:00:00|141.12|141.1|141|140.94|141.28|141.22|140.72|140.66|1123789
1634644800000|2021-10-19 12:00:00|140.98|140.96|140.98|140.94|141.42|141.36|140.84|140.82|1058202
1634648400000|2021-10-19 13:00:00|140.96|140.9|140.4|140.34|141.1|141.02|140.26|140.22|1351239
1634652000000|2021-10-19 14:00:00|140.38|140.32|139.36|139.32|140.42|140.38|138.6|138.56|4285497
1634655600000|2021-10-19 15:00:00|139.4|139.34|139.58|139.5|139.94|139.84|139.26|139.18|2130624
1634713200000|2021-10-20 07:00:00|139.84|139.58|137.22|137.12|139.84|139.58|136.6|136.5|6770956
1634716800000|2021-10-20 08:00:00|137.2|137.04|138.4|138.36|138.66|138.6|137.02|136.94|1862939
1634720400000|2021-10-20 09:00:00|138.38|138.34|139.42|139.36|139.5|139.44|138.2|138.14|1812450
1634724000000|2021-10-20 10:00:00|139.4|139.34|138.56|138.48|139.48|139.42|138.2|138.16|902912
1634727600000|2021-10-20 11:00:00|138.54|138.44|138.28|138.22|139.04|138.94|138.28|138.22|907433
1634731200000|2021-10-20 12:00:00|138.3|138.24|135.76|135.68|138.32|138.28|135.66|135.6|3010181
1634734800000|2021-10-20 13:00:00|135.78|135.7|135.88|135.82|136.02|135.94|132.76|132.74|10171902
1634738400000|2021-10-20 14:00:00|135.9|135.8|138.04|137.98|138.04|138|135.68|135.62|3954617
1634742000000|2021-10-20 15:00:00|138.02|138|138.28|138.2|138.42|138.38|137.92|137.86|1392212
1634799600000|2021-10-21 07:00:00|137.76|137.46|138.08|138|138.3|138.18|135.44|135.22|3874351
1634803200000|2021-10-21 08:00:00|138.06|137.98|137.86|137.78|138.48|138.38|137.22|137.1|1269907
1634806800000|2021-10-21 09:00:00|137.84|137.76|138.16|138.08|138.38|138.3|137.12|137.08|1157433
1634810400000|2021-10-21 10:00:00|138.14|138.06|137.4|137.3|138.6|138.54|137.28|137.2|1427841
1634814000000|2021-10-21 11:00:00|137.38|137.32|138.12|138.04|138.52|138.46|137.28|137.22|1011903
1634817600000|2021-10-21 12:00:00|138.14|138.06|138.58|138.54|138.72|138.68|138|137.9|951345
1634821200000|2021-10-21 13:00:00|138.6|138.52|138.8|138.74|139.02|139|138.26|138.18|2131799
1634824800000|2021-10-21 14:00:00|138.78|138.72|138.72|138.66|139.42|139.32|138.56|138.48|1647557
1634828400000|2021-10-21 15:00:00|138.7|138.64|138.02|137.92|138.9|138.82|138.02|137.92|910613
1634886000000|2021-10-22 07:00:00|138|137.88|137.7|137.58|139.2|139.04|137.4|137.2|1701599
1634889600000|2021-10-22 08:00:00|137.72|137.56|137.36|137.26|138.44|138.34|137.24|137.14|856980
1634893200000|2021-10-22 09:00:00|137.4|137.28|136.66|136.58|137.56|137.48|136.36|136.28|1245227
1634896800000|2021-10-22 10:00:00|136.64|136.56|136.96|136.88|137.5|137.42|136.52|136.48|770400
1634900400000|2021-10-22 11:00:00|136.98|136.9|137.28|137.26|137.5|137.44|136.76|136.68|684975
1634904000000|2021-10-22 12:00:00|137.3|137.28|136.4|136.34|137.48|137.4|136.32|136.28|1156187
1634907600000|2021-10-22 13:00:00|136.38|136.32|135.74|135.66|136.38|136.32|135.5|135.44|3053821
1634911200000|2021-10-22 14:00:00|135.72|135.64|135.86|135.8|136.96|136.9|135.62|135.56|2468205
1634914800000|2021-10-22 15:00:00|135.84|135.78|135.34|135.26|136.04|135.98|135.1|135.02|2068785
1635145200000|2021-10-25 07:00:00|135.98|135.32|134.84|134.76|136.16|136.06|134.26|134.16|2596344
1635148800000|2021-10-25 08:00:00|134.88|134.74|134.5|134.44|135.2|135.16|134.38|134.34|1367010
1635152400000|2021-10-25 09:00:00|134.48|134.4|134.56|134.52|134.82|134.74|133.66|133.62|1599833
1635156000000|2021-10-25 10:00:00|134.58|134.54|133.56|133.52|134.68|134.64|133.5|133.46|1595786
1635159600000|2021-10-25 11:00:00|133.54|133.5|132.24|132.18|133.54|133.5|131.26|131.2|5378639
1635163200000|2021-10-25 12:00:00|132.26|132.24|133.44|133.4|134.14|134.06|132.06|131.98|1625481
1635166800000|2021-10-25 13:00:00|133.46|133.42|132.98|132.96|133.92|133.86|132.38|132.26|2449169
1635170400000|2021-10-25 14:00:00|132.96|132.94|132.2|132.18|133.5|133.42|132.2|132.18|1801355
1635174000000|2021-10-25 15:00:00|132.18|132.16|132.5|132.4|132.5|132.4|131.48|131.44|2240890
1635231600000|2021-10-26 07:00:00|132.78|132.44|133.1|133.02|133.22|133.1|131.48|131.24|3910609
1635235200000|2021-10-26 08:00:00|133.08|133|135.9|135.78|136.54|136.46|133.06|132.98|2907097
1635238800000|2021-10-26 09:00:00|135.88|135.76|136.02|135.96|136.72|136.58|135.78|135.64|1144608
1635242400000|2021-10-26 10:00:00|136.04|135.94|137.32|137.22|137.52|137.48|135.96|135.94|1266042
1635246000000|2021-10-26 11:00:00|137.36|137.24|135.8|135.66|137.36|137.26|135.32|135.24|1194433
1635249600000|2021-10-26 12:00:00|135.78|135.68|135.1|135.06|136.22|136.12|134.88|134.78|908960
1635253200000|2021-10-26 13:00:00|135.14|135.08|134.08|134.02|135.2|135.12|134.04|133.94|1482684
1635256800000|2021-10-26 14:00:00|134.1|134.04|134.18|134.12|135|134.96|134.06|133.98|2327799
1635260400000|2021-10-26 15:00:00|134.2|134.14|134.96|134.86|134.96|134.9|133.94|133.9|1306761
1635318000000|2021-10-27 07:00:00|134.04|134|134.58|134.52|135.38|135.2|133.58|133.5|1888222
1635321600000|2021-10-27 08:00:00|134.56|134.5|134.26|134.22|134.94|134.82|134.1|134.04|771517
1635325200000|2021-10-27 09:00:00|134.3|134.24|134.74|134.7|134.78|134.72|134|133.9|794916
1635328800000|2021-10-27 10:00:00|134.72|134.68|134.5|134.44|134.94|134.86|134.32|134.26|634059
1635332400000|2021-10-27 11:00:00|134.48|134.38|134.72|134.68|135.22|135.16|134.4|134.34|873195
1635336000000|2021-10-27 12:00:00|134.7|134.64|134.66|134.6|134.86|134.8|134.34|134.28|810919
1635339600000|2021-10-27 13:00:00|134.64|134.62|134.5|134.48|134.7|134.62|133.5|133.42|1047269
1635343200000|2021-10-27 14:00:00|134.52|134.5|134.74|134.7|135.3|135.26|134.42|134.36|1360262
1635346800000|2021-10-27 15:00:00|134.76|134.72|134.6|134.54|134.9|134.88|134.36|134.32|973533
1635404400000|2021-10-28 07:00:00|132.98|132.38|133.5|133.38|136.26|136.02|132.38|132.12|2151562
1635408000000|2021-10-28 08:00:00|133.46|133.36|133.06|133|133.46|133.38|131.76|131.62|2357296
1635411600000|2021-10-28 09:00:00|133.08|133.02|132.52|132.42|133.44|133.34|131.68|131.58|1457438
1635415200000|2021-10-28 10:00:00|132.4|132.4|131.86|131.78|132.64|132.58|131.86|131.78|1232966
1635418800000|2021-10-28 11:00:00|131.88|131.8|131.86|131.78|132.26|132.22|131.38|131.28|957748
1635422400000|2021-10-28 12:00:00|131.84|131.76|131.74|131.64|132.74|132.66|131.66|131.58|1466111
1635426000000|2021-10-28 13:00:00|131.72|131.62|132.18|132.1|132.28|132.2|131.16|131.1|1546960
1635429600000|2021-10-28 14:00:00|132.22|132.12|132.04|131.98|132.58|132.48|131.64|131.6|2602972
1635433200000|2021-10-28 15:00:00|132.02|131.96|131.7|131.64|132.04|131.96|131.5|131.42|945153
1635490800000|2021-10-29 07:00:00|132.88|132.24|132.32|132.18|134.14|133.96|132.18|132.06|2898373
1635494400000|2021-10-29 08:00:00|132.3|132.16|132.48|132.4|133.92|133.8|132.18|132.06|1633550
1635498000000|2021-10-29 09:00:00|132.46|132.42|132.02|131.96|132.86|132.74|131.76|131.68|1106209
1635501600000|2021-10-29 10:00:00|132.06|131.98|132.12|132.04|132.26|132.16|131.48|131.4|1021151
1635505200000|2021-10-29 11:00:00|132.1|132|131.96|131.88|132.66|132.6|131.9|131.84|718865
1635508800000|2021-10-29 12:00:00|131.94|131.9|132.04|131.98|132.52|132.44|131.8|131.76|583474
1635512400000|2021-10-29 13:00:00|132.02|132|131.52|131.42|132.4|132.32|131.3|131.22|1501119
1635516000000|2021-10-29 14:00:00|131.5|131.4|132.16|132.1|132.5|132.44|131.42|131.34|2009392
1635519600000|2021-10-29 15:00:00|132.18|132.08|132.06|131.96|132.22|132.16|131.54|131.5|945865
1635753600000|2021-11-01 08:00:00|133.52|132.66|133.92|133.8|134.78|134.64|132.12|132|2794620
1635757200000|2021-11-01 09:00:00|133.9|133.78|134.1|134|134.68|134.56|133.64|133.56|1704519
1635760800000|2021-11-01 10:00:00|134.08|133.96|134.02|133.98|135.04|134.96|133.94|133.86|1810094
1635764400000|2021-11-01 11:00:00|134.04|134|133.16|133.08|134.5|134.42|133.16|133.06|959346
1635768000000|2021-11-01 12:00:00|133.14|133.06|132.98|132.92|133.44|133.36|132.66|132.6|741782
1635771600000|2021-11-01 13:00:00|132.96|132.9|132.48|132.42|133|132.92|132.16|132.08|875153
1635775200000|2021-11-01 14:00:00|132.52|132.44|132.98|132.92|133.36|133.28|132.34|132.28|1026233
1635778800000|2021-11-01 15:00:00|133|132.94|133.6|133.54|134.14|134.06|133|132.94|1575571
1635782400000|2021-11-01 16:00:00|133.64|133.56|133.94|133.86|134.04|134|133.6|133.54|828496
1635840000000|2021-11-02 08:00:00|133.4|133.1|132.06|132|134.3|134.1|132.06|132|1429893
1635843600000|2021-11-02 09:00:00|132.1|132.02|133.14|133.04|133.16|133.04|132.08|132|861088
1635847200000|2021-11-02 10:00:00|133.12|133.02|133.54|133.44|133.56|133.5|132.66|132.6|845113
1635850800000|2021-11-02 11:00:00|133.52|133.46|133.4|133.32|134.18|134.16|133.1|133|923693
1635854400000|2021-11-02 12:00:00|133.38|133.3|134|133.92|134.14|134.06|133.34|133.24|588997
1635858000000|2021-11-02 13:00:00|133.96|133.94|133.62|133.58|134.46|134.38|133.12|133|2313023
1635861600000|2021-11-02 14:00:00|133.64|133.56|133.52|133.46|133.9|133.82|133.12|133.06|883385
1635865200000|2021-11-02 15:00:00|133.54|133.48|133.08|133.04|133.7|133.64|132.98|132.88|1040261
1635868800000|2021-11-02 16:00:00|133.06|133.02|133.1|133.02|133.2|133.14|132.92|132.86|676771
1635926400000|2021-11-03 08:00:00|132.62|132.26|132.14|132.08|132.74|132.66|131.78|131.58|2397154
1635930000000|2021-11-03 09:00:00|132.12|132.04|132.16|132.08|133.4|133.3|132.02|132|1471380
1635933600000|2021-11-03 10:00:00|132.14|132.06|132.98|132.92|133.16|133.06|132.06|132|946530
1635937200000|2021-11-03 11:00:00|132.96|132.9|131.96|131.9|133.1|133.08|131.94|131.9|522459
1635940800000|2021-11-03 12:00:00|131.94|131.86|132|131.96|132.2|132.14|131.72|131.64|705119
1635944400000|2021-11-03 13:00:00|131.98|131.94|131.84|131.8|132.2|132.14|131.54|131.42|1634515
1635948000000|2021-11-03 14:00:00|131.86|131.84|132.74|132.68|132.88|132.84|131.84|131.76|1233068
1635951600000|2021-11-03 15:00:00|132.72|132.66|132.84|132.8|133.02|132.98|131.92|131.84|1124189
1635955200000|2021-11-03 16:00:00|132.82|132.78|132.62|132.56|132.82|132.8|132.26|132.22|497547
1636012800000|2021-11-04 08:00:00|133.96|132.72|135.1|134.98|135.12|135|133.02|132.72|1696385
1636016400000|2021-11-04 09:00:00|135.08|134.96|135.26|135.18|136|135.88|135|134.96|1449212
1636020000000|2021-11-04 10:00:00|135.24|135.2|135.52|135.46|136.28|136.18|135.24|135.16|967232
1636023600000|2021-11-04 11:00:00|135.54|135.48|135.46|135.36|136.08|136.02|135.4|135.34|1078786
1636027200000|2021-11-04 12:00:00|135.48|135.34|136.34|136.28|136.88|136.8|135.48|135.34|1182865
1636030800000|2021-11-04 13:00:00|136.36|136.3|136.8|136.74|137.08|137.02|136.1|136|1509328
1636034400000|2021-11-04 14:00:00|136.78|136.72|136.52|136.44|137.82|137.74|136.46|136.4|3016778
1636038000000|2021-11-04 15:00:00|136.5|136.4|135.52|135.46|136.5|136.44|135.18|135.1|1295764
1636041600000|2021-11-04 16:00:00|135.5|135.42|135.64|135.56|135.9|135.82|135.12|135.1|650194
1636099200000|2021-11-05 08:00:00|135.48|135|133.72|133.6|136.42|136.38|132.86|132.72|3194614
1636102800000|2021-11-05 09:00:00|133.74|133.62|134.36|134.3|134.92|134.78|133.66|133.58|958849
1636106400000|2021-11-05 10:00:00|134.34|134.26|136.54|136.34|136.56|136.44|134.1|134|979090
1636110000000|2021-11-05 11:00:00|136.52|136.38|141.08|140.98|141.98|141.72|136.42|136.32|7213137
1636113600000|2021-11-05 12:00:00|141.06|140.96|142.22|142.14|142.8|142.68|141|140.9|4618911
1636117200000|2021-11-05 13:00:00|142.2|142.16|142.08|142.02|143.96|143.9|141.96|141.88|6065193
1636120800000|2021-11-05 14:00:00|142.1|142.04|142.68|142.6|143.34|143.24|141.78|141.72|4527289
1636124400000|2021-11-05 15:00:00|142.66|142.58|142.96|142.92|143.68|143.6|141.22|141.04|6013787
1636128000000|2021-11-05 16:00:00|142.94|142.9|143|142.92|143.34|143.28|142.7|142.66|2424301
1636358400000|2021-11-08 08:00:00|143.74|143.02|140.98|140.9|143.76|143.74|140.6|140.46|6673455
1636362000000|2021-11-08 09:00:00|140.96|140.84|141.82|141.74|142.46|142.32|140.68|140.6|2286251
1636365600000|2021-11-08 10:00:00|141.8|141.76|141.84|141.78|142.52|142.48|141.08|141|1546250
1636369200000|2021-11-08 11:00:00|141.88|141.8|143.16|143.08|143.18|143.08|141.64|141.54|1381594
1636372800000|2021-11-08 12:00:00|143.12|143.06|142.96|142.92|144.2|144.16|142.78|142.72|2262471
1636376400000|2021-11-08 13:00:00|142.94|142.88|142.94|142.88|143.2|143.14|142.42|142.38|1701056
1636380000000|2021-11-08 14:00:00|142.96|142.9|142.44|142.34|143.12|143.1|142.08|142.04|1634182
1636383600000|2021-11-08 15:00:00|142.4|142.36|142.26|142.2|142.5|142.46|141.78|141.74|2162360
1636387200000|2021-11-08 16:00:00|142.24|142.18|142|141.98|142.56|142.48|141.98|141.94|1217434
1636444800000|2021-11-09 08:00:00|143.68|142.02|148.08|147.96|148.14|147.98|142.98|142.02|13588197
1636448400000|2021-11-09 09:00:00|148.1|147.9|149|148.8|150.5|150.36|147.64|147.5|10906350
1636452000000|2021-11-09 10:00:00|149.06|148.82|148.2|148.16|149.8|149.66|148.06|148|4474971
1636455600000|2021-11-09 11:00:00|148.18|148.14|147.48|147.42|148.34|148.28|147.16|147.02|3737217
1636459200000|2021-11-09 12:00:00|147.5|147.44|147.08|147.02|147.82|147.74|146.78|146.64|2810296
1636462800000|2021-11-09 13:00:00|147.02|147|147.4|147.3|147.68|147.56|146.12|146.04|3013737
1636466400000|2021-11-09 14:00:00|147.38|147.28|146.58|146.5|148.4|148.32|146.14|146.02|4647177
1636470000000|2021-11-09 15:00:00|146.56|146.52|147.2|147.14|148.26|148.22|146.42|146.34|5823383
1636473600000|2021-11-09 16:00:00|147.22|147.16|146.96|146.84|147.56|147.48|146.9|146.78|2826581
1636531200000|2021-11-10 08:00:00|147.42|147.02|147.38|147.3|148.98|148.72|146.56|146.42|3750348
1636534800000|2021-11-10 09:00:00|147.4|147.26|147.06|147.02|148.28|148.18|146.98|146.92|3140132
1636538400000|2021-11-10 10:00:00|147.04|146.96|146.74|146.64|147.6|147.52|145.98|145.9|1945014
1636542000000|2021-11-10 11:00:00|146.68|146.62|146.74|146.66|147.6|147.5|146.4|146.32|9790474
1636545600000|2021-11-10 12:00:00|146.76|146.68|146.78|146.72|147.72|147.66|146.46|146.36|985403
1636549200000|2021-11-10 13:00:00|146.76|146.7|145.84|145.74|147.12|147.04|145.7|145.6|3222903
1636552800000|2021-11-10 14:00:00|145.86|145.76|146.98|146.94|147.06|147.02|145.84|145.74|3796240
1636556400000|2021-11-10 15:00:00|147|146.96|146.84|146.8|147.28|147.22|146.16|146.06|2713589
1636560000000|2021-11-10 16:00:00|146.86|146.82|146.9|146.88|146.98|146.9|146.52|146.48|1244937
1636617600000|2021-11-11 08:00:00|146.86|146.64|147.62|147.52|147.88|147.74|146.06|145.9|1947290
1636621200000|2021-11-11 09:00:00|147.64|147.54|147.02|147|147.98|147.88|146.78|146.7|1181212
1636624800000|2021-11-11 10:00:00|147.04|147.02|146.84|146.8|147.26|147.2|146.38|146.28|839258
1636628400000|2021-11-11 11:00:00|146.82|146.76|145.18|145.1|146.92|146.84|145.1|145|4746475
1636632000000|2021-11-11 12:00:00|145.16|145.06|144.62|144.52|145.32|145.24|144.3|144.2|2028085
1636635600000|2021-11-11 13:00:00|144.64|144.54|144.72|144.66|145|144.94|144.06|144|1071109
1636639200000|2021-11-11 14:00:00|144.7|144.64|144.78|144.72|145.26|145.18|143.92|143.8|2035282
1636642800000|2021-11-11 15:00:00|144.8|144.74|145.16|145.1|145.58|145.48|144.46|144.4|2236972
1636646400000|2021-11-11 16:00:00|145.18|145.12|145.54|145.5|145.86|145.78|145.16|145.12|1847945
1636704000000|2021-11-12 08:00:00|145.36|144.92|142.98|142.92|145.5|145.38|142.72|142.62|3465201
1636707600000|2021-11-12 09:00:00|142.92|142.88|144.2|144.12|145.5|145.38|142.58|142.56|1635643
1636711200000|2021-11-12 10:00:00|144.18|144.1|144.3|144.26|144.84|144.76|143.78|143.66|950454
1636714800000|2021-11-12 11:00:00|144.28|144.22|143.5|143.46|144.5|144.42|143.42|143.32|1084068
1636718400000|2021-11-12 12:00:00|143.46|143.44|142.96|142.9|143.58|143.5|142.86|142.76|1031176
1636722000000|2021-11-12 13:00:00|142.98|142.92|144.3|144.26|144.52|144.44|142.94|142.88|1114455
1636725600000|2021-11-12 14:00:00|144.32|144.28|143.2|143.1|144.5|144.42|143.02|142.92|1318484
1636729200000|2021-11-12 15:00:00|143.22|143.2|142.7|142.64|143.6|143.52|142.5|142.42|1601035
1636732800000|2021-11-12 16:00:00|142.74|142.66|143.22|143.14|143.66|143.56|142.7|142.66|909381
1636963200000|2021-11-15 08:00:00|143.16|142.34|145.38|145.3|145.4|145.3|141.96|141.84|2848199
1636966800000|2021-11-15 09:00:00|145.4|145.32|145.36|145.24|146.46|146.36|144.84|144.7|2472093
1636970400000|2021-11-15 10:00:00|145.43|145.23|145.21|145.1|145.67|145.54|144.4|144.27|289160
1636974000000|2021-11-15 11:00:00|145.24|145.14|145|144.94|145.84|145.78|144.84|144.76|1143513
1636977600000|2021-11-15 12:00:00|144.98|144.88|144.66|144.58|145.52|145.42|144.34|144.24|995635
1636981200000|2021-11-15 13:00:00|144.64|144.56|145.76|145.7|145.84|145.74|144.44|144.32|1408078
1636984800000|2021-11-15 14:00:00|145.72|145.72|144.92|144.8|145.72|145.72|143.94|143.84|1630460
1636988400000|2021-11-15 15:00:00|144.9|144.86|143.74|143.7|144.94|144.88|143.6|143.5|1047084
1636992000000|2021-11-15 16:00:00|143.76|143.72|144|143.94|144|143.94|143.62|143.56|779922
1637049600000|2021-11-16 08:00:00|143.5|143|143.36|143.24|144.58|144.44|142.78|142.48|1514416
1637053200000|2021-11-16 09:00:00|143.3|143.22|143.14|143.1|143.4|143.26|142.56|142.5|1747301
1637056800000|2021-11-16 10:00:00|143.16|143.12|143.46|143.4|143.56|143.46|142.46|142.38|1867887
1637060400000|2021-11-16 11:00:00|143.48|143.46|145|144.92|145.1|145.04|143.4|143.32|2224798
1637064000000|2021-11-16 12:00:00|144.98|144.88|145.34|145.22|145.92|145.8|144.5|144.46|1724588
1637067600000|2021-11-16 13:00:00|145.36|145.24|144.68|144.64|145.38|145.32|144.64|144.54|771190
1637071200000|2021-11-16 14:00:00|144.72|144.66|143.84|143.78|145.1|145.06|143.7|143.6|1961781
1637074800000|2021-11-16 15:00:00|143.86|143.8|143.6|143.56|144.1|144.04|143.38|143.3|1330074
1637078400000|2021-11-16 16:00:00|143.58|143.54|144.36|144.28|144.38|144.28|143.56|143.5|1306697
1637136000000|2021-11-17 08:00:00|142.98|142.52|143.92|143.84|144.26|144.18|142.46|142.18|2202970
1637139600000|2021-11-17 09:00:00|143.9|143.86|142.22|142.16|144.12|144|142.18|142.08|2348762
1637143200000|2021-11-17 10:00:00|142.24|142.18|143.4|143.32|144.2|144.1|142.18|142.12|1087299
1637146800000|2021-11-17 11:00:00|143.38|143.3|142.48|142.38|143.54|143.44|142.2|142.1|920527
1637150400000|2021-11-17 12:00:00|142.46|142.4|141.98|141.9|142.78|142.68|141.7|141.64|1432552
1637154000000|2021-11-17 13:00:00|141.94|141.92|141.38|141.34|142.04|142|141.1|141|1150059
1637157600000|2021-11-17 14:00:00|141.36|141.32|141.58|141.54|142.3|142.2|141.08|141|1753246
1637161200000|2021-11-17 15:00:00|141.56|141.5|140.76|140.7|141.86|141.78|140.62|140.6|1626086
1637164800000|2021-11-17 16:00:00|140.74|140.68|140.76|140.66|141.14|141.08|140.66|140.6|861736
1637222400000|2021-11-18 08:00:00|139.08|138.02|140.82|140.7|141.98|141.8|139.02|138|2533251
1637226000000|2021-11-18 09:00:00|140.8|140.66|141.52|141.46|141.6|141.5|140.64|140.52|614990
1637229600000|2021-11-18 10:00:00|141.56|141.48|141.58|141.52|141.78|141.68|140.86|140.74|813996
1637233200000|2021-11-18 11:00:00|141.56|141.48|141.04|140.98|141.72|141.62|140.84|140.8|723229
1637236800000|2021-11-18 12:00:00|141.06|141|142|141.9|142.6|142.52|140.68|140.62|991183
1637240400000|2021-11-18 13:00:00|141.94|141.92|141.08|141|142.02|141.96|140.62|140.54|677507
1637244000000|2021-11-18 14:00:00|141.1|141.02|140.14|140.04|141.22|141.12|139.86|139.76|1154313
1637247600000|2021-11-18 15:00:00|140.16|140.06|140.22|140.16|140.76|140.64|139.96|139.9|1428837
1637251200000|2021-11-18 16:00:00|140.2|140.12|140.92|140.84|141|140.92|140.18|140.12|1044212
1637308800000|2021-11-19 08:00:00|142.64|142.1|139.48|139.4|142.64|142.34|139.3|139.14|2896181
1637312400000|2021-11-19 09:00:00|139.44|139.36|137.18|137.04|139.64|139.5|136.82|136.68|3697716
1637316000000|2021-11-19 10:00:00|137.16|137.06|136.44|136.34|137.38|137.24|135.9|135.8|4562445
1637319600000|2021-11-19 11:00:00|136.46|136.36|135.16|135.06|136.86|136.76|134.82|134.8|3107384
1637323200000|2021-11-19 12:00:00|135.14|135.04|133.72|133.64|135.32|135.24|133.32|133.22|4356593
1637326800000|2021-11-19 13:00:00|133.74|133.66|132.96|132.88|133.96|133.84|132.92|132.84|2811084
1637330400000|2021-11-19 14:00:00|132.94|132.86|135.18|135.08|140.2|139.82|132.84|132.8|8101717
1637334000000|2021-11-19 15:00:00|135.16|135.06|135.86|135.82|136.76|136.64|134.58|134.5|5325740
1637337600000|2021-11-19 16:00:00|135.88|135.84|136.46|136.38|136.52|136.42|135.74|135.62|1765890
1637568000000|2021-11-22 08:00:00|136.6|136.12|136.92|136.88|139.72|139.46|136.6|136.12|2930323
1637571600000|2021-11-22 09:00:00|136.9|136.82|137|136.94|137.26|137.18|136.3|136.18|1393348
1637575200000|2021-11-22 10:00:00|137.02|136.96|139.44|139.32|139.8|139.66|137.02|136.94|2132415
1637578800000|2021-11-22 11:00:00|139.42|139.3|136.16|136.06|139.5|139.42|135.5|135.34|2654877
1637582400000|2021-11-22 12:00:00|136.2|136.08|135.76|135.7|136.36|136.26|135.6|135.42|2762294
1637586000000|2021-11-22 13:00:00|135.74|135.68|136.66|136.58|137.12|137|135.1|135.04|1134530
1637589600000|2021-11-22 14:00:00|136.64|136.54|135.96|135.84|137.58|137.5|135.74|135.68|1544266
1637593200000|2021-11-22 15:00:00|135.98|135.86|136.16|136.12|138.94|137.04|134.68|134|5557928
1637596800000|2021-11-22 16:00:00|136.18|136.16|135.92|135.88|136.3|136.24|135.74|135.68|1127317
1637654400000|2021-11-23 08:00:00|134.98|134.52|137.5|137.4|137.82|137.7|134.4|134.04|2652556
1637658000000|2021-11-23 09:00:00|137.48|137.42|136.98|136.88|137.82|137.7|136.48|136.34|1851800
1637661600000|2021-11-23 10:00:00|136.96|136.86|137.38|137.28|137.6|137.56|136.86|136.76|1799480
1637665200000|2021-11-23 11:00:00|137.36|137.3|137.96|137.84|138.14|138.04|137.3|137.2|1555744
1637668800000|2021-11-23 12:00:00|137.94|137.82|138.08|138.04|138.44|138.32|137.34|137.26|692375
1637672400000|2021-11-23 13:00:00|138.1|138.06|138.32|138.22|138.34|138.22|137.72|137.62|944808
1637676000000|2021-11-23 14:00:00|138.34|138.26|137.88|137.8|138.62|138.52|137.44|137.34|1404864
1637679600000|2021-11-23 15:00:00|137.9|137.82|136.28|136.22|138.34|138.26|136.28|136.22|1649640
1637683200000|2021-11-23 16:00:00|136.26|136.2|136.16|136.06|136.7|136.62|136.08|136|697485
1637740800000|2021-11-24 08:00:00|135.84|135.2|135.98|135.86|136.86|136.74|135.38|135.2|1840911
1637744400000|2021-11-24 09:00:00|135.96|135.84|132.5|132.38|136|135.86|132.36|132.2|2811695
1637748000000|2021-11-24 10:00:00|132.52|132.4|132.18|132.1|133.08|132.96|131.96|131.82|2552462
1637751600000|2021-11-24 11:00:00|132.24|132.12|132.86|132.76|133.36|133.28|132.04|131.92|1249228
1637755200000|2021-11-24 12:00:00|132.84|132.78|133.6|133.52|133.82|133.74|132.84|132.78|1142806
1637758800000|2021-11-24 13:00:00|133.58|133.54|133|132.94|133.76|133.66|132.9|132.82|881283
1637762400000|2021-11-24 14:00:00|133.06|132.96|134.52|134.34|135.54|135.42|131.74|131.7|5501837
1637766000000|2021-11-24 15:00:00|134.46|134.36|135.46|135.36|136.74|136.64|134.46|134.36|6953200
1637769600000|2021-11-24 16:00:00|135.44|135.38|135.34|135.2|135.78|135.66|133.82|133.7|3237104
1637827200000|2021-11-25 08:00:00|136.66|135.18|135|134.92|137|136.82|134.76|134.12|1670617
1637830800000|2021-11-25 09:00:00|134.98|134.88|134.86|134.76|135.44|135.34|134.68|134.58|668820
1637834400000|2021-11-25 10:00:00|134.88|134.78|136.8|136.74|136.92|136.84|134.84|134.78|914542
1637838000000|2021-11-25 11:00:00|136.86|136.76|136.94|136.8|137.76|137.66|136.54|136.42|1395635
1637841600000|2021-11-25 12:00:00|136.86|136.82|137.14|137.06|137.58|137.48|136.86|136.78|932776
1637845200000|2021-11-25 13:00:00|137.16|137.04|136.78|136.7|137.28|137.18|136.62|136.5|689507
1637848800000|2021-11-25 14:00:00|136.76|136.66|136.88|136.8|137.42|137.38|136.68|136.62|954222
1637852400000|2021-11-25 15:00:00|136.86|136.76|137.22|137.18|137.44|137.38|136.78|136.74|1188466
1637856000000|2021-11-25 16:00:00|137.26|137.2|136.8|136.7|137.3|137.22|136.64|136.56|658547
1637913600000|2021-11-26 08:00:00|125|122|127.72|127.42|127.92|127.48|117.44|117|35899014
1637917200000|2021-11-26 09:00:00|127.7|127.4|125.46|125.34|128|127.64|123.66|123.46|11839980
1637920800000|2021-11-26 10:00:00|125.48|125.38|122.3|122.2|125.54|125.4|121.48|121.34|7065777
1637924400000|2021-11-26 11:00:00|122.28|122.16|122.56|122.48|124.16|124.1|121.58|121.44|8867030
1637928000000|2021-11-26 12:00:00|122.54|122.46|122.76|122.68|123.98|123.86|122.28|122.14|4364871
1637931600000|2021-11-26 13:00:00|122.8|122.7|123.14|123.08|123.92|123.8|122.38|122.22|4831002
1637935200000|2021-11-26 14:00:00|123.18|123.1|123.36|123.26|123.82|123.7|122.12|122.06|4561864
1637938800000|2021-11-26 15:00:00|123.34|123.24|122.16|122.04|124.08|124.04|122.16|122.04|6349321
1637942400000|2021-11-26 16:00:00|122.14|122.08|122.28|122.18|122.74|122.64|121.92|121.82|4986713
1638172800000|2021-11-29 08:00:00|124.02|123.44|122.98|122.82|125.24|125|121.4|120.96|11027850
1638176400000|2021-11-29 09:00:00|122.96|122.86|123.18|123.06|124.6|124.46|122.9|122.74|7793772
1638180000000|2021-11-29 10:00:00|123.2|123.08|124.32|124.3|125.06|125|123.2|123.06|4284613
1638183600000|2021-11-29 11:00:00|124.38|124.32|123.88|123.78|125.44|125.3|123.84|123.74|2316605
1638187200000|2021-11-29 12:00:00|123.86|123.8|123.98|123.88|124.68|124.6|123.5|123.44|2023722
1638190800000|2021-11-29 13:00:00|123.96|123.9|124.5|124.42|124.98|124.9|123.86|123.82|1337915
1638194400000|2021-11-29 14:00:00|124.48|124.4|123.24|123.06|125.2|125.1|122.04|121.9|5159614
1638198000000|2021-11-29 15:00:00|123.22|123.08|122.3|122.24|123.52|123.38|121.78|121.64|5338444
1638201600000|2021-11-29 16:00:00|122.28|122.2|122.24|122.14|122.64|122.56|121.84|121.8|2082627
1638259200000|2021-11-30 08:00:00|120.74|120.5|120.76|120.64|122.96|122.68|119.72|119.2|4997882
1638262800000|2021-11-30 09:00:00|120.74|120.62|119.14|119.04|120.76|120.62|118.16|118.04|6325490
1638266400000|2021-11-30 10:00:00|119.18|119.06|119.98|119.9|120.4|120.32|118.1|118|8776485
1638270000000|2021-11-30 11:00:00|120|119.92|121.92|121.82|122.1|121.98|119.6|119.46|5818419
1638273600000|2021-11-30 12:00:00|121.9|121.8|122.86|122.76|123.08|123.02|121.9|121.8|2182142
1638277200000|2021-11-30 13:00:00|122.84|122.78|125.64|125.5|125.76|125.64|122.58|122.46|3349717
1638280800000|2021-11-30 14:00:00|125.62|125.48|123.54|123.44|125.64|125.56|123.38|123.24|4818611
1638284400000|2021-11-30 15:00:00|123.56|123.46|122.96|122.84|126.86|126.56|122.74|122.64|10917891
1638288000000|2021-11-30 16:00:00|123|122.86|123.56|123.52|126|124.5|122.98|122.86|3427362
1638345600000|2021-12-01 08:00:00|123.94|123.3|126.16|126.06|126.28|126.22|123.54|123.26|2605126
1638349200000|2021-12-01 09:00:00|126.14|126|126.36|126.28|127.98|127.94|125.64|125.52|3537534
1638352800000|2021-12-01 10:00:00|126.34|126.3|125.04|124.96|126.84|126.76|124.84|124.78|2340753
1638356400000|2021-12-01 11:00:00|125.06|125|124.6|124.52|125.3|125.16|124.02|123.9|1379863
1638360000000|2021-12-01 12:00:00|124.58|124.48|126.68|126.58|126.8|126.7|124.34|124.24|2125576
1638363600000|2021-12-01 13:00:00|126.66|126.56|126.72|126.62|127.34|127.24|126.32|126.2|5197788
1638367200000|2021-12-01 14:00:00|126.68|126.6|124.58|124.5|126.68|126.6|124.38|124.28|2486538
1638370800000|2021-12-01 15:00:00|124.56|124.48|126.94|126.88|126.96|126.92|124.42|124.36|4798631
1638374400000|2021-12-01 16:00:00|126.92|126.86|126.2|126.1|127.38|127.22|126.06|125.96|2552504
1638432000000|2021-12-02 08:00:00|124.6|123.52|125.42|125.28|127.06|126.86|123.7|123.48|4628109
1638435600000|2021-12-02 09:00:00|125.4|125.3|126.82|126.74|127|126.86|125.14|125.08|1995568
1638439200000|2021-12-02 10:00:00|126.86|126.76|126.12|126.08|126.96|126.88|125.58|125.48|1496940
1638442800000|2021-12-02 11:00:00|126.14|126.1|125.5|125.42|126.26|126.16|125.38|125.34|758229
1638446400000|2021-12-02 12:00:00|125.48|125.4|125.18|125.1|125.88|125.78|124.92|124.82|737145
1638450000000|2021-12-02 13:00:00|125.16|125.12|125.04|124.88|126.2|126.1|124|123.92|2063538
1638453600000|2021-12-02 14:00:00|125.02|124.9|126|125.94|126.5|126.4|124.34|124.32|2894768
1638457200000|2021-12-02 15:00:00|125.98|125.92|126.3|126.26|126.88|126.78|125.3|125.16|2207522
1638460800000|2021-12-02 16:00:00|126.28|126.22|126.12|126.02|126.54|126.44|126.04|125.98|1476288
1638518400000|2021-12-03 08:00:00|127.54|126.3|126.54|126.42|127.98|127.78|126.46|126.3|2444404
1638522000000|2021-12-03 09:00:00|126.56|126.4|126.2|126.12|127.06|126.94|126.12|126.04|1244169
1638525600000|2021-12-03 10:00:00|126.22|126.14|126.08|126.02|126.58|126.48|125.68|125.56|1433386
1638529200000|2021-12-03 11:00:00|126.1|126.04|125.96|125.86|126.18|126.1|125.1|125.02|892740
1638532800000|2021-12-03 12:00:00|125.94|125.84|126.9|126.84|126.96|126.86|125.92|125.84|847771
1638536400000|2021-12-03 13:00:00|126.88|126.8|126.92|126.8|127.7|127.6|126.64|126.5|1527899
1638540000000|2021-12-03 14:00:00|126.9|126.82|125.26|125.18|127.88|127.76|124.98|124.84|2622749
1638543600000|2021-12-03 15:00:00|125.24|125.2|125.14|125.06|125.6|125.5|124.56|124.48|4024487
1638547200000|2021-12-03 16:00:00|125.16|125.08|124.84|124.72|125.5|125.46|124.58|124.5|1318177
1638777600000|2021-12-06 08:00:00|125.46|125.08|125.12|125|126.86|126.64|124.84|124.76|2619084
1638781200000|2021-12-06 09:00:00|125.1|125.02|124.74|124.64|125.9|125.78|124.52|124.44|1172160
1638784800000|2021-12-06 10:00:00|124.78|124.66|125.6|125.52|125.74|125.7|124.52|124.42|1225307
1638788400000|2021-12-06 11:00:00|125.62|125.54|124.84|124.76|125.74|125.66|124.54|124.46|741664
1638792000000|2021-12-06 12:00:00|124.82|124.74|124.44|124.4|125.1|125|124.1|124|1008650
1638795600000|2021-12-06 13:00:00|124.48|124.42|125.32|125.26|125.4|125.26|124.24|124.14|1005447
1638799200000|2021-12-06 14:00:00|125.3|125.24|125.86|125.78|126.18|126.06|124.78|124.7|2896279
1638802800000|2021-12-06 15:00:00|125.9|125.8|128.34|128.28|128.5|128.44|125.84|125.76|6825654
1638806400000|2021-12-06 16:00:00|128.32|128.26|129.4|129.3|129.5|129.46|128.28|128.22|3627387
1638864000000|2021-12-07 08:00:00|130.8|130.5|130.16|130.02|133|132.96|130.06|129.9|5056627
1638867600000|2021-12-07 09:00:00|130.14|130.04|129.92|129.86|131|130.96|129.68|129.62|1837339
1638871200000|2021-12-07 10:00:00|129.9|129.84|131.4|131.3|131.46|131.38|129.5|129.44|1696190
1638874800000|2021-12-07 11:00:00|131.49|131.34|130.73|130.56|131.67|131.54|130.55|130.44|127878
1638878400000|2021-12-07 12:00:00|130.74|130.68|131.82|131.76|131.86|131.76|130.18|130.06|943525
1638882000000|2021-12-07 13:00:00|131.8|131.74|131.32|131.24|131.94|131.84|131.1|131.04|1128987
1638885600000|2021-12-07 14:00:00|131.3|131.26|131.8|131.76|131.86|131.82|131.24|131.14|1825548
1638889200000|2021-12-07 15:00:00|131.84|131.78|131.42|131.38|132.22|132.1|131.22|131.16|1797762
1638892800000|2021-12-07 16:00:00|131.4|131.36|131.64|131.56|131.8|131.74|131.3|131.26|1451240
1638950400000|2021-12-08 08:00:00|130.88|130.26|129.2|129.12|131.24|131.08|128.8|128.7|2942168
1638954000000|2021-12-08 09:00:00|129.18|129.1|128.32|128.26|129.2|129.14|128.12|128.02|1634595
1638957600000|2021-12-08 10:00:00|128.34|128.28|125.54|125.42|128.6|128.54|125.08|125|3986496
1638961200000|2021-12-08 11:00:00|125.52|125.4|129.46|129.34|130.9|130.6|124.9|124.78|6397856
1638964800000|2021-12-08 12:00:00|129.44|129.36|128.62|128.54|130.2|130|128|127.96|1857170
1638968400000|2021-12-08 13:00:00|128.6|128.52|128.08|128.02|128.9|128.8|128.04|128|826342
1638972000000|2021-12-08 14:00:00|128.12|128.04|129.28|129.2|129.48|129.38|127.32|127.22|1929603
1638975600000|2021-12-08 15:00:00|129.24|129.16|128.84|128.78|129.78|129.66|128.3|128.28|4544691
1638979200000|2021-12-08 16:00:00|128.82|128.76|129.36|129.2|129.68|129.64|128.6|128.52|1815597
1639036800000|2021-12-09 08:00:00|129.94|128.9|123.2|123.08|131|130.6|123.04|123|8856445
1639040400000|2021-12-09 09:00:00|123.18|123.06|124.74|124.68|125.1|125.02|122.88|122.76|4164246
1639044000000|2021-12-09 10:00:00|124.76|124.7|124.12|124.06|124.98|124.92|123.06|122.9|2909050
1639047600000|2021-12-09 11:00:00|124.1|124.04|125.04|124.92|125.1|124.98|123.48|123.4|1616620
1639051200000|2021-12-09 12:00:00|125.02|124.94|124.24|124.16|125.16|125.06|124.1|124|999218
1639054800000|2021-12-09 13:00:00|124.26|124.2|123.7|123.58|124.48|124.42|122.68|122.6|2360947
1639058400000|2021-12-09 14:00:00|123.72|123.6|123.4|123.32|124.1|124.06|123.1|123|3179169
1639062000000|2021-12-09 15:00:00|123.38|123.3|123.54|123.46|123.84|123.82|122.72|122.7|3811261
1639065600000|2021-12-09 16:00:00|123.56|123.48|123.9|123.82|124.3|124.22|123.4|123.38|1796435
1639123200000|2021-12-10 08:00:00|122.48|122.28|123.76|123.7|124.3|124.12|122.48|122.2|1765729
1639126800000|2021-12-10 09:00:00|123.8|123.72|122.9|122.84|123.8|123.72|122.38|122.32|1989770
1639130400000|2021-12-10 10:00:00|122.88|122.88|122.82|122.76|123|122.92|122.42|122.32|1082434
1639134000000|2021-12-10 11:00:00|122.8|122.78|123.22|123.12|123.46|123.32|122|121.94|1503454
1639137600000|2021-12-10 12:00:00|123.2|123.06|123.34|123.26|123.36|123.26|122.68|122.6|605856
1639141200000|2021-12-10 13:00:00|123.32|123.24|124.1|124.04|125|124.92|123.22|123.14|1208871
1639144800000|2021-12-10 14:00:00|124.12|124.06|122.52|122.46|124.2|124.16|122.5|122.4|1161294
1639148400000|2021-12-10 15:00:00|122.54|122.48|122.42|122.38|123.08|123.02|122.28|122.22|1497735
1639152000000|2021-12-10 16:00:00|122.44|122.4|122.32|122.22|122.7|122.64|121.8|121.78|14535167
1639382400000|2021-12-13 08:00:00|123|122.82|121.78|121.66|123.38|123.02|121.3|121.28|3791892
1639386000000|2021-12-13 09:00:00|121.76|121.68|120.58|120.54|122.14|122.04|120.4|120.3|2877771
1639389600000|2021-12-13 10:00:00|120.56|120.52|120.08|120|120.58|120.54|119.36|119.14|3084949
1639393200000|2021-12-13 11:00:00|120.06|119.98|119.58|119.54|120.26|120.16|119.32|119.26|1936539
1639396800000|2021-12-13 12:00:00|119.56|119.5|118.62|118.58|119.56|119.5|118.38|118.3|2354947
1639400400000|2021-12-13 13:00:00|118.6|118.54|119.68|119.58|119.7|119.6|118.4|118.34|1414883
1639404000000|2021-12-13 14:00:00|119.66|119.56|117.8|117.74|119.8|119.74|117.62|117.52|2677109
1639407600000|2021-12-13 15:00:00|117.78|117.72|116.96|116.88|117.98|117.9|116.96|116.86|6047050
1639411200000|2021-12-13 16:00:00|116.98|116.94|117.18|117.1|117.2|117.14|116.4|116.32|2653542
1639468800000|2021-12-14 08:00:00|117.86|117.2|119.5|119.32|119.66|119.52|116.52|116.38|3796132
1639472400000|2021-12-14 09:00:00|119.46|119.3|117.72|117.66|120.66|120.52|117.7|117.64|2696887
1639476000000|2021-12-14 10:00:00|117.7|117.68|118.56|118.5|118.8|118.72|117.5|117.42|1349656
1639479600000|2021-12-14 11:00:00|118.54|118.52|117.26|117.16|119.12|119.06|116.82|116.66|2625578
1639483200000|2021-12-14 12:00:00|117.24|117.14|117.7|117.62|117.8|117.7|116.88|116.7|1048762
1639486800000|2021-12-14 13:00:00|117.68|117.64|117.18|117.1|117.74|117.66|116.92|116.84|945192
1639490400000|2021-12-14 14:00:00|117.16|117.08|117.88|117.78|118.7|118.58|116.58|116.48|2253248
1639494000000|2021-12-14 15:00:00|117.9|117.8|117.5|117.42|118.54|118.44|117.4|117.36|2371803
1639497600000|2021-12-14 16:00:00|117.48|117.4|117.5|117.38|117.62|117.54|116.82|116.78|1742686
1639555200000|2021-12-15 08:00:00|118.1|117.42|116.34|116.26|118.12|117.64|116.24|116.12|2004396
1639558800000|2021-12-15 09:00:00|116.38|116.28|116|115.9|116.58|116.52|115.84|115.78|1055260
1639562400000|2021-12-15 10:00:00|115.98|115.92|115.58|115.48|116.26|116.18|115.36|115.28|1145586
1639566000000|2021-12-15 11:00:00|115.6|115.5|115.68|115.62|115.82|115.8|114.96|114.92|2343666
1639569600000|2021-12-15 12:00:00|115.7|115.64|116|115.9|116.06|116.02|115.04|115|1012433
1639573200000|2021-12-15 13:00:00|115.98|115.92|116.28|116.2|116.44|116.36|115.6|115.5|1074893
1639576800000|2021-12-15 14:00:00|116.3|116.22|114.46|114.36|116.34|116.28|114.08|114|2339969
1639580400000|2021-12-15 15:00:00|114.44|114.34|113.72|113.68|114.92|114.82|113.36|113.34|5975168
1639584000000|2021-12-15 16:00:00|113.74|113.66|112.92|112.84|113.76|113.66|112.72|112.7|2121266
1639641600000|2021-12-16 08:00:00|116.78|116.4|115.84|115.78|117.58|117.24|115.14|115|3694121
1639645200000|2021-12-16 09:00:00|115.86|115.8|116.06|116|116.06|116|115.32|115.22|1656775
1639648800000|2021-12-16 10:00:00|116.04|115.98|116.28|116.2|116.62|116.56|115.9|115.82|1096695
1639652400000|2021-12-16 11:00:00|116.26|116.18|116.12|116.04|116.44|116.36|115.86|115.8|816719
1639656000000|2021-12-16 12:00:00|116.1|116.02|115.24|115.18|116.26|116.18|115.24|115.14|1218395
1639659600000|2021-12-16 13:00:00|115.22|115.14|114.74|114.68|115.44|115.32|114.68|114.6|1134490
1639663200000|2021-12-16 14:00:00|114.72|114.66|113.5|113.46|114.84|114.72|113.5|113.42|1482098
1639666800000|2021-12-16 15:00:00|113.52|113.48|113.5|113.46|113.94|113.84|112.92|112.86|1563620
1639670400000|2021-12-16 16:00:00|113.52|113.48|113.22|113.12|113.54|113.48|112.96|112.92|1092622
1639728000000|2021-12-17 08:00:00|113.9|113.32|114.18|114.1|114.62|114.5|112.88|112.7|1869310
1639731600000|2021-12-17 09:00:00|114.2|114.12|114.62|114.54|114.8|114.7|113.72|113.58|1256262
1639735200000|2021-12-17 10:00:00|114.66|114.56|115.72|115.62|115.96|115.86|114.66|114.56|3459213
1639738800000|2021-12-17 11:00:00|115.7|115.6|114.66|114.56|115.82|115.74|114.44|114.34|1137120
1639742400000|2021-12-17 12:00:00|114.68|114.54|114.16|114.1|114.84|114.76|113.86|113.78|1275253
1639746000000|2021-12-17 13:00:00|114.14|114.06|114.24|114.18|114.68|114.56|114.04|113.94|965093
1639749600000|2021-12-17 14:00:00|114.26|114.2|113.36|113.26|114.32|114.26|112.8|112.72|1961658
1639753200000|2021-12-17 15:00:00|113.34|113.28|114.46|114.42|114.48|114.44|113.22|113.14|3319184
1639756800000|2021-12-17 16:00:00|114.48|114.4|114.28|114.22|114.64|114.54|114.22|114.14|1032428
1639987200000|2021-12-20 08:00:00|112.28|112|109.6|109.48|112.6|112.5|109.38|109.3|6735936
1639990800000|2021-12-20 09:00:00|109.58|109.46|109.66|109.6|109.8|109.7|107.36|107.04|4358001
1639994400000|2021-12-20 10:00:00|109.7|109.58|110.4|110.3|110.8|110.68|109.7|109.58|2134161
1639998000000|2021-12-20 11:00:00|110.42|110.32|110.54|110.46|111.04|110.94|110.18|110.06|15506470
1640001600000|2021-12-20 12:00:00|110.56|110.48|110.48|110.38|110.82|110.74|109.76|109.72|1387270
1640005200000|2021-12-20 13:00:00|110.5|110.4|110.5|110.46|111.12|111|110.26|110.16|842279
1640008800000|2021-12-20 14:00:00|110.54|110.48|110.88|110.8|111|110.9|109.82|109.74|2020790
1640012400000|2021-12-20 15:00:00|110.86|110.78|111.18|111.06|112.46|112.38|110.7|110.58|3058625
1640016000000|2021-12-20 16:00:00|111.16|111.04|111|110.94|111.46|111.32|110.54|110.42|2076129
1640073600000|2021-12-21 08:00:00|113.58|113|112.52|112.4|113.7|113.26|111.48|111.32|3421457
1640077200000|2021-12-21 09:00:00|112.5|112.38|112.26|112.18|112.72|112.64|112.08|112.04|2243827
1640080800000|2021-12-21 10:00:00|112.28|112.22|112.52|112.42|113.46|113.36|112.16|112.08|1957782
1640084400000|2021-12-21 11:00:00|112.54|112.44|112.84|112.74|113.4|113.3|112.32|112.2|1290548
1640088000000|2021-12-21 12:00:00|112.86|112.76|113.56|113.46|113.9|113.8|112.86|112.76|1919859
1640091600000|2021-12-21 13:00:00|113.54|113.48|113.2|113.12|113.64|113.58|112.94|112.9|1516678
1640095200000|2021-12-21 14:00:00|113.22|113.14|113.16|113.12|113.52|113.44|112.88|112.78|2229658
1640098800000|2021-12-21 15:00:00|113.18|113.14|113.58|113.52|113.98|113.88|113.02|112.98|2119508
1640102400000|2021-12-21 16:00:00|113.6|113.54|114.3|114.16|114.86|114.76|113.58|113.52|4315804
1640160000000|2021-12-22 08:00:00|115|114.7|115.4|115.3|116.88|116.4|114.78|114.38|3188513
1640163600000|2021-12-22 09:00:00|115.42|115.32|116.44|116.38|116.5|116.4|115.34|115.26|725252
1640167200000|2021-12-22 10:00:00|116.48|116.4|115.86|115.78|116.56|116.46|115.5|115.44|1435223
1640170800000|2021-12-22 11:00:00|115.84|115.8|116.86|116.82|116.88|116.82|115.68|115.6|1332866
1640174400000|2021-12-22 12:00:00|116.84|116.78|117.12|117.04|117.72|117.6|116.64|116.58|1742224
1640178000000|2021-12-22 13:00:00|117.14|117.06|117.2|117.1|117.66|117.56|116.5|116.38|1934290
1640181600000|2021-12-22 14:00:00|117.18|117.12|117.46|117.38|117.56|117.48|116.78|116.7|1468406
1640185200000|2021-12-22 15:00:00|117.44|117.36|117.6|117.54|117.92|117.82|116.82|116.72|2922578
1640188800000|2021-12-22 16:00:00|117.58|117.56|117.98|117.96|117.98|117.96|117.32|117.2|1470422
1640246400000|2021-12-23 08:00:00|118.52|118.18|122.08|122.02|122.1|122.04|118.52|118.18|5748815
1640250000000|2021-12-23 09:00:00|122.1|122.04|122.12|122.02|123.76|123.68|122.1|122|4580632
1640253600000|2021-12-23 10:00:00|122.14|122.04|122.32|122.26|122.62|122.56|121.98|121.9|1366229
1640257200000|2021-12-23 11:00:00|122.3|122.28|122.02|121.96|122.4|122.32|121.88|121.84|1253270
1640260800000|2021-12-23 12:00:00|122.04|121.94|121.88|121.82|122.14|122.08|121.6|121.54|762515
1640264400000|2021-12-23 13:00:00|121.86|121.8|122|121.96|122.02|121.98|121.26|121.16|922983
1640268000000|2021-12-23 14:00:00|122.02|121.98|121.72|121.6|122.22|122.14|121.04|120.96|1521797
1640271600000|2021-12-23 15:00:00|121.64|121.62|121.48|121.42|122.02|121.98|121.4|121.34|1541788
1640275200000|2021-12-23 16:00:00|121.46|121.44|121.46|121.38|121.68|121.64|121.28|121.2|1246968
1640332800000|2021-12-24 08:00:00|122.48|122.02|121.9|121.84|122.48|122.28|120.8|120.64|1178002
1640336400000|2021-12-24 09:00:00|121.94|121.86|122.06|122|123.6|122.86|121.94|121.86|914994
1640340000000|2021-12-24 10:00:00|122.06|121.95|121.99|121.86|122.15|122|121.86|121.75|98005
1640343600000|2021-12-24 11:00:00|121.68|121.64|121.88|121.82|121.98|121.92|121.5|121.48|766305
1640347200000|2021-12-24 12:00:00|121.9|121.84|122.08|122|122.26|122.18|121.86|121.76|556983
1640764800000|2021-12-29 08:00:00|124|123.92|125.1|125.04|125.84|125.72|123.98|123.72|7544155
1640768400000|2021-12-29 09:00:00|125.12|125.06|124.62|124.52|125.12|125.06|123.96|123.92|1848879
1640772000000|2021-12-29 10:00:00|124.6|124.54|124.1|124.04|125|124.9|123.78|123.7|1303499
1640775600000|2021-12-29 11:00:00|124.08|124.02|123.66|123.6|124.24|124.16|123.5|123.4|609225
1640779200000|2021-12-29 12:00:00|123.64|123.58|122.92|122.84|123.98|123.9|122.9|122.82|992981
1640782800000|2021-12-29 13:00:00|122.9|122.86|123.46|123.4|123.48|123.44|122.48|122.4|922563
1640786400000|2021-12-29 14:00:00|123.44|123.38|122.38|122.36|123.68|123.66|122.12|122.06|1920315
1640790000000|2021-12-29 15:00:00|122.4|122.34|122.06|122.02|122.4|122.34|121.78|121.7|1364149
1640793600000|2021-12-29 16:00:00|122.04|122|121.96|121.92|122.5|122.44|121.92|121.86|611456
1640851200000|2021-12-30 08:00:00|122.76|121.5|122.06|121.96|122.76|122.18|121.44|121.28|1119005
1640854800000|2021-12-30 09:00:00|122.04|121.98|121.56|121.5|122.28|122.2|121.36|121.28|678806
1640858400000|2021-12-30 10:00:00|121.54|121.52|121.1|121.04|121.56|121.52|121.08|121|649371
1640862000000|2021-12-30 11:00:00|121.08|121.06|121.86|121.78|121.96|121.92|120.88|120.84|742246
1640865600000|2021-12-30 12:00:00|121.88|121.8|121.6|121.54|121.92|121.86|121.48|121.4|590666
1640869200000|2021-12-30 13:00:00|121.62|121.56|121.68|121.64|121.88|121.86|121.56|121.48|791434
1640872800000|2021-12-30 14:00:00|121.7|121.66|122.56|122.5|122.92|122.84|121.56|121.5|973403
1640876400000|2021-12-30 15:00:00|122.54|122.52|123.24|123.18|123.34|123.26|122.38|122.28|800700
1640880000000|2021-12-30 16:00:00|123.22|123.16|122.74|122.7|123.24|123.18|122.74|122.66|559929
1640937600000|2021-12-31 08:00:00|122.76|121|121.86|121.8|122.76|122.26|121.86|121|825634
1640941200000|2021-12-31 09:00:00|121.84|121.84|121.82|121.76|122.08|122|121.64|121.6|569491
1640944800000|2021-12-31 10:00:00|121.8|121.74|122.7|122.6|122.8|122.74|121.68|121.64|645704
1640948400000|2021-12-31 11:00:00|122.71|122.6|122.47|122.34|122.75|122.62|122.18|122.05|203435
1640952000000|2021-12-31 12:00:00|122.34|122.28|122.7|122.58|122.74|122.68|121.94|121.88|338465
1641283200000|2022-01-04 08:00:00|126.9|126|127.28|127.18|128.36|128.28|126.7|126|9194853
1641286800000|2022-01-04 09:00:00|127.26|127.16|127.2|127.1|127.32|127.2|126.14|126.04|2765523
1641290400000|2022-01-04 10:00:00|127.22|127.12|127.6|127.54|128.16|128.04|127.02|126.94|3070542
1641294000000|2022-01-04 11:00:00|127.62|127.56|127.2|127.14|127.76|127.7|127.04|126.96|2297029
1641297600000|2022-01-04 12:00:00|127.18|127.12|127.16|127.12|127.68|127.62|126.92|126.84|2415601
1641301200000|2022-01-04 13:00:00|127.14|127.1|127.32|127.22|127.38|127.34|126.86|126.78|1234649
1641304800000|2022-01-04 14:00:00|127.34|127.24|127.22|127.18|128|127.92|127.06|127|2186367
1641308400000|2022-01-04 15:00:00|127.24|127.2|126.6|126.54|127.56|127.48|126.56|126.52|3259453
1641312000000|2022-01-04 16:00:00|126.56|126.56|126.74|126.7|127|126.98|126.26|126.18|1540247
1641369600000|2022-01-05 08:00:00|127.56|127.14|125.58|125.48|127.82|127.68|125.5|125.38|2710330
1641373200000|2022-01-05 09:00:00|125.64|125.5|126.4|126.3|126.5|126.4|125.02|124.92|2961898
1641376800000|2022-01-05 10:00:00|126.42|126.34|127.46|127.4|127.48|127.42|125.96|125.82|1594585
1641380400000|2022-01-05 11:00:00|127.42|127.36|126.96|126.88|127.5|127.46|126.48|126.38|1855821
1641384000000|2022-01-05 12:00:00|126.94|126.86|127.66|127.6|128.08|128|126.9|126.8|1432691
1641387600000|2022-01-05 13:00:00|127.64|127.56|127.7|127.66|127.94|127.84|127.5|127.44|914019
1641391200000|2022-01-05 14:00:00|127.72|127.68|128.58|128.54|128.72|128.68|127.42|127.32|2455747
1641394800000|2022-01-05 15:00:00|128.6|128.6|128.62|128.58|128.88|128.84|128.14|128.06|2609549
1641398400000|2022-01-05 16:00:00|128.64|128.6|128.64|128.56|128.76|128.74|128.34|128.3|723452
1641456000000|2022-01-06 08:00:00|125.94|125.46|127.52|127.44|127.62|127.52|125.1|125|3468509
1641459600000|2022-01-06 09:00:00|127.5|127.46|127.48|127.4|127.68|127.6|126.84|126.74|940743
1641463200000|2022-01-06 10:00:00|127.46|127.36|128.62|128.54|129.24|129.18|127.2|127.16|2383178
1641466800000|2022-01-06 11:00:00|128.6|128.58|128.3|128.24|128.6|128.58|127.42|127.34|1503460
1641470400000|2022-01-06 12:00:00|128.28|128.22|127.78|127.76|128.36|128.3|127.36|127.3|978232
1641474000000|2022-01-06 13:00:00|127.82|127.78|126.58|126.52|127.88|127.8|126.54|126.46|1407424
1641477600000|2022-01-06 14:00:00|126.56|126.5|125.96|125.86|127.18|127.1|125.8|125.76|2138132
1641481200000|2022-01-06 15:00:00|126.02|125.88|125.98|125.96|126.3|126.24|125.08|125.04|3451387
1641484800000|2022-01-06 16:00:00|126|125.98|126.22|126.18|126.86|126.84|125.94|125.88|1365086
1641542400000|2022-01-07 08:00:00|127.18|126.4|125.6|125.5|127.58|127.34|125.32|125.16|2005423
1641546000000|2022-01-07 09:00:00|125.62|125.52|126.02|125.96|126.28|126.22|125.4|125.3|1320303
1641549600000|2022-01-07 10:00:00|126|125.94|125.6|125.56|126.4|126.34|125.56|125.5|945726
1641553200000|2022-01-07 11:00:00|125.58|125.54|124.52|124.44|125.58|125.54|124.52|124.44|1260498
1641556800000|2022-01-07 12:00:00|124.56|124.46|124.58|124.54|124.76|124.7|123.52|123.44|1668806
1641560400000|2022-01-07 13:00:00|124.6|124.56|126.12|126.02|126.16|126.06|124.54|124.46|981682
1641564000000|2022-01-07 14:00:00|126.14|126.04|126.42|126.34|126.88|126.8|125.88|125.8|1796370
1641567600000|2022-01-07 15:00:00|126.4|126.32|126.44|126.38|127|126.96|125.82|125.78|1824078
1641571200000|2022-01-07 16:00:00|126.42|126.36|126.34|126.2|126.62|126.54|126.2|126.12|1172960
1641801600000|2022-01-10 08:00:00|127.96|127|128.18|128.06|129.4|129.26|127.02|127|4838045
1641805200000|2022-01-10 09:00:00|128.14|128.04|128.42|128.34|129.14|129.04|128.04|127.9|2303368
1641808800000|2022-01-10 10:00:00|128.44|128.36|128.9|128.82|129.72|129.62|128.42|128.34|4966014
1641812400000|2022-01-10 11:00:00|128.92|128.86|129.34|129.28|129.4|129.3|128.76|128.66|1819874
1641816000000|2022-01-10 12:00:00|129.36|129.34|128.5|128.46|129.58|129.48|127.98|127.9|3398593
1641819600000|2022-01-10 13:00:00|128.54|128.48|129.08|128.98|129.26|129.18|128.02|127.96|1221968
1641823200000|2022-01-10 14:00:00|129.1|129|127.56|127.52|129.18|129.1|126.9|126.86|2442615
1641826800000|2022-01-10 15:00:00|127.54|127.46|126.62|126.56|127.58|127.48|126.26|126.2|3749172
1641830400000|2022-01-10 16:00:00|126.6|126.54|127.9|127.78|127.9|127.8|126.5|126.46|1675895
1641888000000|2022-01-11 08:00:00|129|127.66|127.36|127.22|129|128.98|126|125.84|2772977
1641891600000|2022-01-11 09:00:00|127.38|127.24|126.26|126.2|127.76|127.64|126.08|126|1831541
1641895200000|2022-01-11 10:00:00|126.28|126.22|125.92|125.86|126.38|126.26|125.54|125.5|1917667
1641898800000|2022-01-11 11:00:00|125.94|125.88|126.24|126.14|126.42|126.38|125.44|125.36|1266362
1641902400000|2022-01-11 12:00:00|126.22|126.12|126.98|126.92|127.46|127.4|125.9|125.78|1060357
1641906000000|2022-01-11 13:00:00|126.96|126.9|126.2|126.12|126.96|126.9|125.98|125.88|629669
1641909600000|2022-01-11 14:00:00|126.22|126.14|126.12|126.08|126.66|126.54|125.72|125.62|1392885
1641913200000|2022-01-11 15:00:00|126.1|126.06|126.58|126.54|126.92|126.84|126.02|126|2442115
1641916800000|2022-01-11 16:00:00|126.6|126.58|127.24|127.2|127.34|127.28|126.5|126.46|1960900
1641974400000|2022-01-12 08:00:00|128|127.52|127.6|127.5|128.48|128.36|127.08|127|3130235
1641978000000|2022-01-12 09:00:00|127.62|127.48|127.66|127.6|128.6|128.5|127.56|127.46|2211497
1641981600000|2022-01-12 10:00:00|127.68|127.62|128.06|127.98|128.06|127.98|127.2|127.12|1155371
1641985200000|2022-01-12 11:00:00|128.08|128|127.28|127.22|128.1|128.08|127.24|127.16|774791
1641988800000|2022-01-12 12:00:00|127.32|127.24|127.58|127.5|127.74|127.68|127.18|127.1|795744
1641992400000|2022-01-12 13:00:00|127.56|127.52|127.14|127.08|127.8|127.72|127|126.9|947748
1641996000000|2022-01-12 14:00:00|127.12|127.04|127.32|127.26|127.36|127.26|126.58|126.52|1565107
1641999600000|2022-01-12 15:00:00|127.34|127.3|126.96|126.94|127.64|127.58|126.74|126.66|3371748
1642003200000|2022-01-12 16:00:00|126.98|126.96|127.44|127.38|127.58|127.5|126.84|126.78|1287301
1642060800000|2022-01-13 08:00:00|126.3|125.74|126.82|126.72|127.36|127.16|125.82|125.5|2238002
1642064400000|2022-01-13 09:00:00|126.8|126.74|126.82|126.74|127.18|127.08|126.44|126.36|853974
1642068000000|2022-01-13 10:00:00|126.8|126.76|126.82|126.74|127.08|127.04|126.56|126.5|643385
1642071600000|2022-01-13 11:00:00|126.84|126.76|126.92|126.86|127.1|127.04|126.56|126.48|881971
1642075200000|2022-01-13 12:00:00|126.94|126.88|126.66|126.6|127.3|127.2|126.66|126.6|1072067
1642078800000|2022-01-13 13:00:00|126.68|126.62|127.1|127.04|127.28|127.22|126.62|126.52|763132
1642082400000|2022-01-13 14:00:00|127.08|127.02|127.38|127.32|127.48|127.44|126.46|126.36|1825787
1642086000000|2022-01-13 15:00:00|127.4|127.34|126.84|126.76|128|127.9|126.76|126.7|2575206
1642089600000|2022-01-13 16:00:00|126.86|126.78|127.58|127.52|127.62|127.54|126.76|126.7|902357
1642147200000|2022-01-14 08:00:00|126.78|125.52|125.62|125.56|126.78|126.64|125.26|125.14|3536217
1642150800000|2022-01-14 09:00:00|125.6|125.52|125.94|125.86|126.2|126.12|125.3|125.2|1558190
1642154400000|2022-01-14 10:00:00|125.9|125.88|126.06|126|126.56|126.5|125.9|125.86|730415
1642158000000|2022-01-14 11:00:00|126.08|126.02|126|125.92|126.24|126.18|125.58|125.5|6592446
1642161600000|2022-01-14 12:00:00|125.98|125.96|125.7|125.64|126.02|125.98|125.44|125.4|1040605
1642165200000|2022-01-14 13:00:00|125.72|125.66|125.38|125.34|125.94|125.86|125.24|125.16|1506662
1642168800000|2022-01-14 14:00:00|125.4|125.36|125.48|125.44|126.06|126|125.18|125.14|1425421
1642172400000|2022-01-14 15:00:00|125.5|125.4|125.38|125.32|125.66|125.6|125.18|125.14|1648333
1642176000000|2022-01-14 16:00:00|125.36|125.34|125.64|125.56|125.64|125.56|125.22|125.18|1026450
1642406400000|2022-01-17 08:00:00|126.98|125.3|126.56|126.52|127|126.7|125.56|125.3|2527061
1642410000000|2022-01-17 09:00:00|126.58|126.54|126.2|126.14|126.88|126.8|126|125.94|1534173
1642413600000|2022-01-17 10:00:00|126.18|126.16|125.8|125.7|126.6|126.5|125.58|125.5|1118392
1642417200000|2022-01-17 11:00:00|125.82|125.72|125.98|125.92|126.1|126.08|125.66|125.58|686682
1642420800000|2022-01-17 12:00:00|126|125.94|125.9|125.84|126.1|126.04|125.88|125.84|610228
1642424400000|2022-01-17 13:00:00|125.92|125.88|125.74|125.68|126.06|126|125.68|125.6|458676
1642428000000|2022-01-17 14:00:00|125.72|125.7|125.92|125.88|126.1|126|125.68|125.64|551730
1642431600000|2022-01-17 15:00:00|125.9|125.86|125.96|125.94|126.06|126|125.58|125.5|572565
1642435200000|2022-01-17 16:00:00|125.98|125.96|126.08|126.04|126.16|126.1|125.82|125.76|389009
1642492800000|2022-01-18 08:00:00|126.48|126.02|125.02|124.92|127.2|127|124.84|124.74|2086636
1642496400000|2022-01-18 09:00:00|125.04|124.94|123.74|123.66|125.06|124.96|123.44|123.34|2111762
1642500000000|2022-01-18 10:00:00|123.76|123.6|124.88|124.84|125.1|125.02|123.68|123.6|1045105
1642503600000|2022-01-18 11:00:00|124.86|124.82|125|124.94|125.08|125.04|124.64|124.54|579082
1642507200000|2022-01-18 12:00:00|125.02|124.96|124.98|124.94|125.08|125.04|124.62|124.52|471872
1642510800000|2022-01-18 13:00:00|125|124.96|124.92|124.86|125.14|125.1|124.8|124.72|515882
1642514400000|2022-01-18 14:00:00|124.94|124.88|125.14|125.1|125.2|125.14|124.56|124.48|1781983
1642518000000|2022-01-18 15:00:00|125.12|125.06|125.2|125.16|125.72|125.66|124.96|124.9|1256684
1642521600000|2022-01-18 16:00:00|125.18|125.18|125.46|125.38|125.5|125.42|125.08|125.02|2568172
1642579200000|2022-01-19 08:00:00|125.66|124|124.58|124.5|125.66|124.8|123.66|123.5|2545360
1642582800000|2022-01-19 09:00:00|124.54|124.46|124.32|124.28|124.78|124.68|123.88|123.78|1076856
1642586400000|2022-01-19 10:00:00|124.3|124.26|124.3|124.24|124.52|124.44|123.9|123.84|1074479
1642590000000|2022-01-19 11:00:00|124.32|124.28|123.72|123.68|124.44|124.38|123.66|123.58|842711
1642593600000|2022-01-19 12:00:00|123.7|123.66|124.52|124.44|124.68|124.64|123.14|123.1|1473418
1642597200000|2022-01-19 13:00:00|124.54|124.46|124.36|124.34|125.18|125.12|124.32|124.28|5039466
1642600800000|2022-01-19 14:00:00|124.34|124.3|123.84|123.8|124.34|124.3|123.56|123.5|971228
1642604400000|2022-01-19 15:00:00|123.82|123.82|123.22|123.16|124.18|124.1|122.78|122.76|2928398
1642608000000|2022-01-19 16:00:00|123.2|123.14|123.88|123.78|123.88|123.8|123.16|123.08|1263092
1642665600000|2022-01-20 08:00:00|125.5|123.9|123.08|122.98|125.5|124.4|122.98|122.94|1975208
1642669200000|2022-01-20 09:00:00|123.12|123|122.84|122.78|123.78|123.72|122.78|122.76|1337550
1642672800000|2022-01-20 10:00:00|122.86|122.8|123.74|123.68|123.84|123.74|122.86|122.8|4959472
1642676400000|2022-01-20 11:00:00|123.76|123.7|123.4|123.38|124.06|124.02|123.22|123.16|937073
1642680000000|2022-01-20 12:00:00|123.44|123.36|122.94|122.88|123.46|123.4|122.88|122.8|1013973
1642683600000|2022-01-20 13:00:00|122.96|122.86|123.58|123.52|123.78|123.68|122.92|122.84|561410
1642687200000|2022-01-20 14:00:00|123.6|123.54|123.28|123.18|123.92|123.82|123.12|123.08|2373677
1642690800000|2022-01-20 15:00:00|123.26|123.14|123.8|123.74|123.98|123.92|123.16|123.1|1385778
1642694400000|2022-01-20 16:00:00|123.82|123.76|123.62|123.52|123.82|123.78|123.16|123.08|913597
1642752000000|2022-01-21 08:00:00|123.94|123.5|121.92|121.82|123.94|123.52|121.28|121.18|2707667
1642755600000|2022-01-21 09:00:00|121.94|121.86|121.12|121.06|122.12|122.06|120.96|120.86|1291942
1642759200000|2022-01-21 10:00:00|121.1|121.04|121.02|120.96|121.52|121.42|120.88|120.76|2098113
1642762800000|2022-01-21 11:00:00|121|120.94|120.86|120.78|121.5|121.42|120.6|120.54|1219565
1642766400000|2022-01-21 12:00:00|120.88|120.8|120.08|120.04|121|120.92|119.84|119.74|1447355
1642770000000|2022-01-21 13:00:00|120.06|120.02|120.06|119.98|120.38|120.32|120|119.92|943452
1642773600000|2022-01-21 14:00:00|120.04|119.96|120.02|119.98|120.48|120.42|119.88|119.8|1959117
1642777200000|2022-01-21 15:00:00|120|119.94|119.74|119.7|120.2|120.14|118.44|118.36|3690640
1642780800000|2022-01-21 16:00:00|119.76|119.74|120.02|119.92|120.28|120.2|119.6|119.54|1107532
1643011200000|2022-01-24 08:00:00|118.98|118.42|116.86|116.74|119|118.84|116.86|116.74|4496397
1643014800000|2022-01-24 09:00:00|116.88|116.76|115.92|115.82|116.98|116.86|115.4|115.36|3288653
1643018400000|2022-01-24 10:00:00|115.88|115.86|114.92|114.86|115.98|115.92|114.1|114.04|4222122
1643022000000|2022-01-24 11:00:00|114.86|114.82|115.04|114.98|115.58|115.48|114.68|114.6|2549322
1643025600000|2022-01-24 12:00:00|115.06|115|114.98|114.92|115.24|115.18|114.2|114.12|5884553
1643029200000|2022-01-24 13:00:00|115|114.94|113.86|113.78|115|114.94|113.34|113.28|3151491
1643032800000|2022-01-24 14:00:00|113.84|113.8|113.4|113.34|114.58|114.5|113.3|113.06|3901080
1643036400000|2022-01-24 15:00:00|113.38|113.32|113.64|113.58|114.28|114.18|112.34|112.24|3305429
1643040000000|2022-01-24 16:00:00|113.66|113.6|113.34|113.3|114.24|114.18|113.08|113.06|8216049
1643097600000|2022-01-25 08:00:00|115.7|115.06|116.34|116.24|117.26|117.14|114.56|114.44|5366546
1643101200000|2022-01-25 09:00:00|116.36|116.26|117.12|117.08|117.84|117.76|116.36|116.26|2445521
1643104800000|2022-01-25 10:00:00|117.08|117.04|116.04|115.98|117.56|117.52|115.86|115.8|1754144
1643108400000|2022-01-25 11:00:00|116.02|115.94|116.36|116.28|117.04|116.96|115.92|115.86|1059081
1643112000000|2022-01-25 12:00:00|116.34|116.24|116.24|116.16|116.44|116.36|115.8|115.72|7427086
1643115600000|2022-01-25 13:00:00|116.22|116.18|116.14|116.08|116.3|116.26|115.38|115.36|688719
1643119200000|2022-01-25 14:00:00|116.12|116.1|114.78|114.68|116.14|116.1|114.66|114.6|2808783
1643122800000|2022-01-25 15:00:00|114.74|114.72|115.12|115.06|115.76|115.7|114.16|114.08|3166453
1643126400000|2022-01-25 16:00:00|115.1|115.02|116.1|116.04|116.12|116.04|114.82|114.78|2347759
1643184000000|2022-01-26 08:00:00|118.48|117.22|118.64|118.56|119.92|119.78|117.62|117.22|4624974
1643187600000|2022-01-26 09:00:00|118.62|118.54|119.38|119.3|120|119.92|118.58|118.5|2340956
1643191200000|2022-01-26 10:00:00|119.36|119.28|119.28|119.22|119.62|119.56|118.94|118.86|1181495
1643194800000|2022-01-26 11:00:00|119.26|119.24|118.8|118.7|119.26|119.24|117.98|117.9|1123842
1643198400000|2022-01-26 12:00:00|118.78|118.82|117.24|117.2|118.84|118.82|117.1|117|858216
1643202000000|2022-01-26 13:00:00|117.26|117.22|118.12|118.06|118.24|118.16|117.24|117.18|2194866
1643205600000|2022-01-26 14:00:00|118.1|118.04|118.3|118.28|118.42|118.36|117.22|117.12|2499619
1643209200000|2022-01-26 15:00:00|118.26|118.26|117.24|117.2|118.44|118.4|116.94|116.86|3484916
1643212800000|2022-01-26 16:00:00|117.22|117.18|117.54|117.46|117.8|117.72|116.92|116.84|1085135
1643270400000|2022-01-27 08:00:00|115.9|115.08|117.42|117.34|117.48|117.38|114.96|114.66|1966884
1643274000000|2022-01-27 09:00:00|117.4|117.32|117.34|117.28|118|117.96|117.08|117|2134166
1643277600000|2022-01-27 10:00:00|117.38|117.32|116.28|116.22|117.64|117.56|116.28|116.2|935854
1643281200000|2022-01-27 11:00:00|116.3|116.26|115.8|115.78|116.72|116.64|115.66|115.6|1416335
1643284800000|2022-01-27 12:00:00|115.82|115.8|116.68|116.62|116.86|116.76|115.68|115.62|790799
1643288400000|2022-01-27 13:00:00|116.7|116.66|117.28|117.22|117.38|117.28|116.48|116.42|917487
1643292000000|2022-01-27 14:00:00|117.32|117.2|117.36|117.24|117.74|117.68|116.9|116.86|1292720
1643295600000|2022-01-27 15:00:00|117.32|117.22|115.96|115.9|117.38|117.28|115.62|115.58|2162396
1643299200000|2022-01-27 16:00:00|115.98|115.92|115.8|115.72|116.28|116.22|115.54|115.5|1938432
1643356800000|2022-01-28 08:00:00|115.54|114.26|113.24|113.18|115.54|114.84|112.78|112.68|4620420
1643360400000|2022-01-28 09:00:00|113.26|113.2|112.74|112.7|113.74|113.62|112.56|112.52|2842733
1643364000000|2022-01-28 10:00:00|112.76|112.74|112.64|112.58|112.92|112.88|111.54|111.5|3912150
1643367600000|2022-01-28 11:00:00|112.62|112.6|112.58|112.5|113.1|113|112.12|112.02|1991458
1643371200000|2022-01-28 12:00:00|112.62|112.52|112.1|112.06|112.72|112.62|111.8|111.74|1518794
1643374800000|2022-01-28 13:00:00|112.12|112.08|113|112.94|113.12|113.08|112.06|112|1813276
1643378400000|2022-01-28 14:00:00|113.02|112.96|112.84|112.8|113.12|113.1|112.36|112.3|1642786
1643382000000|2022-01-28 15:00:00|112.82|112.78|112.56|112.5|113.32|113.22|111.8|111.7|2191846
1643385600000|2022-01-28 16:00:00|112.54|112.52|113.08|113|113.32|113.26|112.34|112.28|2085446
1643616000000|2022-01-31 08:00:00|115.38|114.8|115.08|115|115.6|115.48|113.82|113.66|2577157
1643619600000|2022-01-31 09:00:00|115.1|114.98|114.64|114.56|115.38|115.32|114.14|114.08|1498133
1643623200000|2022-01-31 10:00:00|114.62|114.54|114.2|114.14|114.92|114.84|114|113.94|1205063
1643626800000|2022-01-31 11:00:00|114.18|114.12|113.28|113.2|114.2|114.14|112.86|112.78|2268156
1643630400000|2022-01-31 12:00:00|113.32|113.24|113.44|113.38|113.58|113.52|112.8|112.7|739112
1643634000000|2022-01-31 13:00:00|113.46|113.4|113.18|113.14|113.8|113.74|113.02|112.92|587020
1643637600000|2022-01-31 14:00:00|113.14|113.1|114.16|114.08|114.16|114.08|113|112.94|1366294
1643641200000|2022-01-31 15:00:00|114.14|114.06|115.5|115.46|115.58|115.52|114|113.94|2326367
1643644800000|2022-01-31 16:00:00|115.52|115.44|114.98|114.9|115.58|115.5|114.82|114.74|2371108
1643702400000|2022-02-01 08:00:00|116|115.5|117.22|117.12|117.26|117.18|115.28|115.18|3313100
1643706000000|2022-02-01 09:00:00|117.18|117.1|115.68|115.62|117.24|117.12|115.16|115.04|1310751
1643709600000|2022-02-01 10:00:00|115.72|115.64|115.46|115.4|116.14|116.04|115.3|115.22|920682
1643713200000|2022-02-01 11:00:00|115.48|115.42|115.94|115.88|116.1|116.04|115.46|115.42|930094
1643716800000|2022-02-01 12:00:00|115.92|115.86|116.48|116.44|116.66|116.6|115.8|115.72|782257
1643720400000|2022-02-01 13:00:00|116.5|116.42|116.38|116.32|116.64|116.56|116.06|116|557642
1643724000000|2022-02-01 14:00:00|116.4|116.34|117.14|117.04|117.22|117.12|116.1|116.02|2367287
1643727600000|2022-02-01 15:00:00|117.08|117.02|117.02|116.96|117.22|117.14|116.22|116.14|2042028
1643731200000|2022-02-01 16:00:00|117.04|116.98|116.66|116.58|117.08|117.02|116.66|116.56|2312223
1643788800000|2022-02-02 08:00:00|117.9|117.64|115.84|115.76|118.4|118.26|115.34|115.28|2831477
1643792400000|2022-02-02 09:00:00|115.78|115.72|115.9|115.82|116.4|116.32|115.54|115.42|1262288
1643796000000|2022-02-02 10:00:00|115.88|115.8|116.3|116.26|116.6|116.5|115.06|115.02|1806953
1643799600000|2022-02-02 11:00:00|116.32|116.28|116.7|116.62|116.7|116.62|115.98|115.9|784993
1643803200000|2022-02-02 12:00:00|116.68|116.6|116.14|116.1|116.68|116.62|115.94|115.88|716286
1643806800000|2022-02-02 13:00:00|116.12|116.08|115.86|115.8|116.44|116.36|115.82|115.74|800579
1643810400000|2022-02-02 14:00:00|115.84|115.82|115.48|115.4|116.04|116|115.24|115.16|1781704
1643814000000|2022-02-02 15:00:00|115.5|115.42|115.56|115.5|115.66|115.64|115.12|115.06|1899829
1643817600000|2022-02-02 16:00:00|115.54|115.52|115.2|115.14|115.54|115.52|115.16|115.1|1270753
1643875200000|2022-02-03 08:00:00|114.98|114.56|116.04|115.96|116.44|116.26|114.66|114.56|1990088
1643878800000|2022-02-03 09:00:00|116.02|115.94|115.52|115.44|116.02|115.96|115.22|115.18|691960
1643882400000|2022-02-03 10:00:00|115.5|115.42|115.64|115.56|116|115.92|115.32|115.28|564006
1643886000000|2022-02-03 11:00:00|115.62|115.54|115.52|115.42|115.78|115.7|115.04|115|704630
1643889600000|2022-02-03 12:00:00|115.5|115.4|115.26|115.18|115.54|115.48|114.84|114.74|800520
1643893200000|2022-02-03 13:00:00|115.24|115.16|115.98|115.92|116.04|116|115.1|115.02|8097436
1643896800000|2022-02-03 14:00:00|116|115.96|116.46|116.4|116.86|116.78|115.92|115.84|2550356
1643900400000|2022-02-03 15:00:00|116.48|116.42|116.74|116.68|117.34|117.28|116.26|116.18|1920703
1643904000000|2022-02-03 16:00:00|116.72|116.66|116.54|116.48|117|116.96|116.46|116.4|1140169
1643961600000|2022-02-04 08:00:00|117.5|117.22|115.34|115.26|118|117.82|115.24|115.14|1868972
1643965200000|2022-02-04 09:00:00|115.36|115.28|114.68|114.62|115.5|115.44|114.6|114.5|1352745
1643968800000|2022-02-04 10:00:00|114.66|114.64|114.12|114.04|114.72|114.68|113.88|113.8|1286626
1643972400000|2022-02-04 11:00:00|114.1|114|113.08|113.02|114.12|114.04|113.08|113.02|1299008
1643976000000|2022-02-04 12:00:00|113.12|113.04|112.86|112.78|113.36|113.3|112.28|112.2|14480344
1643979600000|2022-02-04 13:00:00|112.84|112.76|112.7|112.66|112.94|112.86|112.38|112.28|2627691
1643983200000|2022-02-04 14:00:00|112.68|112.62|113.14|113.06|113.24|113.16|111.96|111.9|3221993
1643986800000|2022-02-04 15:00:00|113.16|113.04|114|113.96|114.22|114.14|113.08|113.02|4426749
1643990400000|2022-02-04 16:00:00|113.98|113.92|113.92|113.86|114.24|114.2|113.74|113.7|1406655
1644220800000|2022-02-07 08:00:00|114.8|114.1|114.32|114.26|115.7|115.44|113.76|113.62|1573827
1644224400000|2022-02-07 09:00:00|114.3|114.22|114.08|114.02|114.58|114.5|113.7|113.66|762526
1644228000000|2022-02-07 10:00:00|114.1|114.04|113.96|113.92|114.24|114.16|113.26|113.2|964870
1644231600000|2022-02-07 11:00:00|113.98|113.9|114.44|114.36|114.56|114.5|113.9|113.82|581922
1644235200000|2022-02-07 12:00:00|114.46|114.38|114.52|114.46|114.7|114.62|114.3|114.24|813637
1644238800000|2022-02-07 13:00:00|114.5|114.48|114.58|114.54|115.02|114.94|114.42|114.36|7255239
1644242400000|2022-02-07 14:00:00|114.56|114.5|114.5|114.44|114.72|114.64|114.3|114.2|985601
1644246000000|2022-02-07 15:00:00|114.48|114.42|115.2|115.12|115.2|115.12|114.18|114.12|1518904
1644249600000|2022-02-07 16:00:00|115.18|115.14|115.16|115.08|115.28|115.2|114.94|114.86|1055219
1644307200000|2022-02-08 08:00:00|115.04|114.98|115.86|115.78|116.42|116.34|114.72|114.56|2789696
1644310800000|2022-02-08 09:00:00|115.9|115.82|117.76|117.72|117.8|117.74|115.88|115.78|2264576
1644314400000|2022-02-08 10:00:00|117.74|117.7|116.98|116.92|117.74|117.7|116.48|116.44|4611521
1644318000000|2022-02-08 11:00:00|117|116.96|116.66|116.6|117.12|117.06|116.48|116.44|1604894
1644321600000|2022-02-08 12:00:00|116.64|116.62|116.76|116.72|117.1|117.06|116.6|116.52|1274773
1644325200000|2022-02-08 13:00:00|116.78|116.74|117.08|117.06|117.2|117.16|116.76|116.7|1239967
1644328800000|2022-02-08 14:00:00|117.1|117.08|117.16|117.12|117.84|117.78|116.9|116.82|6111120
1644332400000|2022-02-08 15:00:00|117.14|117.1|117.34|117.3|117.6|117.48|116.9|116.84|4034885
1644336000000|2022-02-08 16:00:00|117.32|117.32|116.98|116.94|117.38|117.32|116.94|116.9|2109962
1644393600000|2022-02-09 08:00:00|118.98|118.32|118.98|118.96|119.68|119.3|118.08|117.6|4198040
1644397200000|2022-02-09 09:00:00|119|118.98|120.62|120.54|120.64|120.56|118.72|118.68|3937781
1644400800000|2022-02-09 10:00:00|120.6|120.52|121|120.92|121.04|120.96|120.32|120.26|2958907
1644404400000|2022-02-09 11:00:00|121.02|120.94|120.74|120.7|121.14|121.04|120.44|120.4|2724392
1644408000000|2022-02-09 12:00:00|120.76|120.72|120.76|120.7|121.12|121.06|120.64|120.6|1109596
1644411600000|2022-02-09 13:00:00|120.74|120.68|119.98|119.94|120.88|120.8|119.82|119.74|3040855
1644415200000|2022-02-09 14:00:00|120|119.92|120.08|120.02|120.66|120.58|119.88|119.82|1990116
1644418800000|2022-02-09 15:00:00|120.12|120.04|120.8|120.76|120.88|120.82|120.08|120.04|1655299
1644422400000|2022-02-09 16:00:00|120.82|120.78|120.24|120.16|120.9|120.84|120.24|120.16|1182826
1644480000000|2022-02-10 08:00:00|120.06|119.54|120.18|120.12|122|121.92|119.76|119.52|3965903
1644483600000|2022-02-10 09:00:00|120.2|120.1|120.76|120.7|121.24|121.2|120.18|120.1|1395422
1644487200000|2022-02-10 10:00:00|120.78|120.72|121.2|121.14|121.46|121.4|120.64|120.58|1846188
1644490800000|2022-02-10 11:00:00|121.22|121.16|121.18|121.12|121.32|121.26|120.6|120.54|963121
1644494400000|2022-02-10 12:00:00|121.2|121.14|121.54|121.5|121.76|121.7|121.14|121.08|1180342
1644498000000|2022-02-10 13:00:00|121.56|121.54|120.9|120.8|121.96|121.9|120.78|120.66|2287799
1644501600000|2022-02-10 14:00:00|120.86|120.78|121.62|121.54|121.8|121.72|119.8|119.72|3278974
1644505200000|2022-02-10 15:00:00|121.6|121.56|122.08|122.04|122.42|122.34|121.42|121.38|3317804
1644508800000|2022-02-10 16:00:00|122.06|122.02|122|121.92|122.12|122.08|121.92|121.88|1246642
1644566400000|2022-02-11 08:00:00|121.2|121.1|119.52|119.4|122|121.84|119.36|119.28|4004495
1644570000000|2022-02-11 09:00:00|119.54|119.42|119.92|119.82|120.56|120.46|119.52|119.42|2059043
1644573600000|2022-02-11 10:00:00|119.9|119.84|120.42|120.34|120.72|120.64|119.7|119.62|1836006
1644577200000|2022-02-11 11:00:00|120.44|120.36|121.12|121.06|121.28|121.24|120.38|120.28|1423980
1644580800000|2022-02-11 12:00:00|121.1|121.04|120.94|120.9|121.38|121.28|120.82|120.76|3999545
1644584400000|2022-02-11 13:00:00|120.96|120.88|120.32|120.26|121.24|121.2|120.32|120.22|1352549
1644588000000|2022-02-11 14:00:00|120.34|120.28|119.94|119.9|120.58|120.5|119.66|119.58|1533194
1644591600000|2022-02-11 15:00:00|119.98|119.92|120.94|120.88|120.96|120.92|119.64|119.54|1568888
1644595200000|2022-02-11 16:00:00|120.96|120.9|120.74|120.7|121.14|121.1|120.5|120.42|631995
1644825600000|2022-02-14 08:00:00|118.96|117.62|115.18|115.02|118.96|117.66|113.72|113.58|10040110
1644829200000|2022-02-14 09:00:00|115.16|115|115.14|115.06|116.5|116.4|114.42|114.26|2503453
1644832800000|2022-02-14 10:00:00|115.1|115.08|116.66|116.58|117.18|117.08|114.78|114.7|2362518
1644836400000|2022-02-14 11:00:00|116.64|116.62|116.04|115.98|116.96|116.9|116.02|115.92|792143
1644840000000|2022-02-14 12:00:00|116.06|116|117.68|117.6|118.3|118.2|115.62|115.54|2759217
1644843600000|2022-02-14 13:00:00|117.66|117.62|117.42|117.38|118.06|118|117.1|117.02|990690
1644847200000|2022-02-14 14:00:00|117.4|117.34|118.44|118.36|119.08|119|117.38|117.34|5781183
1644850800000|2022-02-14 15:00:00|118.42|118.34|116.72|116.62|118.44|118.36|116.38|116.3|3763963
1644854400000|2022-02-14 16:00:00|116.7|116.66|117.56|117.46|117.76|117.7|116.6|116.52|1298828
1644912000000|2022-02-15 08:00:00|117.64|117.02|117.26|117.16|119.32|119.22|116.24|116|3229231
1644915600000|2022-02-15 09:00:00|117.22|117.14|119.04|118.98|119.32|119.2|117.16|117.08|2025656
1644919200000|2022-02-15 10:00:00|119.06|119.02|118.7|118.64|119.82|119.72|118.64|118.58|1978634
1644922800000|2022-02-15 11:00:00|118.68|118.62|118.22|118.16|119.1|119.06|117.9|117.84|1789407
1644926400000|2022-02-15 12:00:00|118.18|118.12|118.66|118.6|118.98|118.88|117.96|117.86|590175
1644930000000|2022-02-15 13:00:00|118.68|118.62|118.42|118.36|118.74|118.64|118.22|118.2|1119659
1644933600000|2022-02-15 14:00:00|118.38|118.32|117.94|117.92|118.74|118.68|117.92|117.86|1265007
1644937200000|2022-02-15 15:00:00|117.98|117.94|119.26|119.2|119.34|119.28|117.72|117.68|1477128
1644940800000|2022-02-15 16:00:00|119.28|119.22|119.48|119.4|119.8|119.76|119.1|119|1073237
1644998400000|2022-02-16 08:00:00|121.1|120.88|120.76|120.68|121.56|121.44|120.2|120.08|3132185
1645002000000|2022-02-16 09:00:00|120.74|120.7|120.28|120.24|121.12|121.04|120.28|120.18|1454426
1645005600000|2022-02-16 10:00:00|120.2|120.22|120.28|120.26|120.4|120.32|119.26|119.18|2329964
1645009200000|2022-02-16 11:00:00|120.26|120.24|119.92|119.82|120.46|120.44|119.86|119.78|870165
1645012800000|2022-02-16 12:00:00|119.88|119.84|120.04|120|120.38|120.32|119.72|119.64|663913
1645016400000|2022-02-16 13:00:00|120.02|119.98|120.12|120.08|120.52|120.48|119.98|119.94|42955767
1645020000000|2022-02-16 14:00:00|120.1|120.04|120.6|120.52|120.72|120.64|119.82|119.76|10868764
1645023600000|2022-02-16 15:00:00|120.56|120.5|121.16|121.08|121.66|121.62|120.2|120.16|2711785
1645027200000|2022-02-16 16:00:00|121.18|121.1|121.44|121.38|121.6|121.56|121.1|121.08|2919056
1645084800000|2022-02-17 08:00:00|121.18|119.82|119.08|118.94|121.78|121.56|118.54|118.42|3392546
1645088400000|2022-02-17 09:00:00|119.12|118.96|118.26|118.2|119.34|119.28|118.18|118.1|1651559
1645092000000|2022-02-17 10:00:00|118.28|118.22|119.84|119.78|119.92|119.86|118.06|118|830415
1645095600000|2022-02-17 11:00:00|119.8|119.76|120.26|120.18|120.28|120.18|119.5|119.4|1194791
1645099200000|2022-02-17 12:00:00|120.3|120.2|120.46|120.38|120.72|120.66|120.04|119.96|631601
1645102800000|2022-02-17 13:00:00|120.48|120.42|119.78|119.7|120.78|120.72|119.5|119.38|679168
1645106400000|2022-02-17 14:00:00|119.74|119.68|118.26|118.18|120.08|119.98|118.24|118.16|1337344
1645110000000|2022-02-17 15:00:00|118.3|118.22|118.3|118.24|119.12|119.04|118.08|118|2081261
1645113600000|2022-02-17 16:00:00|118.24|118.22|118.34|118.26|118.72|118.68|118.18|118.12|852040
1645171200000|2022-02-18 08:00:00|117.82|117.5|118.1|118|119.12|118.94|117.5|117.22|2422001
1645174800000|2022-02-18 09:00:00|118.08|117.98|117.88|117.8|118.14|118.04|117.18|117.1|903711
1645178400000|2022-02-18 10:00:00|117.86|117.82|118.64|118.56|118.82|118.74|117.8|117.76|2350238
1645182000000|2022-02-18 11:00:00|118.62|118.54|119.66|119.62|119.68|119.62|118.56|118.5|1056167
1645185600000|2022-02-18 12:00:00|119.64|119.6|119.5|119.46|119.64|119.6|119.02|118.96|545595
1645189200000|2022-02-18 13:00:00|119.52|119.48|118.4|118.34|119.7|119.64|118.18|118.1|1367505
1645192800000|2022-02-18 14:00:00|118.36|118.36|119|118.94|119.36|119.28|118.2|118.12|1303914
1645196400000|2022-02-18 15:00:00|118.98|118.82|117.8|117.72|119.12|119.04|117.28|117.18|1678443
1645200000000|2022-02-18 16:00:00|117.76|117.68|117.22|117.18|117.8|117.72|116.98|116.88|1294052
1645430400000|2022-02-21 08:00:00|117.98|117.22|118.76|118.7|119.44|119.34|117.98|117.22|2743971
1645434000000|2022-02-21 09:00:00|118.74|118.66|118.26|118.16|118.74|118.66|117.7|117.6|1009968
1645437600000|2022-02-21 10:00:00|118.28|118.18|117.3|117.24|118.3|118.22|117.24|117.2|832808
1645441200000|2022-02-21 11:00:00|117.28|117.2|116.78|116.68|117.52|117.42|116.16|116.12|954046
1645444800000|2022-02-21 12:00:00|116.76|116.66|116|115.92|116.76|116.66|115.6|115.5|1238206
1645448400000|2022-02-21 13:00:00|115.98|115.88|115.42|115.32|116|115.94|115.04|114.98|2077638
1645452000000|2022-02-21 14:00:00|115.44|115.34|115.18|115.12|116.3|116.22|114.98|114.88|1137321
1645455600000|2022-02-21 15:00:00|115.22|115.14|115.44|115.38|116|115.96|115.16|115.08|1360592
1645459200000|2022-02-21 16:00:00|115.42|115.36|114.98|114.92|115.62|115.58|114.9|114.84|1239414
1645516800000|2022-02-22 08:00:00|111.82|111.12|115.88|115.8|115.92|115.82|110.74|110.48|6539953
1645520400000|2022-02-22 09:00:00|115.92|115.82|115.18|115.1|116.26|116.18|115|114.96|2504889
1645524000000|2022-02-22 10:00:00|115.2|115.12|116.86|116.82|117.16|117.12|115.12|115.02|1231033
1645527600000|2022-02-22 11:00:00|116.9|116.84|117.18|117.12|117.34|117.24|116.34|116.32|1233054
1645531200000|2022-02-22 12:00:00|117.16|117.1|117.5|117.44|117.88|117.82|116.46|116.42|1279749
1645534800000|2022-02-22 13:00:00|117.52|117.46|117.48|117.44|117.64|117.6|116.64|116.56|1109998
1645538400000|2022-02-22 14:00:00|117.5|117.46|118.82|118.72|118.86|118.72|117.48|117.42|1391336
1645542000000|2022-02-22 15:00:00|118.78|118.7|118.32|118.24|119|118.96|118.16|118.12|2335024
1645545600000|2022-02-22 16:00:00|118.36|118.26|118.04|117.96|118.84|118.76|117.94|117.84|1950207
1645603200000|2022-02-23 08:00:00|118.84|118.08|120.98|120.9|121.14|121.02|117.74|117.72|4958945
1645606800000|2022-02-23 09:00:00|121|120.94|120.3|120.24|122.16|122.04|120.12|120|2504741
1645610400000|2022-02-23 10:00:00|120.32|120.26|120.9|120.84|121.08|121|119.96|119.86|1834880
1645614000000|2022-02-23 11:00:00|120.92|120.86|120.64|120.54|121.14|121.08|120.58|120.52|1069145
1645617600000|2022-02-23 12:00:00|120.66|120.56|121.02|120.94|121.26|121.22|120.6|120.54|13149835
1645621200000|2022-02-23 13:00:00|121.04|120.98|121.18|121.1|121.5|121.42|121|120.94|925979
1645624800000|2022-02-23 14:00:00|121.2|121.12|119.96|119.88|121.6|121.54|119.82|119.7|1997267
1645628400000|2022-02-23 15:00:00|119.94|119.86|117.98|117.94|120.06|120.02|117.6|117.54|2017177
1645632000000|2022-02-23 16:00:00|117.96|117.9|117.64|117.52|118.24|118.16|117.32|117.24|1768021
1645689600000|2022-02-24 08:00:00|102|101|103.32|103.26|106.04|105.78|95.3|95|38271969
1645693200000|2022-02-24 09:00:00|103.34|103.24|99.04|98.94|103.92|103.64|98.33|98.2|25523055
1645696800000|2022-02-24 10:00:00|99.03|98.82|96.67|96.59|99.76|99.56|96.14|96|23793062
1645700400000|2022-02-24 11:00:00|96.66|96.48|96.63|96.56|98|97.86|96.09|96.03|19000120
1645704000000|2022-02-24 12:00:00|96.59|96.51|99.62|99.46|100.12|100|95.66|95.56|19443853
1645707600000|2022-02-24 13:00:00|99.61|99.47|100.66|100.54|102.32|102.28|98.97|98.85|9487140
1645711200000|2022-02-24 14:00:00|100.64|100.48|101.18|101.08|101.2|101.14|96.94|96.79|11269740
1645714800000|2022-02-24 15:00:00|101.16|101.06|106.64|106.52|106.82|106.74|100.44|100.34|15940102
1645718400000|2022-02-24 16:00:00|106.6|106.54|102.86|102.78|107.66|107.58|102.72|102.58|9310818
1645776000000|2022-02-25 08:00:00|105.56|105|103.6|103.5|106|105.82|102.22|102|11865261
1645779600000|2022-02-25 09:00:00|103.56|103.52|103.16|103.12|103.88|103.7|102.54|102.42|5000206
1645783200000|2022-02-25 10:00:00|103.12|103.08|103.14|103.08|104.1|104.04|102.76|102.64|3400674
1645786800000|2022-02-25 11:00:00|103.12|103.06|103.46|103.4|104|103.94|102.96|102.9|4067378
1645790400000|2022-02-25 12:00:00|103.48|103.42|105.68|105.6|105.96|105.92|103.46|103.42|3952911
1645794000000|2022-02-25 13:00:00|105.7|105.58|107.42|107.38|107.48|107.42|105.44|105.32|4629965
1645797600000|2022-02-25 14:00:00|107.4|107.34|105.62|105.54|108.18|108.08|105.52|105.4|8576321
1645801200000|2022-02-25 15:00:00|105.6|105.5|104.54|104.48|106.06|105.96|104.44|104.34|6521454
1645804800000|2022-02-25 16:00:00|104.56|104.5|105.34|105.26|105.62|105.56|104.2|104.14|3606566
1646035200000|2022-02-28 08:00:00|104.56|104.36|103.86|103.74|105.68|105.5|101.82|101|6932713
1646038800000|2022-02-28 09:00:00|103.88|103.72|103.98|103.92|104.56|104.48|103.36|103.2|4183391
1646042400000|2022-02-28 10:00:00|103.96|103.9|104.58|104.5|105.14|105.06|103.66|103.58|2360056
1646046000000|2022-02-28 11:00:00|104.56|104.48|102.14|102.06|104.86|104.78|102.14|102.04|3519078
1646049600000|2022-02-28 12:00:00|102.16|102.04|101.92|101.8|103.02|102.92|101.44|101.34|7080366
1646053200000|2022-02-28 13:00:00|101.88|101.78|100.34|100.28|101.98|101.84|100.34|100.28|4330553
1646056800000|2022-02-28 14:00:00|100.32|100.26|100.6|100.5|101.14|101.02|99.98|99.9|7517778
1646060400000|2022-02-28 15:00:00|100.64|100.52|103.08|103.02|103.46|103.42|100.12|100.04|6300619
1646064000000|2022-02-28 16:00:00|103.06|103|103.66|103.56|103.9|103.82|102.56|102.5|2798458
1646121600000|2022-03-01 08:00:00|102.98|102.76|104.2|104.1|105|104.88|101.98|101.66|5375812
1646125200000|2022-03-01 09:00:00|104.18|104.06|101.18|101.1|104.78|104.62|101.16|101.1|3186002
1646128800000|2022-03-01 10:00:00|101.16|101.08|100.5|100.42|101.48|101.34|100.18|100.1|5786948
1646132400000|2022-03-01 11:00:00|100.52|100.44|99.47|99.37|101|100.96|98.97|98.88|5520931
1646136000000|2022-03-01 12:00:00|99.48|99.38|98.9|98.85|99.92|99.86|98.59|98.54|3641334
1646139600000|2022-03-01 13:00:00|98.89|98.83|98.34|98.28|99.12|99.04|98.29|98.26|4132455
1646143200000|2022-03-01 14:00:00|98.36|98.3|97.32|97.22|98.78|98.72|96.77|96.7|10127948
1646146800000|2022-03-01 15:00:00|97.35|97.23|94.12|94.06|97.85|97.7|94.09|94.01|16386717
1646150400000|2022-03-01 16:00:00|94.11|94.03|92.42|92.34|94.34|94.29|92.41|92.32|9763308
1646208000000|2022-03-02 08:00:00|91.99|91.53|89.85|89.76|95|93.64|87.12|87|19823568
1646211600000|2022-03-02 09:00:00|89.84|89.78|95.17|95.02|96.08|95.92|89.7|89.58|9987972
1646215200000|2022-03-02 10:00:00|95.12|95.01|94.75|94.65|96|95.99|93.35|93.23|5799737
1646218800000|2022-03-02 11:00:00|94.74|94.62|94.75|94.7|95.46|95.38|93.87|93.77|3572856
1646222400000|2022-03-02 12:00:00|94.74|94.69|93.61|93.53|95.42|95.35|93.4|93.32|3513954
1646226000000|2022-03-02 13:00:00|93.6|93.54|92.77|92.69|93.98|93.89|92.08|92|2451810
1646229600000|2022-03-02 14:00:00|92.76|92.66|95.34|95.3|96.09|95.99|92.05|92|7636022
1646233200000|2022-03-02 15:00:00|95.32|95.29|96.96|96.92|97.5|97.42|95.22|95.14|6026103
1646236800000|2022-03-02 16:00:00|97.02|96.94|97.75|97.61|98.68|98.61|96.71|96.62|4875612
1646294400000|2022-03-03 08:00:00|99.59|99.01|97.33|97.27|99.59|99.12|95.92|95.73|5874376
1646298000000|2022-03-03 09:00:00|97.36|97.28|97.47|97.35|97.69|97.58|95.28|95.13|3672711
1646301600000|2022-03-03 10:00:00|97.46|97.37|97.31|97.25|97.59|97.55|96.42|96.34|2499895
1646305200000|2022-03-03 11:00:00|97.3|97.2|97.97|97.92|98.44|98.4|97.1|97.03|2252054
1646308800000|2022-03-03 12:00:00|97.96|97.91|97.48|97.4|98.73|98.61|97.47|97.38|1549821
1646312400000|2022-03-03 13:00:00|97.5|97.43|98.22|98.15|98.29|98.19|97.29|97.21|1755482
1646316000000|2022-03-03 14:00:00|98.21|98.14|96.2|96.14|98.51|98.4|95.87|95.83|4121202
1646319600000|2022-03-03 15:00:00|96.19|96.11|95.16|95.14|96.42|96.33|94.82|94.75|6341031
1646323200000|2022-03-03 16:00:00|95.15|95.12|95.27|95.17|95.49|95.4|94.68|94.62|3318428
1646380800000|2022-03-04 08:00:00|95|93.06|89.59|89.46|95|93.86|89.02|88.83|10304004
1646384400000|2022-03-04 09:00:00|89.58|89.45|88.38|88.24|89.93|89.88|87.34|87.25|9827852
1646388000000|2022-03-04 10:00:00|88.37|88.22|89.51|89.46|90.09|90|88.06|87.96|7616951
1646391600000|2022-03-04 11:00:00|89.53|89.45|90.01|89.95|90.8|90.76|88.67|88.58|5453088
1646395200000|2022-03-04 12:00:00|90.03|89.97|89.68|89.59|90.12|90.07|88.4|88.3|4754639
1646398800000|2022-03-04 13:00:00|89.7|89.63|89.78|89.67|89.98|89.9|89.08|89|17875725
1646402400000|2022-03-04 14:00:00|89.79|89.68|91.67|91.56|91.68|91.56|89.02|88.95|6982077
1646406000000|2022-03-04 15:00:00|91.63|91.53|90.74|90.65|91.82|91.74|90.51|90.39|5498757
1646409600000|2022-03-04 16:00:00|90.71|90.66|90.99|90.86|91.19|91.09|90.12|90.04|6079398
1646640000000|2022-03-07 08:00:00|86.72|86.71|86.12|86.03|87.95|87.64|83.5|83.3|17138894
1646643600000|2022-03-07 09:00:00|86.13|86.04|87.85|87.74|88|87.93|85.82|85.64|8393355
1646647200000|2022-03-07 10:00:00|87.9|87.73|88.2|88.07|88.7|88.62|86.72|86.59|6327047
1646650800000|2022-03-07 11:00:00|88.21|88.08|89.38|89.27|89.76|89.67|87.68|87.58|3481761
1646654400000|2022-03-07 12:00:00|89.42|89.34|90.68|90.53|92.65|92.5|89.42|89.34|5903670
1646658000000|2022-03-07 13:00:00|90.69|90.57|91.12|91.06|91.89|91.8|89.96|89.82|2342766
1646661600000|2022-03-07 14:00:00|91.16|91.03|89.88|89.7|92.61|92.5|89.6|89.54|4573948
1646665200000|2022-03-07 15:00:00|89.85|89.69|88.37|88.28|90.49|90.36|88.16|88.05|4157841
1646668800000|2022-03-07 16:00:00|88.36|88.24|88.51|88.38|89.02|88.93|88.1|88.01|2783296
1646726400000|2022-03-08 08:00:00|86|85.8|90.93|90.8|92|91.82|85.53|85.5|8293087
1646730000000|2022-03-08 09:00:00|90.91|90.79|93.13|93.04|93.33|93.2|90.59|90.45|6271695
1646733600000|2022-03-08 10:00:00|93.14|93.05|92.36|92.26|93.33|93.26|91.43|91.31|3665545
1646737200000|2022-03-08 11:00:00|92.39|92.28|94.53|94.39|94.6|94.47|91.91|91.8|2491562
1646740800000|2022-03-08 12:00:00|94.55|94.4|93.58|93.46|95|94.7|92.66|92.54|2852979
1646744400000|2022-03-08 13:00:00|93.55|93.45|93.97|93.8|94.95|94.8|92.29|92.21|5327695
1646748000000|2022-03-08 14:00:00|93.96|93.77|92.41|92.29|94|93.88|91.54|91.37|4464319
1646751600000|2022-03-08 15:00:00|92.4|92.28|91.85|91.76|92.41|92.28|90.35|90.25|4808785
1646755200000|2022-03-08 16:00:00|91.87|91.73|91.37|91.24|91.97|91.88|90.91|90.79|2787105
1646812800000|2022-03-09 08:00:00|93.44|93|94.92|94.82|98.37|98.18|93.28|93|11261096
1646816400000|2022-03-09 09:00:00|94.99|94.83|94.32|94.21|96.19|96.02|93.76|93.62|4232047
1646820000000|2022-03-09 10:00:00|94.31|94.2|94.67|94.53|95.91|95.79|93.94|93.83|3160996
1646823600000|2022-03-09 11:00:00|94.66|94.52|94.34|94.25|95.1|94.97|94.14|94.01|1943469
1646827200000|2022-03-09 12:00:00|94.36|94.27|94.14|94.07|94.78|94.67|93.73|93.61|1578044
1646830800000|2022-03-09 13:00:00|94.13|94.08|93.69|93.59|94.28|94.2|93.14|93.04|2523316
1646834400000|2022-03-09 14:00:00|93.68|93.57|95.48|95.32|95.9|95.8|93.34|93.27|4001380
1646838000000|2022-03-09 15:00:00|95.47|95.37|94.83|94.78|95.98|95.89|93.95|93.82|2988613
1646841600000|2022-03-09 16:00:00|94.86|94.77|94.26|94.16|94.86|94.81|93.79|93.74|1920336
1646899200000|2022-03-10 08:00:00|96.15|95.08|91.4|91.3|96.58|96.06|91.05|90.91|7296921
1646902800000|2022-03-10 09:00:00|91.39|91.38|92.24|92.11|93.85|93.73|91.39|91.34|2967236
1646906400000|2022-03-10 10:00:00|92.23|92|90.19|90.1|92.52|92.28|90.19|90.1|2872840
1646910000000|2022-03-10 11:00:00|90.17|90.09|90.52|90.43|91.12|91.05|90.07|90|1874775
1646913600000|2022-03-10 12:00:00|90.57|90.44|90.09|89.95|91.11|91.04|89.54|89.5|3691683
1646917200000|2022-03-10 13:00:00|90.14|89.96|91.14|91.01|91.99|91.75|89.92|89.78|1609565
1646920800000|2022-03-10 14:00:00|91.15|91|92.59|92.51|92.77|92.69|89.99|89.9|2450992
1646924400000|2022-03-10 15:00:00|92.6|92.53|92.88|92.81|93.2|93.09|91.89|91.7|4432792
1646928000000|2022-03-10 16:00:00|92.87|92.78|91.92|91.87|93.13|93.08|91.58|91.49|2565509
1646985600000|2022-03-11 08:00:00|93.81|92|93.5|93.42|94.9|94.62|92.09|91.87|3619820
1646989200000|2022-03-11 09:00:00|93.49|93.43|92.66|92.55|93.75|93.57|92.42|92.3|1558714
1646992800000|2022-03-11 10:00:00|92.67|92.53|91.75|91.65|93.5|93.4|91.58|91.46|1234094
1646996400000|2022-03-11 11:00:00|91.77|91.66|95.42|95.27|96|95.85|91.77|91.66|6039912
1647000000000|2022-03-11 12:00:00|95.34|95.28|95.12|94.99|95.84|95.78|94.61|94.46|3480518
1647003600000|2022-03-11 13:00:00|95.08|94.95|96.12|96.03|96.4|96.26|95.08|94.94|2418883
1647007200000|2022-03-11 14:00:00|96.1|95.99|93.28|93.26|96.15|96.06|93.09|93|3159623
1647010800000|2022-03-11 15:00:00|93.36|93.18|93.67|93.56|94.05|93.92|93.09|93|2310597
1647014400000|2022-03-11 16:00:00|93.7|93.58|93.31|93.26|93.72|93.65|93.17|93.1|1097484
1647244800000|2022-03-14 08:00:00|95.54|95.17|96.82|96.69|97|96.85|93.95|93.67|4478144
1647248400000|2022-03-14 09:00:00|96.83|96.7|96.16|96.06|97.25|97.17|96.04|95.94|3043857
1647252000000|2022-03-14 10:00:00|96.17|96.04|95.68|95.59|96.5|96.44|95.22|95.05|2069832
1647255600000|2022-03-14 11:00:00|95.72|95.62|94.38|94.32|96|95.93|94.18|94.06|2329434
1647259200000|2022-03-14 12:00:00|94.37|94.31|94.29|94.22|94.8|94.7|94.14|94.02|2641476
1647262800000|2022-03-14 13:00:00|94.27|94.21|94.36|94.23|95.16|95.08|93.84|93.75|2179864
1647266400000|2022-03-14 14:00:00|94.29|94.2|94.08|94|95.02|94.9|93.64|93.4|4223287
1647270000000|2022-03-14 15:00:00|94.09|94.05|93.63|93.59|94.4|94.32|92.52|92.42|4578062
1647273600000|2022-03-14 16:00:00|93.61|93.55|93.7|93.59|93.84|93.8|92.93|92.9|3029115
1647331200000|2022-03-15 08:00:00|93.33|93.1|90.38|90.25|94.2|94.03|90.33|90.21|3879908
1647334800000|2022-03-15 09:00:00|90.39|90.27|90.9|90.84|91.44|91.36|90.26|90.2|2424055
1647338400000|2022-03-15 10:00:00|90.91|90.85|90.95|90.86|91.61|91.48|90.53|90.45|1679485
1647342000000|2022-03-15 11:00:00|90.93|90.83|91.61|91.53|92.68|92.63|90.93|90.83|1248435
1647345600000|2022-03-15 12:00:00|91.66|91.54|92.92|92.85|93.25|93.14|91.57|91.54|1239345
1647349200000|2022-03-15 13:00:00|92.95|92.89|92.86|92.74|93.86|93.76|92.33|92.17|2215885
1647352800000|2022-03-15 14:00:00|92.85|92.72|93.97|93.84|94.21|94.13|92.44|92.37|1960976
1647356400000|2022-03-15 15:00:00|93.92|93.82|92.51|92.32|94.12|94.01|91.84|91.73|1780946
1647360000000|2022-03-15 16:00:00|92.4|92.21|92.72|92.55|92.96|92.89|92.07|92|831334
1647417600000|2022-03-16 08:00:00|93.63|93.4|95.12|94.99|95.67|95.49|93.39|93.13|4206994
1647421200000|2022-03-16 09:00:00|95.08|94.98|94.95|94.89|95.79|95.59|94.6|94.57|2029595
1647424800000|2022-03-16 10:00:00|95.05|94.95|95.87|95.78|96.2|96.15|94.82|94.74|2115972
1647428400000|2022-03-16 11:00:00|95.79|95.81|95.81|95.68|96.42|96.33|95.1|94.91|2008762
1647432000000|2022-03-16 12:00:00|95.78|95.66|94.12|94.05|95.89|95.79|94.12|94.04|1243715
1647435600000|2022-03-16 13:00:00|94.11|94.07|94.42|94.38|94.49|94.44|93.53|93.48|1865047
1647439200000|2022-03-16 14:00:00|94.43|94.39|95.68|95.45|96.94|96.88|93.95|93.88|4163972
1647442800000|2022-03-16 15:00:00|95.71|95.48|94.53|94.43|96.15|96.03|93.93|93.87|1741636
1647446400000|2022-03-16 16:00:00|94.5|94.46|95.17|95.1|95.25|95.15|94.33|94.31|1239339
1647504000000|2022-03-17 08:00:00|95.36|95.04|93|92.94|95.69|95.39|92.89|92.8|4355296
1647507600000|2022-03-17 09:00:00|93.03|92.95|92.09|92.02|93.48|93.34|91.73|91.61|3839760
1647511200000|2022-03-17 10:00:00|92.08|91.97|92.04|91.97|92.26|92.12|90.94|90.87|2655271
1647514800000|2022-03-17 11:00:00|92.03|91.92|91.76|91.73|92.75|92.68|91.59|91.52|1523182
1647518400000|2022-03-17 12:00:00|91.98|91.74|91.57|91.52|92.43|92.31|91.3|91.21|22068103
1647522000000|2022-03-17 13:00:00|91.69|91.54|92.41|92.31|92.57|92.49|91.24|91.16|2021776
1647525600000|2022-03-17 14:00:00|92.39|92.27|91.86|91.81|93.14|93.09|91.8|91.73|1866350
1647529200000|2022-03-17 15:00:00|91.93|91.8|92.82|92.79|92.94|92.88|91.3|91.25|2033637
1647532800000|2022-03-17 16:00:00|92.83|92.8|93.4|93.27|93.4|93.29|92.68|92.64|1558571
1647590400000|2022-03-18 08:00:00|94.69|94.45|92.5|92.43|94.78|94.63|92.36|92.22|2581613
1647594000000|2022-03-18 09:00:00|92.47|92.44|92.42|92.37|92.71|92.6|92.09|92|1558824
1647597600000|2022-03-18 10:00:00|92.41|92.35|91.51|91.46|92.71|92.64|91.48|91.44|4547944
1647601200000|2022-03-18 11:00:00|91.52|91.47|91.88|91.82|92.26|92.22|90.95|90.9|2332071
1647604800000|2022-03-18 12:00:00|91.9|91.88|92.01|91.95|92.32|92.25|91.65|91.57|958959
1647608400000|2022-03-18 13:00:00|92.02|91.97|92.37|92.33|92.37|92.33|91.7|91.64|1546222
1647612000000|2022-03-18 14:00:00|92.36|92.31|92.77|92.73|92.99|92.88|92.2|92.13|1528897
1647615600000|2022-03-18 15:00:00|92.79|92.75|92.59|92.56|93.06|93.02|92.2|92.17|1745045
1647619200000|2022-03-18 16:00:00|92.64|92.58|92.75|92.7|92.75|92.71|92.33|92.28|1349265
1647849600000|2022-03-21 08:00:00|93.93|93.83|93.4|93.35|94|93.84|92.95|92.85|5029383
1647853200000|2022-03-21 09:00:00|93.43|93.34|93.23|93.15|93.8|93.77|92.78|92.75|2771782
1647856800000|2022-03-21 10:00:00|93.19|93.14|92.9|92.83|93.31|93.22|92.23|92.18|2878472
1647860400000|2022-03-21 11:00:00|92.87|92.84|92.82|92.79|93.61|93.53|92.73|92.7|1760860
1647864000000|2022-03-21 12:00:00|92.83|92.8|92.94|92.87|93.03|92.98|92.65|92.6|1071042
1647867600000|2022-03-21 13:00:00|92.93|92.9|92.28|92.22|93.27|93.24|92.28|92.22|916183
1647871200000|2022-03-21 14:00:00|92.27|92.21|93.13|93.09|93.2|93.15|92.13|92.09|1350719
1647874800000|2022-03-21 15:00:00|93.1|93.04|93.2|93.15|93.57|93.48|92.91|92.89|908699
1647878400000|2022-03-21 16:00:00|93.19|93.12|93.14|93.03|93.27|93.23|92.82|92.77|536114
1647936000000|2022-03-22 08:00:00|93.61|93.27|93.77|93.73|94.96|94.87|92.7|92.53|2738375
1647939600000|2022-03-22 09:00:00|93.69|93.64|93.31|93.23|94|93.92|93.11|93.06|1557169
1647943200000|2022-03-22 10:00:00|93.28|93.2|92.57|92.51|93.36|93.27|92.21|92.15|1708641
1647946800000|2022-03-22 11:00:00|92.62|92.55|92.61|92.55|92.92|92.86|92.26|92.23|1074049
1647950400000|2022-03-22 12:00:00|92.64|92.56|92.8|92.74|92.88|92.82|92.36|92.34|752792
1647954000000|2022-03-22 13:00:00|92.79|92.75|93.56|93.54|93.66|93.62|92.36|92.3|1439923
1647957600000|2022-03-22 14:00:00|93.6|93.55|93.72|93.68|93.86|93.81|93.16|93.11|1170736
1647961200000|2022-03-22 15:00:00|93.74|93.66|94.25|94.19|94.4|94.34|93.31|93.26|1781513
1647964800000|2022-03-22 16:00:00|94.26|94.17|94.95|94.88|94.95|94.88|94.26|94.17|1325507
1648022400000|2022-03-23 08:00:00|94.74|94.37|94.26|94.19|95.5|95.37|93.73|93.65|1853164
1648026000000|2022-03-23 09:00:00|94.23|94.16|94.99|94.97|95.38|95.31|94.04|94|1803128
1648029600000|2022-03-23 10:00:00|94.98|94.92|94.64|94.57|95.01|94.98|94.2|94.14|640688
1648033200000|2022-03-23 11:00:00|94.65|94.59|93.94|93.86|94.72|94.65|93.81|93.75|719611
1648036800000|2022-03-23 12:00:00|93.96|93.9|93.51|93.46|94.18|94.11|93.35|93.27|733018
1648040400000|2022-03-23 13:00:00|93.49|93.47|93.48|93.43|93.77|93.73|93.07|93|1018626
1648044000000|2022-03-23 14:00:00|93.47|93.4|92.87|92.85|93.84|93.78|92.71|92.64|1156680
1648047600000|2022-03-23 15:00:00|92.9|92.82|93.04|92.98|93.3|93.24|92.57|92.5|1280306
1648051200000|2022-03-23 16:00:00|93.02|92.99|92.55|92.5|93.32|93.26|92.52|92.5|682209
1648108800000|2022-03-24 08:00:00|92.91|92.66|92.1|92.04|93.35|93.17|91.78|91.71|2804859
1648112400000|2022-03-24 09:00:00|92.09|92.03|91.68|91.62|92.42|92.36|91.57|91.52|1342914
1648116000000|2022-03-24 10:00:00|91.67|91.6|91.49|91.45|91.72|91.64|91.14|91.1|1604692
1648119600000|2022-03-24 11:00:00|91.52|91.46|91.45|91.4|91.97|91.92|90.51|90.41|919823
1648123200000|2022-03-24 12:00:00|91.46|91.39|91.5|91.45|91.55|91.48|91|90.93|886372
1648126800000|2022-03-24 13:00:00|91.52|91.46|91.17|91.13|91.82|91.77|91.14|91.08|797762
1648130400000|2022-03-24 14:00:00|91.2|91.16|91.1|91.09|91.51|91.45|90.91|90.82|1335988
1648134000000|2022-03-24 15:00:00|91.07|91.01|91.94|91.86|92.62|92.53|90.98|90.94|969298
1648137600000|2022-03-24 16:00:00|91.89|91.87|92.28|92.2|92.52|92.47|91.66|91.61|842393
1648195200000|2022-03-25 08:00:00|92.97|92.7|91.58|91.52|92.97|92.71|91.09|91.03|1180934
1648198800000|2022-03-25 09:00:00|91.57|91.45|91.89|91.8|91.98|91.93|91.1|91.03|1157916
1648202400000|2022-03-25 10:00:00|91.9|91.85|92.26|92.21|92.33|92.27|91.45|91.38|859880
1648206000000|2022-03-25 11:00:00|92.28|92.22|94.13|94.11|94.23|94.19|92.14|92.09|2561822
1648209600000|2022-03-25 12:00:00|94.15|94.08|94.92|94.89|94.95|94.9|94|93.95|2503483
1648213200000|2022-03-25 13:00:00|94.93|94.91|95.39|95.31|95.72|95.66|94.26|94.18|3480456
1648216800000|2022-03-25 14:00:00|95.41|95.36|95.45|95.41|95.95|95.88|95.15|95.12|4353727
1648220400000|2022-03-25 15:00:00|95.51|95.43|94.47|94.44|95.66|95.6|94.19|94.13|2085190
1648224000000|2022-03-25 16:00:00|94.48|94.45|110.66|110.64|110.66|110.64|94.47|94.42|5355032
1648450800000|2022-03-28 07:00:00|102.5|100.04|99.95|99.9|103.66|103.48|99.09|98.86|25144090
1648454400000|2022-03-28 08:00:00|99.96|99.92|97.6|97.52|100.14|100.1|96.94|96.9|12566713
1648458000000|2022-03-28 09:00:00|97.57|97.51|99.13|99.08|99.53|99.47|97.32|97.22|5508095
1648461600000|2022-03-28 10:00:00|99.14|99.1|99.89|99.84|100.62|100.54|99.03|99|5159943
1648465200000|2022-03-28 11:00:00|99.9|99.86|99.91|99.86|101.28|101.04|99.65|99.6|4587693
1648468800000|2022-03-28 12:00:00|99.9|99.87|99.25|99.21|99.91|99.88|98.97|98.93|2683129
1648472400000|2022-03-28 13:00:00|99.26|99.24|98.47|98.4|100.3|100.16|98.11|98.05|9646404
1648476000000|2022-03-28 14:00:00|98.45|98.42|98.76|98.72|99.38|99.33|98.05|98.01|6909743
1648479600000|2022-03-28 15:00:00|98.77|98.73|99.41|99.28|99.58|99.56|98.33|98.27|5364889
1648537200000|2022-03-29 07:00:00|99.5|99.41|98.21|98.13|100.96|100.7|97.72|97.62|6872988
1648540800000|2022-03-29 08:00:00|98.2|98.12|98.35|98.29|98.58|98.54|97.67|97.57|3779459
1648544400000|2022-03-29 09:00:00|98.41|98.3|99.87|99.8|100.54|100.44|98.39|98.3|5810428
1648548000000|2022-03-29 10:00:00|99.88|99.81|100.04|99.98|100.34|100.26|99.62|99.58|2113075
1648551600000|2022-03-29 11:00:00|100.08|100.04|100.5|100.38|100.64|100.52|99.57|99.53|2697009
1648555200000|2022-03-29 12:00:00|100.52|100.4|103.7|103.52|104.2|104.1|100.32|100.18|7135708
1648558800000|2022-03-29 13:00:00|103.68|103.54|102.52|102.44|104.12|104|101.92|101.8|7739962
1648562400000|2022-03-29 14:00:00|102.5|102.4|103.24|103.18|103.56|103.46|101.94|101.76|4262311
1648566000000|2022-03-29 15:00:00|103.26|103.2|102.56|102.4|103.84|103.74|102.36|102.3|2538144
1648623600000|2022-03-30 07:00:00|101.92|101.66|101.04|100.96|102.86|102.62|100.7|100.54|3358573
1648627200000|2022-03-30 08:00:00|101.02|100.9|100.34|100.26|101.04|100.96|99.74|99.64|2984290
1648630800000|2022-03-30 09:00:00|100.36|100.28|100.08|100|100.8|100.74|99.99|99.9|2017865
1648634400000|2022-03-30 10:00:00|100.04|99.98|100.06|99.99|100.36|100.32|99.57|99.5|1608009
1648638000000|2022-03-30 11:00:00|100.08|100|100.24|100.14|101|100.9|100.02|99.91|1156835
1648641600000|2022-03-30 12:00:00|100.26|100.16|101.78|101.72|101.9|101.78|99.77|99.7|1687082
1648645200000|2022-03-30 13:00:00|101.76|101.68|102.94|102.82|103|102.94|101.18|101.12|3662009
1648648800000|2022-03-30 14:00:00|102.98|102.84|102.62|102.58|103.2|103.18|102.04|101.92|3777971
1648652400000|2022-03-30 15:00:00|102.58|102.56|102.54|102.42|103.4|103.3|102.3|102.2|4535584
1648710000000|2022-03-31 07:00:00|104.36|103.78|102.74|102.64|105.36|105.02|102.56|102.5|2725112
1648713600000|2022-03-31 08:00:00|102.7|102.62|102.34|102.26|102.76|102.68|101.52|101.38|1574034
1648717200000|2022-03-31 09:00:00|102.32|102.28|101.8|101.72|102.38|102.28|101.02|100.96|2505635
1648720800000|2022-03-31 10:00:00|101.82|101.74|101.3|101.22|102.16|102.1|101.2|101.1|1422604
1648724400000|2022-03-31 11:00:00|101.34|101.24|101.62|101.56|101.68|101.58|101.08|100.98|1531200
1648728000000|2022-03-31 12:00:00|101.6|101.54|101.4|101.32|101.82|101.72|101|100.92|1003151
1648731600000|2022-03-31 13:00:00|101.42|101.34|100.5|100.4|101.6|101.52|100.12|100.02|3249502
1648735200000|2022-03-31 14:00:00|100.48|100.38|102.68|102.54|102.7|102.6|99.72|99.7|4100632
1648738800000|2022-03-31 15:00:00|102.66|102.56|101.6|101.42|102.68|102.58|101.16|101.04|1840746
1648796400000|2022-04-01 07:00:00|101.76|101.46|99.97|99.91|101.88|101.58|99.4|99.29|4366580
1648800000000|2022-04-01 08:00:00|99.95|99.88|99.77|99.69|100.36|100.28|99.49|99.45|2020575
1648803600000|2022-04-01 09:00:00|99.75|99.7|100.96|100.9|101|100.94|99.23|99.19|2071194
1648807200000|2022-04-01 10:00:00|100.94|100.86|100.5|100.42|101.52|101.44|100.38|100.3|1792257
1648810800000|2022-04-01 11:00:00|100.52|100.44|99.73|99.67|100.62|100.54|99.61|99.59|1654377
1648814400000|2022-04-01 12:00:00|99.74|99.68|99.94|99.85|100.44|100.38|99.68|99.65|1278188
1648818000000|2022-04-01 13:00:00|99.92|99.87|100.18|100.1|100.64|100.54|99.79|99.74|2650194
1648821600000|2022-04-01 14:00:00|100.16|100.08|99.85|99.83|100.28|100.22|99.68|99.65|3264258
1648825200000|2022-04-01 15:00:00|99.84|99.82|99.58|99.5|100.28|100.22|99.39|99.37|4736551
1649055600000|2022-04-04 07:00:00|101.22|101|98.94|98.89|101.94|101.66|98.09|98|6934934
1649059200000|2022-04-04 08:00:00|98.96|98.91|99.69|99.66|100.1|100.02|98.39|98.3|3679781
1649062800000|2022-04-04 09:00:00|99.68|99.62|100.12|100.02|100.36|100.28|99.5|99.43|2018096
1649066400000|2022-04-04 10:00:00|100.16|100.04|100.04|99.94|100.4|100.32|99.81|99.77|1512482
1649070000000|2022-04-04 11:00:00|100.02|99.93|99.96|99.9|100.88|100.78|99.83|99.76|1423980
1649073600000|2022-04-04 12:00:00|99.97|99.91|100.86|100.8|101.36|101.28|99.97|99.91|3129431
1649077200000|2022-04-04 13:00:00|100.84|100.82|101.84|101.78|102.22|102.14|100.76|100.68|5602242
1649080800000|2022-04-04 14:00:00|101.82|101.76|100.44|100.36|101.82|101.8|99.59|99.53|5410126
1649084400000|2022-04-04 15:00:00|100.46|100.38|100.8|100.7|100.82|100.76|100.42|100.38|1915677
1649142000000|2022-04-05 07:00:00|100.36|100|99.27|99.19|100.54|100.44|98.82|98.62|4852597
1649145600000|2022-04-05 08:00:00|99.29|99.17|98.3|98.25|99.44|99.4|98.09|98.04|5853514
1649149200000|2022-04-05 09:00:00|98.32|98.26|98.08|98.03|99.07|99.01|98.07|98.01|4073510
1649152800000|2022-04-05 10:00:00|98.06|98.04|97.96|97.92|98.74|98.66|97.58|97.53|3678438
1649156400000|2022-04-05 11:00:00|97.98|97.89|98.58|98.54|99.1|99.05|97.73|97.7|2745766
1649160000000|2022-04-05 12:00:00|98.56|98.52|98.21|98.18|99.06|98.99|97.9|97.87|2642230
1649163600000|2022-04-05 13:00:00|98.23|98.19|98.92|98.88|99.32|99.28|98.09|98.05|2104983
1649167200000|2022-04-05 14:00:00|98.94|98.89|98.17|98.14|99.03|98.99|97.04|97|6212955
1649170800000|2022-04-05 15:00:00|98.16|98.12|98.59|98.52|98.59|98.54|98.09|98.05|1781128
1649228400000|2022-04-06 07:00:00|98.68|98.51|96.71|96.66|99.8|99.57|96.43|96.34|6977883
1649232000000|2022-04-06 08:00:00|96.74|96.68|96.99|96.95|97.1|97.04|96.33|96.3|4270974
1649235600000|2022-04-06 09:00:00|97.03|96.94|96.9|96.84|97.23|97.2|96.58|96.55|2400995
1649239200000|2022-04-06 10:00:00|96.91|96.85|96.86|96.81|97.11|97.06|96.32|96.3|2771125
1649242800000|2022-04-06 11:00:00|96.84|96.79|96.36|96.3|96.93|96.86|96.32|96.28|1542156
1649246400000|2022-04-06 12:00:00|96.33|96.28|95.96|95.93|96.67|96.61|95.85|95.8|2523201
1649250000000|2022-04-06 13:00:00|95.95|95.91|95.18|95.15|96.54|96.48|94.93|94.89|3892665
1649253600000|2022-04-06 14:00:00|95.2|95.16|96.14|96.11|96.39|96.34|95.2|95.16|4015109
1649257200000|2022-04-06 15:00:00|96.13|96.09|97|96.95|97|96.97|95.99|95.96|3254447
1649314800000|2022-04-07 07:00:00|96.98|96.8|96.25|96.2|97.84|97.71|95.65|95.58|4727813
1649318400000|2022-04-07 08:00:00|96.27|96.21|96.73|96.7|96.87|96.79|95.81|95.74|2878734
1649322000000|2022-04-07 09:00:00|96.74|96.71|97.23|97.2|97.45|97.38|96.69|96.63|2194197
1649325600000|2022-04-07 10:00:00|97.22|97.18|96.51|96.45|97.23|97.18|95.89|95.84|2963157
1649329200000|2022-04-07 11:00:00|96.53|96.47|96.05|96.01|97.55|97.48|95.71|95.65|1961299
1649332800000|2022-04-07 12:00:00|96.07|96.03|95.56|95.52|96.11|96.04|95.27|95.22|1885967
1649336400000|2022-04-07 13:00:00|95.58|95.53|95.51|95.46|96.1|96.03|95.26|95.22|2941495
1649340000000|2022-04-07 14:00:00|95.49|95.44|95.34|95.31|95.69|95.62|94.98|94.95|3914510
1649343600000|2022-04-07 15:00:00|95.35|95.32|95.07|94.97|95.93|95.88|94.83|94.81|2171135
1649401200000|2022-04-08 07:00:00|96.21|95.92|94.93|94.88|96.77|96.36|94.37|94.28|4978588
1649404800000|2022-04-08 08:00:00|94.92|94.84|94.51|94.47|95.42|95.36|94.28|94.21|3824443
1649408400000|2022-04-08 09:00:00|94.5|94.44|95.09|95.05|95.21|95.15|94.35|94.27|2007928
1649412000000|2022-04-08 10:00:00|95.08|95.03|95.42|95.37|95.65|95.56|94.8|94.75|2543871
1649415600000|2022-04-08 11:00:00|95.45|95.4|95.33|95.28|95.71|95.67|95.15|95.11|1668425
1649419200000|2022-04-08 12:00:00|95.35|95.3|95.33|95.28|95.84|95.79|95.19|95.14|16037102
1649422800000|2022-04-08 13:00:00|95.32|95.27|94.57|94.53|95.32|95.27|94.53|94.48|2788538
1649426400000|2022-04-08 14:00:00|94.55|94.5|94.97|94.94|95.14|95.11|94.47|94.38|2631218
1649430000000|2022-04-08 15:00:00|94.96|94.93|95.02|95|95.07|95.02|94.45|94.43|2208958
1649660400000|2022-04-11 07:00:00|94.76|94.44|94.01|93.94|94.77|94.55|92.19|92.11|6458525
1649664000000|2022-04-11 08:00:00|94.03|93.95|94.13|94.1|94.19|94.13|93.37|93.31|2005607
1649667600000|2022-04-11 09:00:00|94.16|94.11|94.39|94.34|95.11|95.02|93.77|93.71|1424252
1649671200000|2022-04-11 10:00:00|94.4|94.35|94.26|94.22|94.89|94.84|94.2|94.17|1292157
1649674800000|2022-04-11 11:00:00|94.24|94.21|94.03|93.98|94.34|94.3|93.87|93.81|1240860
1649678400000|2022-04-11 12:00:00|94.02|93.99|93.27|93.25|94.11|94.05|93.24|93.19|1089875
1649682000000|2022-04-11 13:00:00|93.3|93.23|96.15|96.11|96.32|96.27|93.24|93.18|3564184
1649685600000|2022-04-11 14:00:00|96.14|96.09|95.82|95.8|96.87|96.85|95.11|95.06|3413311
1649689200000|2022-04-11 15:00:00|95.81|95.79|95.14|95.09|95.91|95.86|95.07|95.03|1354857
1649746800000|2022-04-12 07:00:00|90|89.99|89.19|89.15|91.49|91.3|88.09|88.03|26054592
1649750400000|2022-04-12 08:00:00|89.18|89.12|90.49|90.4|90.77|90.69|88.84|88.79|10664452
1649754000000|2022-04-12 09:00:00|90.48|90.5|90.23|90.18|91.4|91.34|89.92|89.87|5352201
1649757600000|2022-04-12 10:00:00|90.21|90.16|90.29|90.27|90.65|90.59|89.99|89.93|2937014
1649761200000|2022-04-12 11:00:00|90.3|90.28|90.09|90.05|90.42|90.38|89.9|89.87|2523100
1649764800000|2022-04-12 12:00:00|90.08|90.04|89.98|89.94|90.97|90.63|89.89|89.83|4177344
1649768400000|2022-04-12 13:00:00|89.99|89.95|90.26|90.22|90.36|90.31|89.5|89.45|5555333
1649772000000|2022-04-12 14:00:00|90.27|90.24|90.18|90.13|90.44|90.39|89.77|89.72|5390018
1649775600000|2022-04-12 15:00:00|90.16|90.12|90.11|90.07|90.31|90.28|89.76|89.72|2921577
1649833200000|2022-04-13 07:00:00|89.05|89|88.6|88.55|89.8|89.65|88.26|88.2|6408139
1649836800000|2022-04-13 08:00:00|88.59|88.54|88.47|88.44|89.2|89.12|88.34|88.29|5952934
1649840400000|2022-04-13 09:00:00|88.46|88.43|88.14|88.1|88.52|88.48|87.86|87.8|4094546
1649844000000|2022-04-13 10:00:00|88.13|88.11|88.53|88.51|88.56|88.52|87.96|87.92|2054944
1649847600000|2022-04-13 11:00:00|88.55|88.52|88.78|88.74|88.96|88.91|88.5|88.48|2433753
1649851200000|2022-04-13 12:00:00|88.77|88.75|88.33|88.29|88.93|88.88|88.3|88.25|2141877
1649854800000|2022-04-13 13:00:00|88.32|88.27|88.34|88.29|88.83|88.78|88.09|88.04|3646771
1649858400000|2022-04-13 14:00:00|88.33|88.31|89.36|89.32|89.59|89.54|88.23|88.2|4342911
1649862000000|2022-04-13 15:00:00|89.35|89.3|89.88|89.82|89.88|89.84|89.16|89.14|1916139
1649919600000|2022-04-14 07:00:00|90.39|90.01|91.24|91.2|91.64|91.57|89.73|89.55|5473433
1649923200000|2022-04-14 08:00:00|91.23|91.21|91.62|91.59|91.74|91.68|90.95|90.88|2974463
1649926800000|2022-04-14 09:00:00|91.63|91.6|91.89|91.84|92.51|92.45|91.53|91.49|8645895
1649930400000|2022-04-14 10:00:00|91.91|91.85|91.37|91.35|92.05|92.01|91.33|91.27|2455833
1649934000000|2022-04-14 11:00:00|91.38|91.36|91.52|91.48|92.07|92.02|91.17|91.13|2173836
1649937600000|2022-04-14 12:00:00|91.5|91.46|92.18|92.15|92.39|92.33|91.41|91.38|2195510
1649941200000|2022-04-14 13:00:00|92.2|92.16|93.03|93|93.25|93.21|92.07|92.02|6686475
1649944800000|2022-04-14 14:00:00|93.04|93.01|92.8|92.76|93.54|93.5|92.58|92.54|4534833
1649948400000|2022-04-14 15:00:00|92.79|92.77|93.48|93.4|93.48|93.4|92.76|92.73|2909153
1650351600000|2022-04-19 07:00:00|93.66|93.52|95.28|95.24|95.59|95.53|93.1|93|6867458
1650355200000|2022-04-19 08:00:00|95.25|95.2|95.54|95.49|95.71|95.65|94.77|94.7|4042123
1650358800000|2022-04-19 09:00:00|95.53|95.48|94.68|94.63|95.6|95.54|94.48|94.42|2522641
1650362400000|2022-04-19 10:00:00|94.67|94.61|95.11|95.07|95.15|95.1|94.41|94.35|2170964
1650366000000|2022-04-19 11:00:00|95.12|95.09|94.72|94.68|95.3|95.27|94.7|94.65|1744918
1650369600000|2022-04-19 12:00:00|94.71|94.65|94.7|94.67|94.88|94.82|94.31|94.26|985525
1650373200000|2022-04-19 13:00:00|94.69|94.64|94.5|94.46|94.77|94.73|94.03|94|2119986
1650376800000|2022-04-19 14:00:00|94.52|94.47|94.93|94.91|95.1|95.05|94.3|94.25|2216901
1650380400000|2022-04-19 15:00:00|94.92|94.89|95.8|95.69|95.86|95.82|94.88|94.84|2225697
1650438000000|2022-04-20 07:00:00|95.5|95.22|95.98|95.92|96.77|96.66|95.12|95|3482457
1650441600000|2022-04-20 08:00:00|95.97|95.91|95.48|95.42|96.05|95.98|94.96|94.92|1711602
1650445200000|2022-04-20 09:00:00|95.49|95.44|94.92|94.87|95.74|95.69|94.85|94.81|1555029
1650448800000|2022-04-20 10:00:00|94.91|94.86|95.98|95.96|95.98|95.96|94.73|94.7|1088390
1650452400000|2022-04-20 11:00:00|95.97|95.93|95.25|95.2|96.05|96|95.04|95.02|1444044
1650456000000|2022-04-20 12:00:00|95.24|95.18|95.24|95.19|95.33|95.28|94.76|94.7|956881
1650459600000|2022-04-20 13:00:00|95.26|95.2|94.1|94.05|95.36|95.32|94.01|94|1978320
1650463200000|2022-04-20 14:00:00|94.09|94.03|93.77|93.75|94.09|94.06|93.39|93.36|3398063
1650466800000|2022-04-20 15:00:00|93.76|93.73|93.97|93.94|93.97|93.94|93.74|93.72|81683101
1650524400000|2022-04-21 07:00:00|94.99|94|95.34|95.28|95.7|95.63|93.9|93.79|3348036
1650528000000|2022-04-21 08:00:00|95.37|95.29|95.62|95.57|96.23|96.17|95.32|95.24|3102375
1650531600000|2022-04-21 09:00:00|95.64|95.58|95.82|95.77|96.14|96.09|95.5|95.49|1735961
1650535200000|2022-04-21 10:00:00|95.81|95.75|95.96|95.91|96.32|96.27|95.7|95.64|1538655
1650538800000|2022-04-21 11:00:00|95.97|95.92|96.17|96.13|96.42|96.36|95.68|95.63|1924827
1650542400000|2022-04-21 12:00:00|96.16|96.12|97.24|97.19|97.25|97.22|96.15|96.12|3368774
1650546000000|2022-04-21 13:00:00|97.23|97.2|96.9|96.86|97.47|97.43|96.56|96.51|3630205
1650549600000|2022-04-21 14:00:00|96.92|96.87|96.75|96.74|97.1|97.06|96.49|96.45|2405494
1650553200000|2022-04-21 15:00:00|96.74|96.73|96.8|96.75|96.82|96.76|96.03|95.99|2781507
1650610800000|2022-04-22 07:00:00|95.73|95.12|94.98|94.9|95.83|95.78|94.73|94.66|3044738
1650614400000|2022-04-22 08:00:00|94.94|94.89|94.19|94.15|95.14|95.08|94.07|94.02|1944114
1650618000000|2022-04-22 09:00:00|94.18|94.16|93.17|93.13|94.24|94.19|93.04|93|2173623
1650621600000|2022-04-22 10:00:00|93.16|93.12|93.39|93.35|93.58|93.54|92.93|92.9|2253867
1650625200000|2022-04-22 11:00:00|93.4|93.36|93.26|93.21|93.81|93.77|93.06|93.02|1441799
1650628800000|2022-04-22 12:00:00|93.25|93.2|93.31|93.28|93.86|93.8|92.95|92.91|1764247
1650632400000|2022-04-22 13:00:00|93.32|93.29|93.69|93.65|93.84|93.79|92.88|92.86|5024353
1650636000000|2022-04-22 14:00:00|93.67|93.64|92.39|92.36|94.17|94.13|92.38|92.35|2004596
1650639600000|2022-04-22 15:00:00|92.4|92.37|92.1|92.04|92.75|92.71|92.1|92.04|1981042
1650870000000|2022-04-25 07:00:00|90.17|90|90.56|90.46|91.63|91.52|89.13|89|7331886
1650873600000|2022-04-25 08:00:00|90.54|90.47|89.63|89.57|90.67|90.6|89.45|89.4|3698291
1650877200000|2022-04-25 09:00:00|89.61|89.56|88.49|88.41|89.68|89.62|88.44|88.37|5979400
1650880800000|2022-04-25 10:00:00|88.51|88.42|89.25|89.19|89.34|89.26|88.49|88.42|4140318
1650884400000|2022-04-25 11:00:00|89.23|89.17|88.82|88.78|89.89|89.82|88.69|88.64|4904847
1650888000000|2022-04-25 12:00:00|88.84|88.79|88.64|88.59|89.49|89.45|88.17|88.11|3678187
1650891600000|2022-04-25 13:00:00|88.62|88.57|87.73|87.71|88.78|88.72|87.59|87.55|6782316
1650895200000|2022-04-25 14:00:00|87.77|87.7|87.11|87.07|88.26|88.21|87.07|87.04|6703524
1650898800000|2022-04-25 15:00:00|87.1|87.05|87.39|87.34|87.85|87.81|87.06|87.01|3442381
1650956400000|2022-04-26 07:00:00|89|88.15|87.92|87.85|89.13|89.01|86.8|86.73|6625954
1650960000000|2022-04-26 08:00:00|87.91|87.84|87.56|87.51|88.08|88.04|87.3|87.28|2196551
1650963600000|2022-04-26 09:00:00|87.57|87.52|87.58|87.53|87.76|87.73|87.26|87.22|1690490
1650967200000|2022-04-26 10:00:00|87.57|87.52|87.38|87.34|87.8|87.74|87.16|87.12|1680841
1650970800000|2022-04-26 11:00:00|87.37|87.33|87.31|87.26|87.7|87.67|87.13|87.1|1398204
1650974400000|2022-04-26 12:00:00|87.33|87.27|87.21|87.17|87.55|87.53|86.88|86.83|2216571
1650978000000|2022-04-26 13:00:00|87.25|87.18|85.35|85.28|87.29|87.24|85.24|85.2|5581042
1650981600000|2022-04-26 14:00:00|85.32|85.27|84.57|84.53|85.73|85.7|84.32|84.3|9066222
1650985200000|2022-04-26 15:00:00|84.56|84.52|84.28|84.21|84.78|84.74|84.21|84.17|4543832
1651042800000|2022-04-27 07:00:00|85.95|84.41|85.09|85.05|85.96|85.06|82.96|82.9|8210485
1651046400000|2022-04-27 08:00:00|85.1|85.04|84.34|84.29|85.82|85.77|83.87|83.81|3742147
1651050000000|2022-04-27 09:00:00|84.33|84.3|84.38|84.34|84.63|84.59|83.74|83.69|2494099
1651053600000|2022-04-27 10:00:00|84.4|84.35|83.7|83.67|84.45|84.42|83.62|83.6|2688726
1651057200000|2022-04-27 11:00:00|83.72|83.68|83.88|83.86|84.22|84.18|83.46|83.41|2054474
1651060800000|2022-04-27 12:00:00|83.87|83.83|83.82|83.79|84.39|84.36|83.68|83.64|1451557
1651064400000|2022-04-27 13:00:00|83.83|83.78|83.6|83.57|85.72|85.38|83.5|83.47|4589783
1651068000000|2022-04-27 14:00:00|83.59|83.58|82.86|82.85|83.75|83.7|82.4|82.38|5705671
1651071600000|2022-04-27 15:00:00|82.88|82.86|83.26|83.17|83.26|83.17|82.36|82.35|2897725
1651129200000|2022-04-28 07:00:00|83.37|83.2|84.12|84.05|84.44|84.4|83|82.95|6480712
1651132800000|2022-04-28 08:00:00|84.11|84.04|83.74|83.67|84.21|84.13|83.55|83.5|2645894
1651136400000|2022-04-28 09:00:00|83.75|83.68|84.03|83.98|84.91|84.88|83.74|83.68|3460286
1651140000000|2022-04-28 10:00:00|84.02|83.95|84.03|83.97|84.16|84.12|83.74|83.7|2164658
1651143600000|2022-04-28 11:00:00|84.06|83.96|83.61|83.57|84.18|84.14|83.34|83.28|2121907
1651147200000|2022-04-28 12:00:00|83.62|83.59|84.12|84.04|84.15|84.08|83.16|83.1|2006210
1651150800000|2022-04-28 13:00:00|84.11|84.06|82.65|82.61|84.16|84.13|82.63|82.57|3954723
1651154400000|2022-04-28 14:00:00|82.64|82.6|82.81|82.79|82.87|82.83|82.14|82.1|4120567
1651158000000|2022-04-28 15:00:00|82.82|82.8|83.19|83.14|83.57|83.54|82.69|82.62|1660634
1651215600000|2022-04-29 07:00:00|85.49|85|84.9|84.83|86.2|86.13|84.48|84.08|4428114
1651219200000|2022-04-29 08:00:00|84.88|84.82|84.49|84.43|85.06|85.02|84.45|84.38|2742494
1651222800000|2022-04-29 09:00:00|84.48|84.42|84.58|84.53|84.7|84.65|84.28|84.22|1508220
1651226400000|2022-04-29 10:00:00|84.59|84.54|84.07|84.03|84.59|84.55|84.01|83.98|1575895
1651230000000|2022-04-29 11:00:00|84.06|84.02|82.86|82.82|84.34|84.29|82.86|82.82|1679524
1651233600000|2022-04-29 12:00:00|82.87|82.84|83.62|83.56|83.73|83.69|82.87|82.84|1834305
1651237200000|2022-04-29 13:00:00|83.6|83.55|83.37|83.32|83.81|83.77|82.91|82.86|2511076
1651240800000|2022-04-29 14:00:00|83.39|83.33|83.01|82.98|83.43|83.38|82.39|82.34|3799386
1651244400000|2022-04-29 15:00:00|83|82.96|82.97|82.89|83.21|83.16|82.88|82.82|2803201
1651561200000|2022-05-03 07:00:00|82.99|82.98|82.94|82.88|83.9|83.72|82.43|82.35|5180736
1651564800000|2022-05-03 08:00:00|82.92|82.87|82.45|82.41|83.24|83.2|82.43|82.4|2197454
1651568400000|2022-05-03 09:00:00|82.46|82.42|82.84|82.81|83|82.96|82.25|82.21|2169949
1651572000000|2022-05-03 10:00:00|82.82|82.82|82.81|82.78|83|82.95|82.69|82.64|5058428
1651575600000|2022-05-03 11:00:00|82.82|82.79|83.16|83.13|83.29|83.25|82.67|82.62|1166116
1651579200000|2022-05-03 12:00:00|83.19|83.14|83.58|83.54|83.82|83.79|83.18|83.13|1428094
1651582800000|2022-05-03 13:00:00|83.57|83.55|83.5|83.45|83.86|83.83|83.26|83.2|2579027
1651586400000|2022-05-03 14:00:00|83.51|83.46|84.32|84.3|84.38|84.36|83.5|83.46|2384920
1651590000000|2022-05-03 15:00:00|84.31|84.29|84.27|84.23|84.6|84.57|84.26|84.23|1792871
1651647600000|2022-05-04 07:00:00|85.4|85|85.26|85.21|85.46|85.38|84.3|84.27|3381719
1651651200000|2022-05-04 08:00:00|85.23|85.22|84.44|84.39|85.23|85.22|84.35|84.33|1610992
1651654800000|2022-05-04 09:00:00|84.43|84.43|84.37|84.34|84.64|84.6|84.32|84.29|1531149
1651658400000|2022-05-04 10:00:00|84.38|84.36|84.77|84.73|84.87|84.81|84.31|84.27|1340680
1651662000000|2022-05-04 11:00:00|84.78|84.72|84.85|84.81|85.08|85.03|84.66|84.64|5852327
1651665600000|2022-05-04 12:00:00|84.84|84.82|83.96|83.95|84.85|84.82|83.96|83.94|2014284
1651669200000|2022-05-04 13:00:00|83.97|83.94|83.99|83.96|84.5|84.45|83.9|83.87|2566484
1651672800000|2022-05-04 14:00:00|84.01|83.98|83.64|83.61|84.23|84.2|83.59|83.53|1883255
1651676400000|2022-05-04 15:00:00|83.63|83.59|83.62|83.57|83.98|83.93|83.54|83.51|1214242
1651734000000|2022-05-05 07:00:00|84.96|84.44|85.4|85.33|86.23|86.11|84.79|84.42|3718624
1651737600000|2022-05-05 08:00:00|85.39|85.31|84.12|84.06|85.46|85.42|84.04|84|1492845
1651741200000|2022-05-05 09:00:00|84.11|84.08|83.76|83.7|84.24|84.19|83.1|83.06|1830704
1651744800000|2022-05-05 10:00:00|83.75|83.69|84.13|84.07|84.42|84.37|83.5|83.44|1344768
1651748400000|2022-05-05 11:00:00|84.11|84.1|83.82|83.78|84.24|84.16|83.63|83.6|1126375
1651752000000|2022-05-05 12:00:00|83.83|83.79|83.7|83.66|84.27|84.21|83.56|83.51|1166711
1651755600000|2022-05-05 13:00:00|83.71|83.68|83.06|83.01|83.8|83.76|83.06|83|2168548
1651759200000|2022-05-05 14:00:00|83.03|83|82.08|82.03|83.13|83.07|81.95|81.92|3911292
1651762800000|2022-05-05 15:00:00|82.07|82.01|82.04|82|82.15|82.11|81.7|81.68|2993012
1651820400000|2022-05-06 07:00:00|82|81.52|80.19|80.11|82|81.61|79.19|79|7163531
1651824000000|2022-05-06 08:00:00|80.18|80.12|80.41|80.37|81.12|81.04|80.05|79.99|2675462
1651827600000|2022-05-06 09:00:00|80.42|80.4|80.99|80.94|81.03|80.99|80.19|80.12|1744677
1651831200000|2022-05-06 10:00:00|80.97|80.92|79.39|79.32|80.99|80.94|79.08|79.02|4200604
1651834800000|2022-05-06 11:00:00|79.41|79.35|78.78|78.74|79.45|79.4|78.78|78.74|3413093
1651838400000|2022-05-06 12:00:00|78.77|78.73|79.55|79.5|79.81|79.76|78.48|78.43|2767970
1651842000000|2022-05-06 13:00:00|79.54|79.49|79.49|79.46|80.3|80.26|79.24|79.2|3596499
1651845600000|2022-05-06 14:00:00|79.5|79.47|81.57|81.53|81.68|81.64|79.5|79.47|5941099
1651849200000|2022-05-06 15:00:00|81.56|81.52|81|80.98|81.78|81.72|80.87|80.81|2057264
1652079600000|2022-05-09 07:00:00|80.36|80.11|79.57|79.53|80.82|80.69|78.87|78.8|4979706
1652083200000|2022-05-09 08:00:00|79.56|79.5|79.67|79.62|79.81|79.76|78.79|78.73|2434713
1652086800000|2022-05-09 09:00:00|79.64|79.61|79.84|79.79|80.24|80.19|79.52|79.46|1976998
1652090400000|2022-05-09 10:00:00|79.85|79.8|79.58|79.55|80.44|80.42|79.41|79.36|1141415
1652094000000|2022-05-09 11:00:00|79.6|79.56|79.69|79.64|79.73|79.69|79.03|79|1483771
1652097600000|2022-05-09 12:00:00|79.68|79.62|79.34|79.32|80.19|80.13|79.04|79.01|3212391
1652101200000|2022-05-09 13:00:00|79.35|79.33|79.91|79.89|80.19|80.16|79.26|79.23|2609205
1652104800000|2022-05-09 14:00:00|79.9|79.88|79.75|79.73|80.15|80.11|79.55|79.5|2859164
1652108400000|2022-05-09 15:00:00|79.74|79.71|78.89|78.82|79.96|79.91|78.83|78.78|2607600
1652166000000|2022-05-10 07:00:00|79.87|79.16|79.95|79.88|80.7|80.61|79.31|79.1|4104854
1652169600000|2022-05-10 08:00:00|79.96|79.9|79.97|79.92|80.71|80.65|79.81|79.75|2744949
1652173200000|2022-05-10 09:00:00|79.96|79.91|79.49|79.45|80.12|80.09|79.48|79.43|2378285
1652176800000|2022-05-10 10:00:00|79.5|79.47|79.92|79.88|80.11|80.08|79.5|79.45|1780768
1652180400000|2022-05-10 11:00:00|79.93|79.89|79.92|79.89|80.07|80.03|79.51|79.46|1535965
1652184000000|2022-05-10 12:00:00|79.93|79.9|80.33|80.29|80.4|80.36|79.89|79.84|1361454
1652187600000|2022-05-10 13:00:00|80.32|80.27|80.06|80|80.51|80.47|79.7|79.64|3328036
1652191200000|2022-05-10 14:00:00|80.04|79.99|78.94|78.92|80.27|80.23|78.84|78.79|2811236
1652194800000|2022-05-10 15:00:00|78.95|78.93|78.49|78.41|79.11|79.07|78.24|78.14|2052002
1652252400000|2022-05-11 07:00:00|79.99|78.93|78.36|78.33|79.99|79.42|77.89|77.82|4294199
1652256000000|2022-05-11 08:00:00|78.34|78.3|80.04|80|80.19|80.11|78.24|78.2|1961174
1652259600000|2022-05-11 09:00:00|80.06|80.03|80.09|80.05|80.31|80.25|79.96|79.92|1563555
1652263200000|2022-05-11 10:00:00|80.08|80.06|80.15|80.1|80.33|80.29|79.91|79.85|1074762
1652266800000|2022-05-11 11:00:00|80.14|80.11|80.38|80.36|80.46|80.42|79.76|79.72|1312870
1652270400000|2022-05-11 12:00:00|80.39|80.37|79.54|79.49|80.7|80.65|79.4|79.36|3557156
1652274000000|2022-05-11 13:00:00|79.53|79.47|80.88|80.84|81.36|81.32|79.52|79.47|3980982
1652277600000|2022-05-11 14:00:00|80.89|80.86|80.79|80.76|81.91|81.88|80.66|80.61|3662615
1652281200000|2022-05-11 15:00:00|80.78|80.74|80.71|80.63|80.88|80.84|80.3|80.26|1852860
1652338800000|2022-05-12 07:00:00|79.38|78.86|81.22|81.16|83.46|83.23|78.91|78.62|6925683
1652342400000|2022-05-12 08:00:00|81.23|81.18|80.86|80.8|82.79|81.56|80.47|80.4|4185269
1652346000000|2022-05-12 09:00:00|80.85|80.81|80.3|80.26|80.85|80.81|79.9|79.85|2350040
1652349600000|2022-05-12 10:00:00|80.31|80.27|80.11|80.06|80.57|80.55|79.95|79.92|1849150
1652353200000|2022-05-12 11:00:00|80.09|80.07|79.37|79.32|80.29|80.25|79.23|79.16|1381943
1652356800000|2022-05-12 12:00:00|79.36|79.33|79.95|79.92|80.05|80|78.87|78.8|1881032
1652360400000|2022-05-12 13:00:00|79.94|79.91|80.32|80.27|80.7|80.66|79.75|79.72|3701356
1652364000000|2022-05-12 14:00:00|80.3|80.25|81.39|81.37|82.26|82.19|80.24|80.22|4856042
1652367600000|2022-05-12 15:00:00|81.38|81.34|81.26|81.15|81.74|81.7|81.09|81.03|1872632
1652425200000|2022-05-13 07:00:00|81.94|81.59|82.3|82.25|83.66|82.98|81.49|81.22|3303969
1652428800000|2022-05-13 08:00:00|82.31|82.26|83.16|83.15|83.55|83.49|82.3|82.25|2675176
1652432400000|2022-05-13 09:00:00|83.18|83.16|83.2|83.17|84.8|84.74|82.85|82.8|4029037
1652436000000|2022-05-13 10:00:00|83.21|83.18|83.23|83.19|83.48|83.41|82.95|82.88|1913843
1652439600000|2022-05-13 11:00:00|83.25|83.23|82.82|82.78|83.26|83.23|82.38|82.33|1542376
1652443200000|2022-05-13 12:00:00|82.84|82.79|82.94|82.91|83.09|83.04|82.71|82.65|848746
1652446800000|2022-05-13 13:00:00|82.96|82.92|83|82.96|83.43|83.38|82.81|82.78|2104014
1652450400000|2022-05-13 14:00:00|82.99|82.99|82.76|82.72|83.62|83.57|82.48|82.42|4125191
1652454000000|2022-05-13 15:00:00|82.75|82.71|83.89|83.81|83.98|83.87|82.68|82.62|3717637
1652684400000|2022-05-16 07:00:00|84.38|84.01|82.39|82.33|84.38|84.01|81.34|81.26|3854944
1652688000000|2022-05-16 08:00:00|82.41|82.34|82.55|82.49|82.61|82.54|81.7|81.64|1610810
1652691600000|2022-05-16 09:00:00|82.56|82.5|81.61|81.56|83.13|83.06|81.6|81.54|1614540
1652695200000|2022-05-16 10:00:00|81.62|81.6|80.85|80.79|81.69|81.65|80.8|80.78|1534350
1652698800000|2022-05-16 11:00:00|80.86|80.8|80.94|80.89|81.2|81.15|80.71|80.66|1868658
1652702400000|2022-05-16 12:00:00|80.93|80.88|81.32|81.28|81.61|81.57|80.8|80.75|2218483
1652706000000|2022-05-16 13:00:00|81.35|81.29|81.35|81.3|82.11|82.05|81.29|81.25|1969309
1652709600000|2022-05-16 14:00:00|81.34|81.31|80.95|80.91|81.75|81.7|80.84|80.8|2634900
1652713200000|2022-05-16 15:00:00|80.94|80.89|81.33|81.29|81.45|81.4|80.75|80.71|2151682
1652770800000|2022-05-17 07:00:00|81.25|81.16|80.87|80.82|81.55|81.41|80.6|80.55|2597110
1652774400000|2022-05-17 08:00:00|80.89|80.83|80.5|80.47|81.23|81.17|80.44|80.38|2276430
1652778000000|2022-05-17 09:00:00|80.49|80.45|79.96|79.93|80.5|80.45|79.89|79.83|3696910
1652781600000|2022-05-17 10:00:00|79.95|79.91|79.51|79.46|80.03|79.99|79.4|79.37|2573698
1652785200000|2022-05-17 11:00:00|79.5|79.45|79.39|79.37|79.6|79.55|79.23|79.2|2070605
1652788800000|2022-05-17 12:00:00|79.4|79.38|79.89|79.85|80.01|79.96|78.95|78.9|3558859
1652792400000|2022-05-17 13:00:00|79.92|79.86|80.06|80.03|80.93|80.88|79.83|79.79|5876030
1652796000000|2022-05-17 14:00:00|80.07|80.05|80.73|80.7|80.75|80.71|79.75|79.72|3690072
1652799600000|2022-05-17 15:00:00|80.72|80.68|81.02|80.92|81.15|81.08|80.45|80.41|2336194
1652857200000|2022-05-18 07:00:00|81.53|81.3|82.79|82.75|82.89|82.83|81.3|81.21|4179077
1652860800000|2022-05-18 08:00:00|82.8|82.76|83.27|83.23|83.91|83.41|82.3|82.25|2720903
1652864400000|2022-05-18 09:00:00|83.28|83.17|84.73|84.67|84.74|84.7|83.04|82.99|3871426
1652868000000|2022-05-18 10:00:00|84.72|84.69|84.67|84.64|85.09|85.03|84.52|84.48|2226223
1652871600000|2022-05-18 11:00:00|84.66|84.63|85.89|85.85|86|85.95|84.64|84.59|2963528
1652875200000|2022-05-18 12:00:00|85.91|85.86|84.38|84.34|86.17|86.11|84.09|84.03|3492842
1652878800000|2022-05-18 13:00:00|84.4|84.36|84.27|84.24|84.76|84.73|84.11|84.05|2642638
1652882400000|2022-05-18 14:00:00|84.26|84.23|84.75|84.72|85.02|85|83.76|83.71|3225134
1652886000000|2022-05-18 15:00:00|84.74|84.71|84.69|84.63|84.8|84.76|84.43|84.39|1829028
1652943600000|2022-05-19 07:00:00|83.34|83.14|81.98|81.93|83.67|83.6|81.31|81.21|5089112
1652947200000|2022-05-19 08:00:00|81.97|81.91|81.17|81.12|81.97|81.91|81.11|81.04|2675200
1652950800000|2022-05-19 09:00:00|81.16|81.11|81.05|81.02|81.24|81.22|80.76|80.7|2781332
1652954400000|2022-05-19 10:00:00|81.04|81|81.02|80.99|81.13|81.07|80.4|80.35|3470137
1652958000000|2022-05-19 11:00:00|81.01|80.98|81.85|81.8|81.97|81.92|80.61|80.57|2635919
1652961600000|2022-05-19 12:00:00|81.84|81.81|81.55|81.52|82.73|82.69|81.48|81.43|2135108
1652965200000|2022-05-19 13:00:00|81.56|81.53|82.43|82.41|83|82.95|81.56|81.53|2566947
1652968800000|2022-05-19 14:00:00|82.42|82.4|82.51|82.47|83.14|83.08|81.99|81.95|2832902
1652972400000|2022-05-19 15:00:00|82.49|82.45|82.64|82.61|82.91|82.88|82.24|82.21|2984439
1653030000000|2022-05-20 07:00:00|83.36|83.12|83.5|83.45|84.34|84.17|83.14|82.73|3033506
1653033600000|2022-05-20 08:00:00|83.49|83.44|83.82|83.77|83.82|83.78|83.08|83.03|2193934
1653037200000|2022-05-20 09:00:00|83.81|83.79|84.33|84.29|84.47|84.42|83.81|83.79|2866230
1653040800000|2022-05-20 10:00:00|84.32|84.28|85.02|84.98|85.11|85.07|84.24|84.2|1412681
1653044400000|2022-05-20 11:00:00|85.01|84.97|84.94|84.89|85.08|85.03|84.61|84.59|1009520
1653048000000|2022-05-20 12:00:00|84.93|84.88|84.19|84.15|85.07|85.02|84.08|84.03|1226350
1653051600000|2022-05-20 13:00:00|84.2|84.16|83.89|83.83|84.47|84.41|83.52|83.5|1792579
1653055200000|2022-05-20 14:00:00|83.88|83.81|83.43|83.4|84|83.97|83.38|83.33|2389244
1653058800000|2022-05-20 15:00:00|83.42|83.41|82.74|82.69|83.55|83.49|82.4|82.36|2537761
1653289200000|2022-05-23 07:00:00|84.66|84.46|83.61|83.5|85|84.81|82.84|82.79|2853245
1653292800000|2022-05-23 08:00:00|83.6|83.51|83.29|83.24|83.87|83.83|82.93|82.86|1649571
1653296400000|2022-05-23 09:00:00|83.27|83.23|83.03|82.98|83.27|83.25|82.86|82.83|1133817
1653300000000|2022-05-23 10:00:00|83.02|82.99|82.91|82.84|83.03|82.99|82.06|82.02|1240018
1653303600000|2022-05-23 11:00:00|82.9|82.83|82.61|82.57|83|82.95|82.42|82.39|936096
1653307200000|2022-05-23 12:00:00|82.63|82.58|82.78|82.75|82.91|82.87|82.56|82.52|904166
1653310800000|2022-05-23 13:00:00|82.77|82.74|82.6|82.56|82.91|82.86|82.19|82.13|2034678
1653314400000|2022-05-23 14:00:00|82.61|82.55|83.17|83.14|83.22|83.19|82.13|82.1|1636256
1653318000000|2022-05-23 15:00:00|83.15|83.13|83.51|83.44|83.64|83.58|83.15|83.13|1394827
1653375600000|2022-05-24 07:00:00|82.29|82.21|81.01|80.95|82.32|82.21|80.46|80.37|4019509
1653379200000|2022-05-24 08:00:00|81.02|80.96|81.21|81.17|81.78|81.73|81|80.95|1784584
1653382800000|2022-05-24 09:00:00|81.2|81.16|81.78|81.72|81.86|81.84|80.94|80.92|1477642
1653386400000|2022-05-24 10:00:00|81.79|81.73|82.06|82.04|82.17|82.11|81.69|81.64|885311
1653390000000|2022-05-24 11:00:00|82.07|82.05|81.82|81.76|82.35|82.3|81.71|81.66|746147
1653393600000|2022-05-24 12:00:00|81.81|81.79|82.08|82.04|82.12|82.06|81.6|81.55|529086
1653397200000|2022-05-24 13:00:00|82.09|82.06|81.56|81.52|82.19|82.16|81.48|81.42|19233901
1653400800000|2022-05-24 14:00:00|81.57|81.54|80.25|80.22|81.61|81.56|80.05|80.02|4153020
1653404400000|2022-05-24 15:00:00|80.24|80.23|80.18|80.13|80.7|80.68|80.08|80.03|2262782
1653462000000|2022-05-25 07:00:00|81.8|81.05|81.18|81.14|81.8|81.27|80.56|80.48|2030107
1653465600000|2022-05-25 08:00:00|81.17|81.12|81.18|81.13|81.67|81.65|80.59|80.52|1286726
1653469200000|2022-05-25 09:00:00|81.16|81.14|81.28|81.26|81.47|81.41|80.95|80.9|963373
1653472800000|2022-05-25 10:00:00|81.27|81.23|81.44|81.39|82.01|81.95|81.25|81.2|1073154
1653476400000|2022-05-25 11:00:00|81.43|81.38|80.55|80.5|81.53|81.49|80.19|80.16|1388860
1653480000000|2022-05-25 12:00:00|80.54|80.51|80.6|80.58|80.75|80.72|80.45|80.43|1136180
1653483600000|2022-05-25 13:00:00|80.59|80.57|81.56|81.54|81.61|81.58|80.57|80.52|1368019
1653487200000|2022-05-25 14:00:00|81.55|81.53|83.17|83.12|83.18|83.14|81.51|81.47|4196899
1653490800000|2022-05-25 15:00:00|83.18|83.11|83.06|83.04|83.29|83.23|82.9|82.89|1963919
1653548400000|2022-05-26 07:00:00|84.9|83.6|84.1|84.04|84.9|84.53|83.34|83.07|2053317
1653552000000|2022-05-26 08:00:00|84.09|84.02|84.59|84.54|84.61|84.59|84.06|84.01|1021262
1653555600000|2022-05-26 09:00:00|84.6|84.52|84.81|84.76|85|84.97|84.45|84.38|2167189
1653559200000|2022-05-26 10:00:00|84.82|84.77|84.88|84.84|85.17|85.15|84.78|84.71|1450106
1653562800000|2022-05-26 11:00:00|84.87|84.85|85.29|85.23|85.45|85.41|84.78|84.75|1617583
1653566400000|2022-05-26 12:00:00|85.28|85.22|84.98|84.93|85.36|85.3|84.67|84.6|1095013
1653570000000|2022-05-26 13:00:00|85|84.94|85.4|85.35|85.82|85.79|84.91|84.85|2283646
1653573600000|2022-05-26 14:00:00|85.42|85.4|85.89|85.86|85.97|85.95|85.24|85.21|3469864
1653577200000|2022-05-26 15:00:00|85.9|85.85|86.32|86.23|86.5|86.46|85.76|85.74|2382175
1653634800000|2022-05-27 07:00:00|86.02|85.73|86.26|86.21|86.53|86.44|85.21|85.13|3580187
1653638400000|2022-05-27 08:00:00|86.27|86.22|86.74|86.69|87.13|87.09|86.15|86.1|2057924
1653642000000|2022-05-27 09:00:00|86.7|86.7|86.48|86.43|86.74|86.71|86.04|86.02|964141
1653645600000|2022-05-27 10:00:00|86.45|86.42|86.59|86.53|86.71|86.66|86.13|86.06|744509
1653649200000|2022-05-27 11:00:00|86.57|86.52|86.61|86.56|86.89|86.82|86.4|86.36|698454
1653652800000|2022-05-27 12:00:00|86.6|86.55|87.03|87.01|87.17|87.12|86.48|86.43|992019
1653656400000|2022-05-27 13:00:00|87.02|86.99|87.36|87.34|87.5|87.49|86.93|86.88|1639126
1653660000000|2022-05-27 14:00:00|87.38|87.35|87.2|87.17|87.5|87.48|87.09|87.08|1311635
1653663600000|2022-05-27 15:00:00|87.19|87.2|87.14|87.11|87.33|87.31|86.98|86.96|1733473
1653289200000|2022-05-23 07:00:00|84.66|84.46|83.61|83.5|85|84.81|82.84|82.79|2853245
1653292800000|2022-05-23 08:00:00|83.6|83.51|83.29|83.24|83.87|83.83|82.93|82.86|1649571
1653296400000|2022-05-23 09:00:00|83.27|83.23|83.03|82.98|83.27|83.25|82.86|82.83|1133817
1653300000000|2022-05-23 10:00:00|83.02|82.99|82.91|82.84|83.03|82.99|82.06|82.02|1240018
1653303600000|2022-05-23 11:00:00|82.9|82.83|82.61|82.57|83|82.95|82.42|82.39|936096
1653307200000|2022-05-23 12:00:00|82.63|82.58|82.78|82.75|82.91|82.87|82.56|82.52|904166
1653310800000|2022-05-23 13:00:00|82.77|82.74|82.6|82.56|82.91|82.86|82.19|82.13|2034678
1653314400000|2022-05-23 14:00:00|82.61|82.55|83.17|83.14|83.22|83.19|82.13|82.1|1636256
1653318000000|2022-05-23 15:00:00|83.15|83.13|83.51|83.44|83.64|83.58|83.15|83.13|1394827
1653375600000|2022-05-24 07:00:00|82.29|82.21|81.01|80.95|82.32|82.21|80.46|80.37|4019509
1653379200000|2022-05-24 08:00:00|81.02|80.96|81.21|81.17|81.78|81.73|81|80.95|1784584
1653382800000|2022-05-24 09:00:00|81.2|81.16|81.78|81.72|81.86|81.84|80.94|80.92|1477642
1653386400000|2022-05-24 10:00:00|81.79|81.73|82.06|82.04|82.17|82.11|81.69|81.64|885311
1653390000000|2022-05-24 11:00:00|82.07|82.05|81.82|81.76|82.35|82.3|81.71|81.66|746147
1653393600000|2022-05-24 12:00:00|81.81|81.79|82.08|82.04|82.12|82.06|81.6|81.55|529086
1653397200000|2022-05-24 13:00:00|82.09|82.06|81.56|81.52|82.19|82.16|81.48|81.42|19233901
1653400800000|2022-05-24 14:00:00|81.57|81.54|80.25|80.22|81.61|81.56|80.05|80.02|4153020
1653404400000|2022-05-24 15:00:00|80.24|80.23|80.18|80.13|80.7|80.68|80.08|80.03|2262782
1653462000000|2022-05-25 07:00:00|81.8|81.05|81.18|81.14|81.8|81.27|80.56|80.48|2030107
1653465600000|2022-05-25 08:00:00|81.17|81.12|81.18|81.13|81.67|81.65|80.59|80.52|1286726
1653469200000|2022-05-25 09:00:00|81.16|81.14|81.28|81.26|81.47|81.41|80.95|80.9|963373
1653472800000|2022-05-25 10:00:00|81.27|81.23|81.44|81.39|82.01|81.95|81.25|81.2|1073154
1653476400000|2022-05-25 11:00:00|81.43|81.38|80.55|80.5|81.53|81.49|80.19|80.16|1388860
1653480000000|2022-05-25 12:00:00|80.54|80.51|80.6|80.58|80.75|80.72|80.45|80.43|1136180
1653483600000|2022-05-25 13:00:00|80.59|80.57|81.56|81.54|81.61|81.58|80.57|80.52|1368019
1653487200000|2022-05-25 14:00:00|81.55|81.53|83.17|83.12|83.18|83.14|81.51|81.47|4196899
1653490800000|2022-05-25 15:00:00|83.18|83.11|83.06|83.04|83.29|83.23|82.9|82.89|1963919
1653548400000|2022-05-26 07:00:00|84.9|83.6|84.1|84.04|84.9|84.53|83.34|83.07|2053317
1653552000000|2022-05-26 08:00:00|84.09|84.02|84.59|84.54|84.61|84.59|84.06|84.01|1021262
1653555600000|2022-05-26 09:00:00|84.6|84.52|84.81|84.76|85|84.97|84.45|84.38|2167189
1653559200000|2022-05-26 10:00:00|84.82|84.77|84.88|84.84|85.17|85.15|84.78|84.71|1450106
1653562800000|2022-05-26 11:00:00|84.87|84.85|85.29|85.23|85.45|85.41|84.78|84.75|1617583
1653566400000|2022-05-26 12:00:00|85.28|85.22|84.98|84.93|85.36|85.3|84.67|84.6|1095013
1653570000000|2022-05-26 13:00:00|85|84.94|85.4|85.35|85.82|85.79|84.91|84.85|2283646
1653573600000|2022-05-26 14:00:00|85.42|85.4|85.89|85.86|85.97|85.95|85.24|85.21|3469864
1653577200000|2022-05-26 15:00:00|85.9|85.85|86.32|86.23|86.5|86.46|85.76|85.74|2382175
1653634800000|2022-05-27 07:00:00|86.02|85.73|86.26|86.21|86.53|86.44|85.21|85.13|3580187
1653638400000|2022-05-27 08:00:00|86.27|86.22|86.74|86.69|87.13|87.09|86.15|86.1|2057924
1653642000000|2022-05-27 09:00:00|86.7|86.7|86.48|86.43|86.74|86.71|86.04|86.02|964141
1653645600000|2022-05-27 10:00:00|86.45|86.42|86.59|86.53|86.71|86.66|86.13|86.06|744509
1653649200000|2022-05-27 11:00:00|86.57|86.52|86.61|86.56|86.89|86.82|86.4|86.36|698454
1653652800000|2022-05-27 12:00:00|86.6|86.55|87.03|87.01|87.17|87.12|86.48|86.43|992019
1653656400000|2022-05-27 13:00:00|87.02|86.99|87.36|87.34|87.5|87.49|86.93|86.88|1639126
1653660000000|2022-05-27 14:00:00|87.38|87.35|87.2|87.17|87.5|87.48|87.09|87.08|1311635
1653663600000|2022-05-27 15:00:00|87.19|87.2|87.14|87.11|87.33|87.31|86.98|86.96|1733473
1653894000000|2022-05-30 07:00:00|88.34|88.19|88.43|88.37|89|88.9|87.09|87.04|5395818
1653897600000|2022-05-30 08:00:00|88.47|88.38|89.26|89.22|89.34|89.31|88.47|88.38|2992678
1653901200000|2022-05-30 09:00:00|89.27|89.24|89.66|89.61|89.94|89.88|89.26|89.24|2730813
1653904800000|2022-05-30 10:00:00|89.69|89.62|89.09|89.04|89.69|89.63|88.81|88.75|2565688
1653908400000|2022-05-30 11:00:00|89.08|89.03|88.91|88.88|89.21|89.18|88.84|88.79|737240
1653912000000|2022-05-30 12:00:00|88.93|88.89|89.68|89.67|89.8|89.72|88.93|88.88|1259849
1653915600000|2022-05-30 13:00:00|89.72|89.66|89.5|89.48|90|89.99|89.44|89.4|1517831
1653919200000|2022-05-30 14:00:00|89.49|89.47|89.66|89.63|89.9|89.87|89.38|89.35|10817732
1653922800000|2022-05-30 15:00:00|89.65|89.62|89.21|89.16|89.87|89.82|89.1|89.07|1325334
1653980400000|2022-05-31 07:00:00|89|88.51|88.35|88.3|89.16|88.91|87.46|87.37|2473701
1653984000000|2022-05-31 08:00:00|88.37|88.31|88.81|88.77|89.66|89.59|88.37|88.31|1853673
1653987600000|2022-05-31 09:00:00|88.8|88.76|88.28|88.25|88.85|88.82|88.11|88.07|1839878
1653991200000|2022-05-31 10:00:00|88.29|88.26|87.93|87.9|88.4|88.39|87.9|87.87|1255320
1653994800000|2022-05-31 11:00:00|87.92|87.88|87.86|87.82|88.1|88.07|87.77|87.73|860239
1653998400000|2022-05-31 12:00:00|87.87|87.83|87.01|86.99|87.91|87.86|86.99|86.96|1291666
1654002000000|2022-05-31 13:00:00|87.04|87|86.67|86.65|87.19|87.15|86.61|86.56|1873953
1654005600000|2022-05-31 14:00:00|86.66|86.64|87.08|87.06|87.67|87.62|86.66|86.62|2251203
1654009200000|2022-05-31 15:00:00|87.07|87.07|86.29|86.19|87.47|87.45|86.18|86.13|2824534
1654066800000|2022-06-01 07:00:00|87.76|86.66|88.38|88.29|88.6|88.51|87.46|86.54|2107804
1654070400000|2022-06-01 08:00:00|88.39|88.32|88.88|88.81|89.29|89.23|87.9|87.85|1021192
1654074000000|2022-06-01 09:00:00|88.87|88.8|88.83|88.79|89.29|89.26|88.63|88.58|1107299
1654077600000|2022-06-01 10:00:00|88.84|88.78|88.74|88.7|89.3|89.21|88.57|88.54|1148559
1654081200000|2022-06-01 11:00:00|88.73|88.69|89.45|89.41|89.55|89.51|88.7|88.64|1675532
1654084800000|2022-06-01 12:00:00|89.46|89.42|89.16|89.12|89.6|89.58|88.84|88.8|2340090
1654088400000|2022-06-01 13:00:00|89.17|89.11|88.97|88.91|89.82|89.77|88.82|88.79|1578823
1654092000000|2022-06-01 14:00:00|88.96|88.93|89.22|89.19|89.36|89.31|88.65|88.62|2105853
1654095600000|2022-06-01 15:00:00|89.21|89.18|88.54|88.5|89.22|89.18|88.37|88.31|1796571
1654498800000|2022-06-06 07:00:00|90|89.5|92.22|92.14|92.22|92.15|89.17|89|5666656
1654502400000|2022-06-06 08:00:00|92.21|92.15|92.42|92.38|92.66|92.6|91.98|91.92|3810533
1654506000000|2022-06-06 09:00:00|92.43|92.37|92.5|92.46|92.81|92.8|92.32|92.28|2575780
1654509600000|2022-06-06 10:00:00|92.49|92.47|91.49|91.43|92.74|92.69|91.46|91.4|2431618
1654513200000|2022-06-06 11:00:00|91.51|91.41|92|91.95|92.12|92.07|91.47|91.4|1520258
1654516800000|2022-06-06 12:00:00|91.99|91.96|92.87|92.82|93.12|93.06|91.99|91.95|1731227
1654520400000|2022-06-06 13:00:00|92.86|92.83|93.08|93.04|93.19|93.15|92.34|92.29|4015746
1654524000000|2022-06-06 14:00:00|93.07|93.05|93.49|93.46|93.84|93.79|92.94|92.91|2714358
1654527600000|2022-06-06 15:00:00|93.48|93.45|93.24|93.16|93.59|93.55|92.88|92.82|2952939
1654585200000|2022-06-07 07:00:00|92.04|91.53|92|91.95|93|92.9|91.42|91.37|3346915
1654588800000|2022-06-07 08:00:00|92.03|91.96|92.98|92.92|93.28|93.23|91.98|91.92|1365817
1654592400000|2022-06-07 09:00:00|92.97|92.93|92.1|92.07|93.09|93.06|92.07|92.04|620526
1654596000000|2022-06-07 10:00:00|92.09|92.06|92.24|92.19|92.68|92.65|92.07|92.06|995767
1654599600000|2022-06-07 11:00:00|92.25|92.21|92.85|92.8|92.85|92.81|91.96|91.91|910675
1654603200000|2022-06-07 12:00:00|92.84|92.81|92.13|92.1|93|92.95|91.92|91.88|1229880
1654606800000|2022-06-07 13:00:00|92.16|92.11|91.87|91.81|92.34|92.3|91.82|91.8|1196714
1654610400000|2022-06-07 14:00:00|91.86|91.82|92.24|92.2|92.45|92.4|91.51|91.49|2502961
1654614000000|2022-06-07 15:00:00|92.25|92.21|92.12|92.05|92.31|92.28|91.63|91.6|1630713
1654671600000|2022-06-08 07:00:00|92.66|92.15|93.91|93.88|94.27|94.16|92.49|92.15|3523188
1654675200000|2022-06-08 08:00:00|93.92|93.89|94.07|94.03|94.19|94.14|93.6|93.52|1828946
1654678800000|2022-06-08 09:00:00|94.06|94.02|93.28|93.25|94.06|94.03|93.27|93.22|1471311
1654682400000|2022-06-08 10:00:00|93.27|93.22|93.52|93.46|93.85|93.79|93.23|93.19|1049276
1654686000000|2022-06-08 11:00:00|93.49|93.47|93.6|93.58|93.92|93.88|93.41|93.4|1141492
1654689600000|2022-06-08 12:00:00|93.61|93.57|93.35|93.33|93.81|93.76|93.26|93.2|1036908
1654693200000|2022-06-08 13:00:00|93.34|93.31|93.98|93.95|94.18|94.15|93.26|93.2|2652608
1654696800000|2022-06-08 14:00:00|94|93.97|92.95|92.92|94.08|94.03|92.76|92.72|2369313
1654700400000|2022-06-08 15:00:00|92.97|92.93|92.75|92.69|93.06|93.01|92.39|92.35|1542997
1654758000000|2022-06-09 07:00:00|92.09|91.59|93.36|93.31|93.42|93.35|91.5|91.49|4135485
1654761600000|2022-06-09 08:00:00|93.33|93.3|92.61|92.59|93.36|93.31|91.8|91.75|2742699
1654765200000|2022-06-09 09:00:00|92.63|92.6|92.49|92.45|92.88|92.85|92.38|92.31|1054037
1654768800000|2022-06-09 10:00:00|92.48|92.46|92.05|92|92.55|92.5|91.73|91.7|1146934
1654772400000|2022-06-09 11:00:00|92.04|92.01|92.02|92|92.35|92.33|91.75|91.68|1619357
1654776000000|2022-06-09 12:00:00|92.01|91.98|91.95|91.9|92.14|92.1|91.64|91.6|1468476
1654779600000|2022-06-09 13:00:00|91.94|91.92|92.21|92.19|92.24|92.21|91.65|91.61|2042215
1654783200000|2022-06-09 14:00:00|92.2|92.16|91.55|91.53|92.21|92.18|90.76|90.53|4536326
1654786800000|2022-06-09 15:00:00|91.54|91.52|91.92|91.86|91.93|91.89|91.05|91|1898938
1654844400000|2022-06-10 07:00:00|90.52|90.1|89.93|89.88|90.86|90.74|89.63|89.58|2656594
1654848000000|2022-06-10 08:00:00|89.92|89.85|89.63|89.61|90.4|90.28|89.55|89.49|977223
1654851600000|2022-06-10 09:00:00|89.62|89.59|89.71|89.68|90.05|90.02|89.61|89.57|734093
1654855200000|2022-06-10 10:00:00|89.72|89.69|89.38|89.36|89.75|89.71|89.02|88.98|753228
1654858800000|2022-06-10 11:00:00|89.4|89.37|89.88|89.83|89.98|89.93|89.31|89.27|903583
1654862400000|2022-06-10 12:00:00|89.9|89.84|89.14|89.09|90.67|90.64|89.14|89.09|1577562
1654866000000|2022-06-10 13:00:00|89.18|89.08|89.29|89.24|89.78|89.72|88.94|88.9|2611445
1654869600000|2022-06-10 14:00:00|89.28|89.22|88.16|88.11|89.58|89.53|88.15|88.06|3670413
1654873200000|2022-06-10 15:00:00|88.15|88.12|88.41|88.4|88.62|88.61|88.1|88.07|1823977
1655103600000|2022-06-13 07:00:00|87.89|87.59|88.38|88.29|89.96|89.8|87.36|86.78|4796633
1655107200000|2022-06-13 08:00:00|88.37|88.26|86.69|86.64|88.39|88.3|86.68|86.64|3854413
1655110800000|2022-06-13 09:00:00|86.68|86.65|87.41|87.37|87.77|87.71|86.68|86.64|1562520
1655114400000|2022-06-13 10:00:00|87.43|87.38|88.16|88.14|88.38|88.31|87.41|87.38|1509885
1655118000000|2022-06-13 11:00:00|88.18|88.15|88.05|88.01|88.51|88.43|87.77|87.71|1379796
1655121600000|2022-06-13 12:00:00|88.04|88.02|87.88|87.84|88.37|88.31|87.76|87.72|1031772
1655125200000|2022-06-13 13:00:00|87.89|87.85|87.18|87.11|87.92|87.87|86.78|86.73|3331490
1655128800000|2022-06-13 14:00:00|87.17|87.1|85.9|85.87|87.25|87.23|85.77|85.72|6189047
1655132400000|2022-06-13 15:00:00|85.88|85.86|85.79|85.72|86.55|86.5|85.71|85.66|3542154
1655190000000|2022-06-14 07:00:00|87.66|87.29|87.43|87.36|88.49|88.38|86.7|86.62|2108661
1655193600000|2022-06-14 08:00:00|87.34|87.35|87.18|87.15|87.53|87.46|86.77|86.69|994579
1655197200000|2022-06-14 09:00:00|87.17|87.14|86.59|86.54|87.25|87.23|86.27|86.21|1986899
1655200800000|2022-06-14 10:00:00|86.57|86.52|85.89|85.83|86.96|86.92|85.8|85.74|1956828
1655204400000|2022-06-14 11:00:00|85.87|85.82|86.65|86.61|86.94|86.87|85.86|85.81|637309
1655208000000|2022-06-14 12:00:00|86.64|86.6|87.54|87.52|87.65|87.6|86.61|86.56|1098888
1655211600000|2022-06-14 13:00:00|87.52|87.51|89.21|89.17|89.21|89.19|87.41|87.39|3161459
1655215200000|2022-06-14 14:00:00|89.19|89.16|88.1|88.07|89.68|89.65|88.09|88.04|3659003
1655218800000|2022-06-14 15:00:00|88.09|88.08|87.61|87.56|88.54|88.52|87.48|87.44|1292437
1655276400000|2022-06-15 07:00:00|87.77|87.63|89.07|88.98|90|89.84|87.72|87.63|4471795
1655280000000|2022-06-15 08:00:00|89.06|88.95|90.5|90.48|90.69|90.63|88.96|88.9|1472797
1655283600000|2022-06-15 09:00:00|90.51|90.49|90.22|90.18|90.64|90.56|89.86|89.82|1370765
1655287200000|2022-06-15 10:00:00|90.21|90.17|89.56|89.53|90.3|90.25|89.55|89.53|1359469
1655290800000|2022-06-15 11:00:00|89.55|89.54|89.81|89.76|89.95|89.88|89.38|89.32|610585
1655294400000|2022-06-15 12:00:00|89.8|89.74|89.8|89.75|90|89.97|89.29|89.24|1372567
1655298000000|2022-06-15 13:00:00|89.81|89.76|90.77|90.73|91.18|91.14|89.28|89.26|3953889
1655301600000|2022-06-15 14:00:00|90.75|90.71|91.49|91.48|91.54|91.5|90.7|90.66|6046318
1655305200000|2022-06-15 15:00:00|91.48|91.47|91.06|91.01|91.73|91.68|90.69|90.66|2264769
1655362800000|2022-06-16 07:00:00|90.12|90.05|89.82|89.77|91|90.43|89.39|89.3|2808262
1655366400000|2022-06-16 08:00:00|89.83|89.79|89.92|89.86|90.53|90.45|89.77|89.71|1524233
1655370000000|2022-06-16 09:00:00|89.91|89.85|88.31|88.27|89.93|89.88|88.15|88.1|2478340
1655373600000|2022-06-16 10:00:00|88.3|88.25|88.31|88.26|89.23|89.19|88.26|88.21|1441373
1655377200000|2022-06-16 11:00:00|88.33|88.28|88.33|88.3|89.24|89.08|88.08|88.03|2293388
1655380800000|2022-06-16 12:00:00|88.32|88.29|88.42|88.36|88.9|88.85|88.22|88.16|1106014
1655384400000|2022-06-16 13:00:00|88.43|88.37|88.39|88.33|88.73|88.65|88.13|88.08|1577113
1655388000000|2022-06-16 14:00:00|88.38|88.32|86.73|86.69|88.44|88.39|86.72|86.66|3165614
1655391600000|2022-06-16 15:00:00|86.72|86.68|86.79|86.69|87.24|87.2|86.59|86.53|2282171
1655449200000|2022-06-17 07:00:00|88.34|87.37|86.32|86.24|88.34|87.64|84.86|84.52|3513014
1655452800000|2022-06-17 08:00:00|86.31|86.22|87.36|87.28|87.52|87.46|85.78|85.72|1377129
1655456400000|2022-06-17 09:00:00|87.35|87.3|88.58|88.54|88.68|88.65|87.19|87.16|8589949
1655460000000|2022-06-17 10:00:00|88.57|88.53|88.94|88.89|89.01|88.97|88.43|88.37|1009972
1655463600000|2022-06-17 11:00:00|88.93|88.87|89.78|89.74|89.91|89.86|88.75|88.68|995258
1655467200000|2022-06-17 12:00:00|89.77|89.75|90.09|90.04|90.24|90.21|89.65|89.58|1316115
1655470800000|2022-06-17 13:00:00|90.08|90.06|90.31|90.26|90.5|90.43|89.29|89.25|1846992
1655474400000|2022-06-17 14:00:00|90.29|90.28|88.14|88.09|90.31|90.28|88.07|88.03|2399982
1655478000000|2022-06-17 15:00:00|88.15|88.11|87.94|87.89|88.76|88.71|87.94|87.87|1556048
1655708400000|2022-06-20 07:00:00|89.06|88.47|88.02|87.98|89.23|88.85|87.4|87.09|1616380
1655712000000|2022-06-20 08:00:00|88|87.96|88.04|87.99|88.27|88.2|87.45|87.38|953997
1655715600000|2022-06-20 09:00:00|88.05|87.98|88.5|88.49|88.52|88.49|87.59|87.52|616091
1655719200000|2022-06-20 10:00:00|88.51|88.5|88.85|88.81|88.94|88.89|88.41|88.35|472848
1655722800000|2022-06-20 11:00:00|88.88|88.83|88.89|88.87|89.1|89.05|88.62|88.57|542120
1655726400000|2022-06-20 12:00:00|88.92|88.85|88.87|88.84|88.94|88.89|88.61|88.56|638881
1655730000000|2022-06-20 13:00:00|88.88|88.85|90.82|90.78|90.97|90.89|88.74|88.69|58732012
1655733600000|2022-06-20 14:00:00|90.8|90.75|91.51|91.48|91.75|91.71|90.68|90.64|3988881
1655737200000|2022-06-20 15:00:00|91.52|91.49|91.57|91.51|91.81|91.79|91.48|91.43|1907992
1655794800000|2022-06-21 07:00:00|92.36|92.12|92.35|92.3|92.89|92.8|91.49|91.36|2074091
1655798400000|2022-06-21 08:00:00|92.33|92.27|92.13|92.08|92.56|92.5|91.55|91.49|1022837
1655802000000|2022-06-21 09:00:00|92.14|92.09|91.5|91.42|92.43|92.38|91.45|91.41|789774
1655805600000|2022-06-21 10:00:00|91.49|91.44|91.83|91.79|92.12|92.05|91.32|91.26|925363
1655809200000|2022-06-21 11:00:00|91.79|91.77|91.27|91.23|91.92|91.85|91.17|91.12|1195967
1655812800000|2022-06-21 12:00:00|91.26|91.22|91.12|91.07|91.5|91.47|90.99|90.94|1004985
1655816400000|2022-06-21 13:00:00|91.11|91.05|91.27|91.23|91.75|91.69|90.89|90.87|2519318
1655820000000|2022-06-21 14:00:00|91.26|91.24|91.12|91.09|91.38|91.33|90.95|90.91|1664882
1655823600000|2022-06-21 15:00:00|91.11|91.1|90.97|90.94|91.34|91.32|90.93|90.9|872523
1655881200000|2022-06-22 07:00:00|89.72|89.42|88.29|88.25|90|89.63|88.02|87.99|3219408
1655884800000|2022-06-22 08:00:00|88.33|88.26|87.98|87.95|88.37|88.31|87.42|87.34|2780055
1655888400000|2022-06-22 09:00:00|87.97|87.92|86.5|86.45|88.13|88.06|86.34|86.29|3273081
1655892000000|2022-06-22 10:00:00|86.47|86.42|86.47|86.44|86.91|86.9|86.33|86.28|2317137
1655895600000|2022-06-22 11:00:00|86.48|86.46|85.41|85.35|87.44|87.4|85.32|85.26|3505183
1655899200000|2022-06-22 12:00:00|85.4|85.32|85.17|85.11|85.81|85.78|84.89|84.84|3266160
1655902800000|2022-06-22 13:00:00|85.18|85.1|85.06|85.02|85.49|85.46|84.58|84.57|5640518
1655906400000|2022-06-22 14:00:00|85.09|85.03|86.28|86.25|87.13|87.11|84.84|84.8|4560837
1655910000000|2022-06-22 15:00:00|86.26|86.22|86.73|86.68|86.86|86.8|86.22|86.18|1889650
1655967600000|2022-06-23 07:00:00|85.99|85.2|84.36|84.29|86.11|86.03|83.72|83.64|4512190
1655971200000|2022-06-23 08:00:00|84.37|84.27|84.32|84.29|84.69|84.64|84.1|84.05|1308191
1655974800000|2022-06-23 09:00:00|84.31|84.26|84.83|84.78|84.99|84.96|84.25|84.19|1762416
1655978400000|2022-06-23 10:00:00|84.82|84.79|85.15|85.08|85.3|85.25|84.43|84.39|1038176
1655982000000|2022-06-23 11:00:00|85.14|85.09|84.59|84.57|85.2|85.13|84.57|84.5|1323191
1655985600000|2022-06-23 12:00:00|84.58|84.54|83.43|83.37|84.75|84.69|83.37|83.32|1608219
1655989200000|2022-06-23 13:00:00|83.42|83.36|82.25|82.24|83.54|83.5|82.19|82.15|2655311
1655992800000|2022-06-23 14:00:00|82.38|82.33|82.19|82.16|83.11|83.06|82.01|82|4164126
1655996400000|2022-06-23 15:00:00|82.18|82.15|82.14|82.1|82.59|82.58|81.95|81.91|2416002
1656054000000|2022-06-24 07:00:00|83.45|82.14|79.23|79.15|83.45|82.51|79.19|79.13|9048427
1656057600000|2022-06-24 08:00:00|79.22|79.17|80.71|80.65|80.87|80.84|79.11|79.06|4928587
1656061200000|2022-06-24 09:00:00|80.7|80.64|80.83|80.79|81.01|80.96|80.12|80.06|2676364
1656064800000|2022-06-24 10:00:00|80.85|80.8|81.63|81.57|81.65|81.62|79.98|79.93|2164857
1656068400000|2022-06-24 11:00:00|81.68|81.58|80.31|80.28|81.7|81.64|80.2|80.13|1249272
1656072000000|2022-06-24 12:00:00|80.32|80.29|80.13|80.08|80.45|80.4|79.87|79.84|1821873
1656075600000|2022-06-24 13:00:00|80.12|80.09|80.72|80.68|80.96|80.94|79.83|79.79|3342226
1656079200000|2022-06-24 14:00:00|80.73|80.72|80.79|80.76|81.8|81.77|80.54|80.49|2933001
1656082800000|2022-06-24 15:00:00|80.81|80.77|81.13|81.1|81.14|81.12|80.53|80.51|1807966
1656313200000|2022-06-27 07:00:00|81.28|81.13|83.71|83.66|83.89|83.83|81.06|81|4221930
1656316800000|2022-06-27 08:00:00|83.7|83.67|83.59|83.53|84.05|83.98|83.26|83.21|2156589
1656320400000|2022-06-27 09:00:00|83.58|83.52|83.25|83.23|83.69|83.65|83.17|83.14|2057003
1656324000000|2022-06-27 10:00:00|83.27|83.24|83.34|83.29|83.35|83.3|82.86|82.85|2650981
1656327600000|2022-06-27 11:00:00|83.33|83.27|83.98|83.92|84.17|84.15|83.22|83.17|3123254
1656331200000|2022-06-27 12:00:00|83.97|83.94|83.74|83.71|84.26|84.2|83.46|83.43|900755
1656334800000|2022-06-27 13:00:00|83.76|83.72|82.67|82.65|83.9|83.83|82.34|82.32|6137288
1656338400000|2022-06-27 14:00:00|82.68|82.64|82.89|82.88|83.45|83.39|82.49|82.46|2435964
1656342000000|2022-06-27 15:00:00|82.9|82.89|82.11|82.06|83.03|82.98|82.01|82|7046636
1656399600000|2022-06-28 07:00:00|82.89|82.59|86.1|86.06|86.29|86.22|82.78|82.37|5703636
1656403200000|2022-06-28 08:00:00|86.12|86.07|86.28|86.25|86.78|86.73|85.85|85.8|3300740
1656406800000|2022-06-28 09:00:00|86.29|86.28|85.82|85.78|86.77|86.71|85.29|85.26|1438585
1656410400000|2022-06-28 10:00:00|85.83|85.77|87.14|87.09|87.32|87.25|85.82|85.76|1216355
1656414000000|2022-06-28 11:00:00|87.16|87.1|87.39|87.34|87.4|87.37|86.66|86.62|2437735
1656417600000|2022-06-28 12:00:00|87.4|87.35|86.66|86.61|87.47|87.41|86.48|86.42|1736119
1656421200000|2022-06-28 13:00:00|86.65|86.6|88.54|88.49|89.12|89.08|86.6|86.57|3240701
1656424800000|2022-06-28 14:00:00|88.52|88.47|87.64|87.61|88.7|88.64|87.15|87.14|3091463
1656428400000|2022-06-28 15:00:00|87.63|87.6|86.72|86.69|87.69|87.65|86.69|86.65|1731375
1656486000000|2022-06-29 07:00:00|85.89|85.78|85.33|85.26|86.69|86.54|85.25|85.16|2754927
1656489600000|2022-06-29 08:00:00|85.32|85.25|85.7|85.67|86.08|86.03|85.11|85.04|1455688
1656493200000|2022-06-29 09:00:00|85.72|85.69|85.83|85.77|85.92|85.87|85.46|85.43|827422
1656496800000|2022-06-29 10:00:00|85.84|85.78|85.08|85.04|86.19|86.13|84.96|84.91|2662901
1656500400000|2022-06-29 11:00:00|85.07|85.03|85.53|85.49|85.6|85.55|85.03|84.99|941464
1656504000000|2022-06-29 12:00:00|85.54|85.5|85.3|85.24|85.84|85.78|85.02|85|896257
1656507600000|2022-06-29 13:00:00|85.29|85.22|85.54|85.5|85.96|85.9|85.25|85.22|3059793
1656511200000|2022-06-29 14:00:00|85.55|85.51|84.2|84.15|85.87|85.81|84.03|84|2411921
1656514800000|2022-06-29 15:00:00|84.19|84.14|84.36|84.3|84.39|84.35|84.08|84.05|1497724
1656572400000|2022-06-30 07:00:00|82.9|82.51|82.91|82.85|83.66|83.6|82.2|82.12|3412112
1656576000000|2022-06-30 08:00:00|82.9|82.81|83.87|83.83|83.87|83.85|82.9|82.81|1182769
1656579600000|2022-06-30 09:00:00|83.86|83.81|83.62|83.57|84|83.97|82.84|82.8|1004996
1656583200000|2022-06-30 10:00:00|83.61|83.58|83.29|83.24|83.91|83.86|82.98|82.96|918466
1656586800000|2022-06-30 11:00:00|83.27|83.25|82.96|82.94|83.32|83.26|82.69|82.68|847649
1656590400000|2022-06-30 12:00:00|82.98|82.95|82.74|82.7|83.71|83.65|82.74|82.69|993525
1656594000000|2022-06-30 13:00:00|82.73|82.69|82.39|82.34|83.09|83.04|81.77|81.7|2564308
1656597600000|2022-06-30 14:00:00|82.4|82.35|82.48|82.44|83.4|83.35|81.91|81.88|3720151
1656601200000|2022-06-30 15:00:00|82.47|82.43|82.88|82.79|83.29|83.23|82.28|82.24|2436828
1656658800000|2022-07-01 07:00:00|82.91|82.64|84.7|84.64|85.36|85.23|81.87|81.7|2038715
1656662400000|2022-07-01 08:00:00|84.73|84.65|86.1|86.05|86.57|86.54|84.36|84.3|2241540
1656666000000|2022-07-01 09:00:00|86.06|86.04|87.03|86.98|87.07|87|85.97|85.91|2521896
1656669600000|2022-07-01 10:00:00|87.04|86.99|85.13|85.1|87.04|86.99|84.97|84.93|1374045
1656673200000|2022-07-01 11:00:00|85.11|85.09|85.39|85.35|86.12|86.06|85.07|85.04|1208013
1656676800000|2022-07-01 12:00:00|85.41|85.33|86.85|86.77|86.87|86.79|85.18|85.12|2021370
1656680400000|2022-07-01 13:00:00|86.87|86.79|87.36|87.31|87.74|87.66|86.44|86.41|4311760
1656684000000|2022-07-01 14:00:00|87.35|87.33|85.41|85.39|87.59|87.53|85.11|85.04|3201069
1656687600000|2022-07-01 15:00:00|85.4|85.37|85.8|85.75|86.25|86.2|85.3|85.27|1181291
1656486000000|2022-06-29 07:00:00|85.89|85.78|85.33|85.26|86.69|86.54|85.25|85.16|2754927
1656489600000|2022-06-29 08:00:00|85.32|85.25|85.7|85.67|86.08|86.03|85.11|85.04|1455688
1656493200000|2022-06-29 09:00:00|85.72|85.69|85.83|85.77|85.92|85.87|85.46|85.43|827422
1656496800000|2022-06-29 10:00:00|85.84|85.78|85.08|85.04|86.19|86.13|84.96|84.91|2662901
1656500400000|2022-06-29 11:00:00|85.07|85.03|85.53|85.49|85.6|85.55|85.03|84.99|941464
1656504000000|2022-06-29 12:00:00|85.54|85.5|85.3|85.24|85.84|85.78|85.02|85|896257
1656507600000|2022-06-29 13:00:00|85.29|85.22|85.54|85.5|85.96|85.9|85.25|85.22|3059793
1656511200000|2022-06-29 14:00:00|85.55|85.51|84.2|84.15|85.87|85.81|84.03|84|2411921
1656514800000|2022-06-29 15:00:00|84.19|84.14|84.36|84.3|84.39|84.35|84.08|84.05|1497724
1656572400000|2022-06-30 07:00:00|82.9|82.51|82.91|82.85|83.66|83.6|82.2|82.12|3412112
1656576000000|2022-06-30 08:00:00|82.9|82.81|83.87|83.83|83.87|83.85|82.9|82.81|1182769
1656579600000|2022-06-30 09:00:00|83.86|83.81|83.62|83.57|84|83.97|82.84|82.8|1004996
1656583200000|2022-06-30 10:00:00|83.61|83.58|83.29|83.24|83.91|83.86|82.98|82.96|918466
1656586800000|2022-06-30 11:00:00|83.27|83.25|82.96|82.94|83.32|83.26|82.69|82.68|847649
1656590400000|2022-06-30 12:00:00|82.98|82.95|82.74|82.7|83.71|83.65|82.74|82.69|993525
1656594000000|2022-06-30 13:00:00|82.73|82.69|82.39|82.34|83.09|83.04|81.77|81.7|2564308
1656597600000|2022-06-30 14:00:00|82.4|82.35|82.48|82.44|83.4|83.35|81.91|81.88|3720151
1656601200000|2022-06-30 15:00:00|82.47|82.43|82.88|82.79|83.29|83.23|82.28|82.24|2436828
1656658800000|2022-07-01 07:00:00|82.91|82.64|84.7|84.64|85.36|85.23|81.87|81.7|2038715
1656662400000|2022-07-01 08:00:00|84.73|84.65|86.1|86.05|86.57|86.54|84.36|84.3|2241540
1656666000000|2022-07-01 09:00:00|86.06|86.04|87.03|86.98|87.07|87|85.97|85.91|2521896
1656669600000|2022-07-01 10:00:00|87.04|86.99|85.13|85.1|87.04|86.99|84.97|84.93|1374045
1656673200000|2022-07-01 11:00:00|85.11|85.09|85.39|85.35|86.12|86.06|85.07|85.04|1208013
1656676800000|2022-07-01 12:00:00|85.41|85.33|86.85|86.77|86.87|86.79|85.18|85.12|2021370
1656680400000|2022-07-01 13:00:00|86.87|86.79|87.36|87.31|87.74|87.66|86.44|86.41|4311760
1656684000000|2022-07-01 14:00:00|87.35|87.33|85.41|85.39|87.59|87.53|85.11|85.04|3201069
1656687600000|2022-07-01 15:00:00|85.4|85.37|85.8|85.75|86.25|86.2|85.3|85.27|1181291
1656918000000|2022-07-04 07:00:00|86.75|85.75|87.22|87.16|89|88.34|86.45|85.75|3952291
1656921600000|2022-07-04 08:00:00|87.21|87.14|86.97|86.93|87.28|87.23|86.59|86.5|1019444
1656925200000|2022-07-04 09:00:00|86.96|86.91|87.07|87.03|87.52|87.47|86.72|86.68|1093788
1656928800000|2022-07-04 10:00:00|87.09|87.04|87.16|87.11|87.34|87.27|86.64|86.61|538271
1656932400000|2022-07-04 11:00:00|87.15|87.13|87.16|87.12|87.41|87.37|87.07|87.04|550434
1656936000000|2022-07-04 12:00:00|87.15|87.09|86.92|86.87|87.27|87.21|86.66|86.61|776089
1656939600000|2022-07-04 13:00:00|86.9|86.88|86.74|86.7|87.07|87.03|86.61|86.57|686159
1656943200000|2022-07-04 14:00:00|86.73|86.69|86.53|86.51|86.79|86.72|85.94|85.89|1303774
1656946800000|2022-07-04 15:00:00|86.51|86.49|86.53|86.51|86.88|86.83|86.49|86.45|811903
1657004400000|2022-07-05 07:00:00|87.52|86.75|84.79|84.73|88|87.79|84.58|84.53|3776134
1657008000000|2022-07-05 08:00:00|84.78|84.72|83.82|83.76|85.07|84.97|83.8|83.76|3289159
1657011600000|2022-07-05 09:00:00|83.83|83.77|83.38|83.35|83.93|83.87|82.74|82.65|1951376
1657015200000|2022-07-05 10:00:00|83.36|83.31|83.11|83.09|83.62|83.57|82.84|82.81|2563404
1657018800000|2022-07-05 11:00:00|83.1|83.1|81.94|81.88|83.1|83.1|81.42|81.38|3423075
1657022400000|2022-07-05 12:00:00|81.93|81.89|80.19|80.12|82.01|81.97|80.17|80.11|5019617
1657026000000|2022-07-05 13:00:00|80.18|80.11|80.08|80.03|80.48|80.4|79.48|79.43|9870445
1657029600000|2022-07-05 14:00:00|80.07|80.04|79.64|79.61|80.8|80.78|79.37|79.3|8656373
1657033200000|2022-07-05 15:00:00|79.65|79.62|79.71|79.66|80.63|80.58|79.39|79.33|5998817
1657090800000|2022-07-06 07:00:00|79.7|79.32|80.49|80.45|81.73|81.52|79.65|79.32|5384470
1657094400000|2022-07-06 08:00:00|80.48|80.42|80.32|80.27|81.21|81.17|80.07|80.02|2818138
1657098000000|2022-07-06 09:00:00|80.29|80.26|81.76|81.68|81.8|81.73|80.05|80.02|1242022
1657101600000|2022-07-06 10:00:00|81.71|81.66|82.16|82.11|82.77|82.71|81.65|81.6|1285122
1657105200000|2022-07-06 11:00:00|82.17|82.12|82.05|82.01|82.37|82.34|81.9|81.84|898166
1657108800000|2022-07-06 12:00:00|82.04|82|81.98|81.93|82.48|82.45|81.56|81.51|944662
1657112400000|2022-07-06 13:00:00|81.97|81.94|81.98|81.93|82.28|82.24|81.27|81.22|2200270
1657116000000|2022-07-06 14:00:00|81.95|81.92|82.85|82.81|82.91|82.89|81.62|81.56|2445513
1657119600000|2022-07-06 15:00:00|82.86|82.8|82.02|81.99|82.95|82.92|82.02|81.96|1910969
1657177200000|2022-07-07 07:00:00|83.39|82.82|83.7|83.64|84.11|84.02|82.81|82.21|2539199
1657180800000|2022-07-07 08:00:00|83.72|83.65|83.81|83.69|84.49|84.4|83.4|83.33|2782918
1657184400000|2022-07-07 09:00:00|83.8|83.67|84.17|84.14|84.43|84.37|83.63|83.58|1763765
1657188000000|2022-07-07 10:00:00|84.16|84.15|83.87|83.84|84.67|84.62|83.52|83.47|1174195
1657191600000|2022-07-07 11:00:00|83.88|83.85|84.53|84.5|84.63|84.58|83.71|83.69|2086452
1657195200000|2022-07-07 12:00:00|84.52|84.49|84.42|84.38|84.9|84.84|84.4|84.37|1217758
1657198800000|2022-07-07 13:00:00|84.4|84.36|85.13|85.09|85.29|85.24|84.11|84.08|2694558
1657202400000|2022-07-07 14:00:00|85.11|85.07|85.37|85.33|85.74|85.7|84.48|84.44|2838907
1657206000000|2022-07-07 15:00:00|85.35|85.34|85.05|85|85.54|85.5|85.02|84.98|1304505
1657263600000|2022-07-08 07:00:00|86.3|85.31|85.51|85.47|86.31|86.16|85.1|85.06|3236586
1657267200000|2022-07-08 08:00:00|85.5|85.46|85.69|85.63|86|85.95|85.44|85.4|1024635
1657270800000|2022-07-08 09:00:00|85.68|85.64|86.17|86.14|86.41|86.36|85.44|85.38|1489931
1657274400000|2022-07-08 10:00:00|86.16|86.13|86.72|86.67|87.56|87.49|86.16|86.12|2482133
1657278000000|2022-07-08 11:00:00|86.74|86.66|87.09|87.04|87.09|87.04|86.6|86.56|867203
1657281600000|2022-07-08 12:00:00|87.11|87.05|86.6|86.56|87.15|87.09|85.79|85.72|1585494
1657285200000|2022-07-08 13:00:00|86.63|86.57|86.35|86.31|87.56|87.49|86.3|86.25|2479219
1657288800000|2022-07-08 14:00:00|86.36|86.32|86.95|86.91|87.22|87.18|85.97|85.93|2320779
1657292400000|2022-07-08 15:00:00|86.94|86.9|86.85|86.82|87.05|87.02|86.49|86.46|1321271
1657522800000|2022-07-11 07:00:00|85.66|85.51|85.93|85.88|86.8|86.76|84.16|83.95|4408916
1657526400000|2022-07-11 08:00:00|85.94|85.87|86.89|86.87|87.28|87.21|85.93|85.84|1429233
1657530000000|2022-07-11 09:00:00|86.88|86.85|87.06|87|87.59|87.51|86.76|86.7|1096509
1657533600000|2022-07-11 10:00:00|87.07|87.02|87.24|87.2|87.53|87.49|86.96|86.89|939328
1657537200000|2022-07-11 11:00:00|87.22|87.16|87.1|87.03|87.3|87.26|86.8|86.75|419508
1657540800000|2022-07-11 12:00:00|87.11|87.06|86.7|86.66|87.27|87.24|86.49|86.45|880779
1657544400000|2022-07-11 13:00:00|86.72|86.67|86.98|86.94|87.24|87.17|86.29|86.23|1468543
1657548000000|2022-07-11 14:00:00|86.97|86.92|86.92|86.87|87.45|87.4|86.27|86.21|2490879
1657551600000|2022-07-11 15:00:00|86.9|86.86|86.92|86.9|87.37|87.32|86.86|86.84|966736
1657609200000|2022-07-12 07:00:00|85.9|85.13|86.44|86.38|86.67|86.57|85.53|85.13|1567795
1657612800000|2022-07-12 08:00:00|86.45|86.36|86.17|86.13|86.53|86.48|85.76|85.72|638447
1657616400000|2022-07-12 09:00:00|86.16|86.15|86.11|86.05|86.35|86.32|85.83|85.78|618011
1657620000000|2022-07-12 10:00:00|86.12|86.06|85.66|85.6|86.98|86.9|85.65|85.6|1085688
1657623600000|2022-07-12 11:00:00|85.65|85.61|86.18|86.15|86.36|86.29|85.42|85.36|1008686
1657627200000|2022-07-12 12:00:00|86.2|86.16|85.9|85.85|86.32|86.25|85.44|85.38|673762
1657630800000|2022-07-12 13:00:00|85.91|85.87|86.66|86.62|86.88|86.83|85.71|85.66|1939007
1657634400000|2022-07-12 14:00:00|86.65|86.6|88.16|88.12|88.2|88.13|86.49|86.44|2700695
1657638000000|2022-07-12 15:00:00|88.19|88.13|88.41|88.39|88.68|88.63|88.15|88.13|1540838
1657695600000|2022-07-13 07:00:00|88.69|88.48|88.33|88.27|89.68|89.26|87.75|87.68|3576381
1657699200000|2022-07-13 08:00:00|88.34|88.28|89.39|89.35|89.61|89.55|87.84|87.76|2221645
1657702800000|2022-07-13 09:00:00|89.38|89.34|89.58|89.54|90.2|90.17|89.33|89.24|4217509
1657706400000|2022-07-13 10:00:00|89.56|89.53|88.93|88.88|89.58|89.53|88.53|88.47|1443197
1657710000000|2022-07-13 11:00:00|88.92|88.89|88.62|88.58|88.93|88.91|88.06|88|954359
1657713600000|2022-07-13 12:00:00|88.61|88.56|88.23|88.17|88.97|88.78|87.15|87.09|2126559
1657717200000|2022-07-13 13:00:00|88.22|88.16|88.62|88.57|89.2|89.15|87.7|87.62|1583293
1657720800000|2022-07-13 14:00:00|88.61|88.58|88.81|88.77|88.97|88.92|87.41|87.37|2329105
1657724400000|2022-07-13 15:00:00|88.82|88.78|88.66|88.63|89.05|89.01|88.49|88.45|1035800
1657782000000|2022-07-14 07:00:00|88.41|88.06|88.97|88.89|89.48|89.38|87.69|87.36|827096
1657785600000|2022-07-14 08:00:00|88.96|88.87|88.49|88.44|89.63|89.57|88.22|88.19|567468
1657789200000|2022-07-14 09:00:00|88.48|88.43|89.01|88.94|89.08|89.01|88.39|88.32|690139
1657792800000|2022-07-14 10:00:00|89.02|88.96|87.78|87.74|89.04|88.97|87.61|87.53|1282955
1657796400000|2022-07-14 11:00:00|87.79|87.75|87.71|87.66|88.29|88.22|87.63|87.54|12697149
1657800000000|2022-07-14 12:00:00|87.7|87.65|86.83|86.78|87.76|87.73|86.63|86.6|1119614
1657803600000|2022-07-14 13:00:00|86.81|86.76|86.1|86.05|87.28|87.22|85.67|85.62|2292998
1657807200000|2022-07-14 14:00:00|86.08|86.04|85.54|85.51|86.08|86.04|85.11|85.1|2757327
1657810800000|2022-07-14 15:00:00|85.55|85.52|85.83|85.81|86.16|86.13|85.42|85.37|2336424
1657868400000|2022-07-15 07:00:00|87.38|85.04|87.71|87.67|87.9|87.82|85|84.72|1884536
1657872000000|2022-07-15 08:00:00|87.72|87.68|88.16|88.08|88.49|88.47|87.57|87.5|1136524
1657875600000|2022-07-15 09:00:00|88.15|88.09|88.57|88.51|88.81|88.74|87.83|87.77|2791070
1657879200000|2022-07-15 10:00:00|88.56|88.52|88.75|88.68|89.29|89.23|88.53|88.46|2686276
1657882800000|2022-07-15 11:00:00|88.76|88.69|88.57|88.53|89.36|89.29|88.52|88.5|1393325
1657886400000|2022-07-15 12:00:00|88.58|88.54|89.81|89.76|89.93|89.87|88.55|88.5|1373109
1657890000000|2022-07-15 13:00:00|89.82|89.77|89.31|89.23|90.5|90.47|88.83|88.79|4681209
1657893600000|2022-07-15 14:00:00|89.3|89.24|89.99|89.95|90.26|90.17|89.2|89.16|3997964
1657897200000|2022-07-15 15:00:00|89.98|89.94|89.64|89.58|90.03|90|89.53|89.51|2929568
1658127600000|2022-07-18 07:00:00|88.99|88.47|90.26|90.2|90.61|90.55|88.6|88.41|2058999
1658131200000|2022-07-18 08:00:00|90.27|90.21|90.58|90.53|90.67|90.6|90.08|90.02|1508482
1658134800000|2022-07-18 09:00:00|90.57|90.54|90.73|90.68|91.21|91.14|90.44|90.38|1619570
1658138400000|2022-07-18 10:00:00|90.74|90.69|91.03|90.99|91.25|91.2|90.68|90.63|1275212
1658142000000|2022-07-18 11:00:00|91.04|91|90.77|90.74|91.25|91.2|90.74|90.7|777300
1658145600000|2022-07-18 12:00:00|90.76|90.75|91.22|91.18|91.29|91.25|90.76|90.7|1804956
1658149200000|2022-07-18 13:00:00|91.2|91.16|91.93|91.92|92.15|92.09|91.07|91.04|1781305
1658152800000|2022-07-18 14:00:00|91.92|91.9|92.7|92.69|92.79|92.75|91.81|91.76|3249825
1658156400000|2022-07-18 15:00:00|92.69|92.68|91.85|91.81|92.82|92.76|91.09|91.04|3768442
1658214000000|2022-07-19 07:00:00|91.27|91|90.97|90.9|91.62|91.48|90.28|90|1458964
1658217600000|2022-07-19 08:00:00|90.98|90.87|91.53|91.46|91.75|91.69|90.84|90.81|1338826
1658221200000|2022-07-19 09:00:00|91.54|91.47|91.75|91.74|92|91.97|91.38|91.32|756165
1658224800000|2022-07-19 10:00:00|91.74|91.73|92.26|92.19|92.48|92.39|91.7|91.63|660660
1658228400000|2022-07-19 11:00:00|92.27|92.18|92.36|92.3|92.65|92.59|92.1|92.04|865032
1658232000000|2022-07-19 12:00:00|92.34|92.31|92.46|92.41|92.57|92.52|92.2|92.17|733931
1658235600000|2022-07-19 13:00:00|92.47|92.43|93.25|93.23|93.71|93.68|92.29|92.23|3279647
1658239200000|2022-07-19 14:00:00|93.24|93.24|93.56|93.52|94.46|94.4|92.76|92.75|3183212
1658242800000|2022-07-19 15:00:00|93.55|93.54|93.62|93.58|93.97|93.92|93.46|93.42|2228217
1658300400000|2022-07-20 07:00:00|94.78|93.92|92.86|92.78|94.8|94.65|92.53|92.49|3324167
1658304000000|2022-07-20 08:00:00|92.84|92.75|93.51|93.43|93.53|93.46|92.68|92.61|913731
1658307600000|2022-07-20 09:00:00|93.5|93.44|93.2|93.16|94.05|93.77|92.79|92.74|1471710
1658311200000|2022-07-20 10:00:00|93.19|93.14|92.57|92.54|93.32|93.25|92.06|92|1227128
1658314800000|2022-07-20 11:00:00|92.6|92.55|92.54|92.48|93.31|93.27|92.34|92.32|1382355
1658318400000|2022-07-20 12:00:00|92.51|92.46|92.25|92.18|92.92|92.87|91.82|91.75|1128181
1658322000000|2022-07-20 13:00:00|92.21|92.16|91.97|91.93|92.48|92.42|91.58|91.54|3234270
1658325600000|2022-07-20 14:00:00|91.95|91.94|92.37|92.35|92.85|92.8|91.78|91.72|5206438
1658329200000|2022-07-20 15:00:00|92.36|92.33|92.19|92.15|92.37|92.35|91.8|91.77|2396001
1658386800000|2022-07-21 07:00:00|93.08|92.63|92.44|92.39|93.82|93.74|92.23|92.05|2711469
1658390400000|2022-07-21 08:00:00|92.46|92.41|92.16|92.1|92.73|92.67|91.4|91.39|1495631
1658394000000|2022-07-21 09:00:00|92.17|92.11|93.28|93.21|93.29|93.21|92.04|92|1233137
1658397600000|2022-07-21 10:00:00|93.26|93.2|93.42|93.39|93.66|93.65|93.18|93.12|1436509
1658401200000|2022-07-21 11:00:00|93.41|93.36|93.23|93.19|93.59|93.53|93.06|93.01|711318
1658404800000|2022-07-21 12:00:00|93.22|93.18|93.31|93.27|94.07|94.03|92.75|92.54|1608811
1658408400000|2022-07-21 13:00:00|93.32|93.28|93.17|93.14|93.4|93.36|92.23|92.17|1622418
1658412000000|2022-07-21 14:00:00|93.16|93.11|92.19|92.14|93.28|93.23|91.8|91.73|1868344
1658415600000|2022-07-21 15:00:00|92.18|92.15|92.49|92.39|92.49|92.39|92.01|91.99|1056019
1658473200000|2022-07-22 07:00:00|92.19|91.6|92.07|92.01|92.93|92.84|91.39|91.3|1446994
1658476800000|2022-07-22 08:00:00|92.06|92.04|92.72|92.67|93.3|93.21|92.06|91.98|901765
1658480400000|2022-07-22 09:00:00|92.71|92.66|93.32|93.27|93.67|93.58|92.68|92.62|906887
1658484000000|2022-07-22 10:00:00|93.31|93.26|93.54|93.51|93.76|93.7|93.14|93.1|1122146
1658487600000|2022-07-22 11:00:00|93.56|93.53|92.97|92.92|93.71|93.64|92.95|92.92|584836
1658491200000|2022-07-22 12:00:00|92.96|92.9|93.62|93.59|93.79|93.75|92.89|92.86|1148726
1658494800000|2022-07-22 13:00:00|93.64|93.6|92.76|92.7|94.24|94.16|92.72|92.68|2308126
1658498400000|2022-07-22 14:00:00|92.74|92.71|93.05|93.02|93.31|93.26|92.68|92.63|1712618
1658502000000|2022-07-22 15:00:00|93.04|93|92.84|92.78|93.2|93.16|92.64|92.62|1453000
1658732400000|2022-07-25 07:00:00|92.55|92.11|91.91|91.86|92.6|92.46|91.41|90.68|2774734
1658736000000|2022-07-25 08:00:00|91.9|91.89|91.74|91.67|92.11|92.06|91.61|91.56|1554755
1658739600000|2022-07-25 09:00:00|91.75|91.68|92.68|92.63|92.71|92.66|91.73|91.67|739557
1658743200000|2022-07-25 10:00:00|92.67|92.64|92.27|92.23|92.68|92.64|92.1|92.04|409943
1658746800000|2022-07-25 11:00:00|92.26|92.22|92.77|92.73|92.77|92.75|91.88|91.81|646496
1658750400000|2022-07-25 12:00:00|92.76|92.72|92.77|92.73|92.9|92.84|92.36|92.32|2843533
1658754000000|2022-07-25 13:00:00|92.76|92.74|92.85|92.81|93.11|93.05|92.08|92.05|746739
1658757600000|2022-07-25 14:00:00|92.84|92.79|92.18|92.14|92.95|92.9|92.01|91.98|1400239
1658761200000|2022-07-25 15:00:00|92.17|92.13|92|91.94|92.34|92.29|91.85|91.8|1004403
1658818800000|2022-07-26 07:00:00|91.4|91.1|93.44|93.38|93.48|93.4|91.17|91|2725086
1658822400000|2022-07-26 08:00:00|93.43|93.36|93.22|93.18|93.67|93.62|92.97|92.9|1055401
1658826000000|2022-07-26 09:00:00|93.23|93.19|93.33|93.28|93.65|93.58|93.17|93.11|1331212
1658829600000|2022-07-26 10:00:00|93.31|93.27|93.23|93.19|93.48|93.45|92.58|92.53|538169
1658833200000|2022-07-26 11:00:00|93.22|93.2|92.71|92.67|93.49|93.47|92.69|92.66|29126858
1658836800000|2022-07-26 12:00:00|92.7|92.66|91.89|91.87|92.7|92.66|91.89|91.87|589086
1658840400000|2022-07-26 13:00:00|91.9|91.89|89.59|89.55|91.94|91.91|88.17|88.13|6770045
1658844000000|2022-07-26 14:00:00|89.58|89.56|88.93|88.89|89.69|89.63|88.32|88.27|4467449
1658847600000|2022-07-26 15:00:00|88.92|88.88|88.05|88|89.07|88.99|88.04|88|3473768
1658905200000|2022-07-27 07:00:00|88.52|88.31|87.81|87.74|88.6|88.44|87.25|87.21|4706122
1658908800000|2022-07-27 08:00:00|87.84|87.71|88.16|88.1|88.46|88.4|87.7|87.65|1517289
1658912400000|2022-07-27 09:00:00|88.17|88.11|88.67|88.61|88.67|88.61|87.91|87.88|1008858
1658916000000|2022-07-27 10:00:00|88.68|88.6|88.69|88.65|88.83|88.78|87.87|87.83|1353897
1658919600000|2022-07-27 11:00:00|88.68|88.63|88.32|88.31|88.69|88.64|88.06|88.01|650566
1658923200000|2022-07-27 12:00:00|88.34|88.32|88.57|88.52|88.7|88.68|88.25|88.18|701573
1658926800000|2022-07-27 13:00:00|88.58|88.53|88.14|88.1|88.72|88.66|87.99|87.93|1309346
1658930400000|2022-07-27 14:00:00|88.15|88.13|87.22|87.17|88.2|88.15|87.07|87.02|2766603
1658934000000|2022-07-27 15:00:00|87.21|87.16|87.46|87.39|87.47|87.43|87.1|87.08|1313284
1658991600000|2022-07-28 07:00:00|87.51|87.5|86.81|86.73|88.4|88.32|86.79|86.72|2271430
1658995200000|2022-07-28 08:00:00|86.8|86.72|86.45|86.39|86.99|86.92|86.09|86.05|1921371
1658998800000|2022-07-28 09:00:00|86.44|86.4|86.37|86.31|86.78|86.7|85.98|85.92|1548480
1659002400000|2022-07-28 10:00:00|86.38|86.32|86.12|86.08|86.74|86.66|86.02|86|846869
1659006000000|2022-07-28 11:00:00|86.14|86.09|86.6|86.54|86.76|86.71|85.92|85.87|920364
1659009600000|2022-07-28 12:00:00|86.58|86.53|85.82|85.79|86.58|86.53|85.6|85.56|978572
1659013200000|2022-07-28 13:00:00|85.83|85.8|85.72|85.67|86.28|86.23|85.58|85.55|1935568
1659016800000|2022-07-28 14:00:00|85.74|85.68|85.17|85.13|85.89|85.83|84.44|84.42|4174493
1659020400000|2022-07-28 15:00:00|85.16|85.14|86.98|86.86|87.02|86.92|85.09|85.05|2822563
1659078000000|2022-07-29 07:00:00|88.55|88.2|89.35|89.28|89.5|89.4|88.24|88.13|3362567
1659081600000|2022-07-29 08:00:00|89.34|89.27|88.5|88.45|90.14|90.07|88.43|88.37|2320237
1659085200000|2022-07-29 09:00:00|88.49|88.44|89.63|89.59|89.72|89.69|88.33|88.26|849984
1659088800000|2022-07-29 10:00:00|89.62|89.56|90.7|90.63|90.9|90.85|89.36|89.3|2333095
1659092400000|2022-07-29 11:00:00|90.69|90.62|89.86|89.82|90.78|90.73|89.54|89.5|949582
1659096000000|2022-07-29 12:00:00|89.85|89.83|89.4|89.36|90|89.94|89.31|89.28|1056474
1659099600000|2022-07-29 13:00:00|89.42|89.37|89.85|89.81|90.03|89.97|89.16|89.11|1836547
1659103200000|2022-07-29 14:00:00|89.84|89.76|89.2|89.16|90.28|90.22|89.2|89.16|1787571
1659106800000|2022-07-29 15:00:00|89.19|89.15|89.37|89.27|89.4|89.33|88.84|88.8|1829979
1659337200000|2022-08-01 07:00:00|89.55|89.36|90.48|90.4|90.51|90.46|89.36|89.29|1673702
1659340800000|2022-08-01 08:00:00|90.5|90.41|89.79|89.73|90.79|90.7|89.67|89.61|1422429
1659344400000|2022-08-01 09:00:00|89.8|89.74|90.54|90.49|90.65|90.6|89.8|89.74|675490
1659348000000|2022-08-01 10:00:00|90.55|90.5|90.09|90.03|90.65|90.62|89.97|89.92|516017
1659351600000|2022-08-01 11:00:00|90.08|90.02|90.18|90.13|90.42|90.35|89.85|89.81|528994
1659355200000|2022-08-01 12:00:00|90.17|90.11|89.97|89.93|90.28|90.24|89.74|89.68|683069
1659358800000|2022-08-01 13:00:00|89.96|89.91|89.52|89.47|90.13|90.08|89.43|89.39|1102482
1659362400000|2022-08-01 14:00:00|89.51|89.44|89.1|89.05|90.08|90.01|88.85|88.8|2576032
1659366000000|2022-08-01 15:00:00|89.11|89.06|89.4|89.34|89.54|89.49|89.11|89.06|1120610
1659423600000|2022-08-02 07:00:00|88.86|88.17|89.17|89.12|89.69|89.62|87.89|87.5|2479204
1659427200000|2022-08-02 08:00:00|89.16|89.11|88.79|88.74|89.34|89.27|88.5|88.43|1352723
1659430800000|2022-08-02 09:00:00|88.78|88.75|88.48|88.43|89.23|89.17|88.45|88.43|649072
1659434400000|2022-08-02 10:00:00|88.49|88.44|88.63|88.58|88.63|88.6|88.09|88.06|598964
1659438000000|2022-08-02 11:00:00|88.62|88.57|88.6|88.56|88.92|88.89|88.46|88.42|402729
1659441600000|2022-08-02 12:00:00|88.61|88.57|88.71|88.68|88.8|88.74|88.46|88.4|295497
1659445200000|2022-08-02 13:00:00|88.74|88.69|88.86|88.81|89.7|89.64|88.74|88.69|1968639
1659448800000|2022-08-02 14:00:00|88.85|88.8|88.48|88.44|89.36|89.31|88.46|88.4|1614212
1659452400000|2022-08-02 15:00:00|88.47|88.43|88.52|88.45|88.56|88.53|88.14|88.09|975567
1659510000000|2022-08-03 07:00:00|88.99|88.42|89.82|89.79|89.88|89.82|88.39|88.13|2691975
1659513600000|2022-08-03 08:00:00|89.83|89.8|91.16|91.1|91.21|91.12|89.78|89.7|1991049
1659517200000|2022-08-03 09:00:00|91.19|91.11|90.62|90.55|91.47|91.39|90.35|90.26|1943748
1659520800000|2022-08-03 10:00:00|90.61|90.54|89.97|89.91|90.62|90.56|89.88|89.82|537027
1659524400000|2022-08-03 11:00:00|89.96|89.88|89.62|89.57|90.13|90.11|89.42|89.39|870327
1659528000000|2022-08-03 12:00:00|89.61|89.55|89.92|89.89|90.1|90.06|89.59|89.53|603766
1659531600000|2022-08-03 13:00:00|89.91|89.9|89.38|89.31|90.25|90.19|89.34|89.26|1473956
1659535200000|2022-08-03 14:00:00|89.37|89.29|89.61|89.56|90.06|90|89.13|89.09|2894395
1659538800000|2022-08-03 15:00:00|89.6|89.57|90.35|90.32|90.59|90.53|89.56|89.51|1995287
1659596400000|2022-08-04 07:00:00|88.09|87.98|86.63|86.5|89|88.47|84.9|84.39|17690071
1659600000000|2022-08-04 08:00:00|86.64|86.51|83.25|83.03|87.02|86.85|82.85|82.6|14639493
1659603600000|2022-08-04 09:00:00|83.26|83|81.34|81.12|84.54|83.5|80.79|80.6|19104981
1659607200000|2022-08-04 10:00:00|81.33|81.05|83.98|83.65|84|83.77|79.99|79.8|17046123
1659610800000|2022-08-04 11:00:00|83.99|83.66|82.33|82.17|84.44|84.23|82.02|81.87|9156760
1659614400000|2022-08-04 12:00:00|82.32|82.33|82.5|82.41|83.01|82.87|81.99|81.85|5146032
1659618000000|2022-08-04 13:00:00|82.49|82.36|82.11|82.04|83|82.86|81.56|81.5|7152284
1659621600000|2022-08-04 14:00:00|82.1|82.01|82.14|82.02|83.29|83.1|81.92|81.81|8533471
1659625200000|2022-08-04 15:00:00|82.07|82.03|83.18|83.06|83.4|83.36|82.01|81.91|5151640
1659682800000|2022-08-05 07:00:00|82.99|82.66|82.09|82.04|83.19|83.13|81.8|81.76|4338474
1659686400000|2022-08-05 08:00:00|82.1|82.05|83.08|83.02|83.58|83.49|81.79|81.73|2972117
1659690000000|2022-08-05 09:00:00|83.07|83.03|83.47|83.44|83.7|83.65|82.56|82.49|2272030
1659693600000|2022-08-05 10:00:00|83.48|83.45|82.72|82.66|83.63|83.58|82.58|82.51|1752643
1659697200000|2022-08-05 11:00:00|82.71|82.65|82.88|82.84|83.56|83.51|82.62|82.57|1171603
1659700800000|2022-08-05 12:00:00|82.87|82.83|82.86|82.81|83.1|83|81.94|81.91|1706128
1659704400000|2022-08-05 13:00:00|82.85|82.8|83.78|83.72|84.12|84.06|82.77|82.72|3657428
1659708000000|2022-08-05 14:00:00|83.76|83.74|83.92|83.87|84.25|84.22|83.19|83.15|3771863
1659711600000|2022-08-05 15:00:00|83.91|83.86|82.93|82.83|83.96|83.92|82.86|82.77|3125399
1659942000000|2022-08-08 07:00:00|83.3|83.07|83.94|83.85|84.8|84.71|82.98|82.91|3110255
1659945600000|2022-08-08 08:00:00|83.93|83.86|83.62|83.57|84.1|84.04|83.22|83.14|1361985
1659949200000|2022-08-08 09:00:00|83.63|83.56|83.21|83.18|83.94|83.88|82.98|82.94|1418671
1659952800000|2022-08-08 10:00:00|83.22|83.17|84.03|83.97|84.1|84.07|83.08|83.04|1046763
1659956400000|2022-08-08 11:00:00|84.02|83.98|84.86|84.81|85.06|85|84.01|83.98|2915327
1659960000000|2022-08-08 12:00:00|84.87|84.82|85.42|85.38|85.65|85.57|84.48|84.45|2075893
1659963600000|2022-08-08 13:00:00|85.44|85.36|86.5|86.47|86.83|86.78|85.08|85.02|5730921
1659967200000|2022-08-08 14:00:00|86.51|86.48|86.51|86.47|87.09|87.06|86.22|86.17|6292539
1659970800000|2022-08-08 15:00:00|86.55|86.48|86.25|86.2|86.55|86.51|86.02|85.98|1870124
1660028400000|2022-08-09 07:00:00|86.77|86.12|86.91|86.84|87.1|87.03|85.5|85.41|4319934
1660032000000|2022-08-09 08:00:00|86.9|86.83|85.87|85.83|87.02|86.99|85.82|85.75|1371677
1660035600000|2022-08-09 09:00:00|85.86|85.8|85.51|85.49|86.44|86.36|85.24|85.17|1628864
1660039200000|2022-08-09 10:00:00|85.53|85.5|84.65|84.63|85.53|85.5|84.46|84.41|1747005
1660042800000|2022-08-09 11:00:00|84.63|84.6|84.84|84.79|84.92|84.88|84.17|84.11|1751874
1660046400000|2022-08-09 12:00:00|84.85|84.8|85.06|85.03|85.11|85.07|84.63|84.56|849191
1660050000000|2022-08-09 13:00:00|85.07|85.04|85.98|85.94|86.52|86.45|84.96|84.93|2355747
1660053600000|2022-08-09 14:00:00|85.97|85.91|85.17|85.15|86.01|85.98|85.15|85.11|4317367
1660057200000|2022-08-09 15:00:00|85.19|85.16|85.02|85.01|85.53|85.49|85.02|85|1463765
1660114800000|2022-08-10 07:00:00|84.52|84|84.93|84.89|85|84.95|83.64|83.35|2153258
1660118400000|2022-08-10 08:00:00|84.92|84.87|85.63|85.59|85.82|85.77|84.85|84.83|787353
1660122000000|2022-08-10 09:00:00|85.62|85.6|85.39|85.38|85.91|85.86|85.29|85.24|581539
1660125600000|2022-08-10 10:00:00|85.4|85.39|84.82|84.79|85.45|85.42|84.74|84.7|608323
1660129200000|2022-08-10 11:00:00|84.83|84.78|84.79|84.74|84.89|84.84|83.91|83.9|1943281
1660132800000|2022-08-10 12:00:00|84.78|84.73|85.27|85.23|85.7|85.61|84.67|84.6|1427933
1660136400000|2022-08-10 13:00:00|85.26|85.2|85.91|85.86|86.15|86.07|84.8|84.73|2559409
1660140000000|2022-08-10 14:00:00|85.9|85.85|85.61|85.58|86.15|86.1|85.48|85.45|3831056
1660143600000|2022-08-10 15:00:00|85.6|85.59|85.79|85.75|85.86|85.77|85.21|85.16|1274753
1660201200000|2022-08-11 07:00:00|85.96|85.83|86.35|86.3|86.42|86.37|85.59|85.51|2008304
1660204800000|2022-08-11 08:00:00|86.34|86.29|86.33|86.26|86.34|86.29|85.72|85.68|1041434
1660208400000|2022-08-11 09:00:00|86.32|86.28|86.01|85.95|86.64|86.58|86|85.94|1389877
1660212000000|2022-08-11 10:00:00|86|85.94|86.53|86.5|86.7|86.64|85.8|85.75|1252922
1660215600000|2022-08-11 11:00:00|86.55|86.51|86.02|85.96|86.56|86.53|85.85|85.79|3853143
1660219200000|2022-08-11 12:00:00|86.01|85.97|86.38|86.34|86.47|86.41|85.87|85.85|700048
1660222800000|2022-08-11 13:00:00|86.39|86.33|85.47|85.42|86.39|86.33|85.46|85.42|1435633
1660226400000|2022-08-11 14:00:00|85.46|85.4|84.97|84.95|85.72|85.67|84.87|84.83|2153137
1660230000000|2022-08-11 15:00:00|84.98|84.96|84.98|84.93|85.04|85.01|84.51|84.48|1420875
1660287600000|2022-08-12 07:00:00|84.97|84.8|85.28|85.2|86.59|85.49|84.26|84.19|1406461
1660291200000|2022-08-12 08:00:00|85.29|85.21|85.85|85.79|85.92|85.88|84.94|84.86|3055704
1660294800000|2022-08-12 09:00:00|85.83|85.78|85.55|85.52|85.83|85.79|85.03|85|799986
1660298400000|2022-08-12 10:00:00|85.57|85.53|85.3|85.25|85.59|85.57|85.17|85.13|424390
1660302000000|2022-08-12 11:00:00|85.29|85.23|85.43|85.39|85.51|85.45|85.17|85.12|367339
1660305600000|2022-08-12 12:00:00|85.42|85.37|85.71|85.67|85.75|85.7|85.37|85.35|457367
1660309200000|2022-08-12 13:00:00|85.7|85.66|85.42|85.37|85.87|85.84|85.23|85.17|1006877
1660312800000|2022-08-12 14:00:00|85.38|85.34|85.12|85.1|85.45|85.4|84.75|84.72|1115746
1660316400000|2022-08-12 15:00:00|85.13|85.08|85.3|85.26|85.33|85.3|84.96|84.91|1016097
1660546800000|2022-08-15 07:00:00|85.73|85.54|84.88|84.81|85.84|85.71|84.77|84.7|1788079
1660550400000|2022-08-15 08:00:00|84.87|84.77|84.86|84.8|85.24|85.19|84.81|84.75|782037
1660554000000|2022-08-15 09:00:00|84.88|84.81|84.76|84.73|85.03|84.99|84.74|84.68|626990
1660557600000|2022-08-15 10:00:00|84.78|84.74|85.16|85.13|85.61|85.53|84.78|84.73|670523
1660561200000|2022-08-15 11:00:00|85.15|85.1|85.6|85.56|85.66|85.61|85.08|85.04|654182
1660564800000|2022-08-15 12:00:00|85.61|85.54|85.16|85.12|85.89|85.85|85.15|85.09|1036292
1660568400000|2022-08-15 13:00:00|85.17|85.1|85.4|85.37|85.49|85.45|84.9|84.83|1105410
1660572000000|2022-08-15 14:00:00|85.39|85.36|85.69|85.68|85.86|85.83|85.33|85.29|2034143
1660575600000|2022-08-15 15:00:00|85.7|85.69|85.63|85.59|85.88|85.83|85.49|85.48|1153709
1660633200000|2022-08-16 07:00:00|85.75|85.73|87.49|87.42|87.5|87.42|85.65|85.18|3550487
1660636800000|2022-08-16 08:00:00|87.5|87.43|87.46|87.4|87.57|87.52|86.72|86.63|1828386
1660640400000|2022-08-16 09:00:00|87.47|87.42|87.6|87.57|87.68|87.64|87.11|87.04|1515064
1660644000000|2022-08-16 10:00:00|87.59|87.54|87.06|87.03|87.66|87.62|86.86|86.8|1701089
1660647600000|2022-08-16 11:00:00|87.05|87.02|87.32|87.26|87.54|87.5|86.96|86.9|766602
1660651200000|2022-08-16 12:00:00|87.31|87.27|86.94|86.9|87.38|87.32|86.79|86.73|582441
1660654800000|2022-08-16 13:00:00|86.93|86.91|85.98|85.93|86.98|86.94|85.74|85.68|2797168
1660658400000|2022-08-16 14:00:00|85.97|85.92|85.99|85.97|86.11|86.04|85.67|85.63|1659585
1660662000000|2022-08-16 15:00:00|85.98|85.95|85.97|85.94|86.1|86.07|85.81|85.79|838924
1660719600000|2022-08-17 07:00:00|87.5|85.95|84.31|84.26|87.5|86.05|84.21|84.13|2702883
1660723200000|2022-08-17 08:00:00|84.3|84.23|84.12|84.07|84.44|84.38|83.44|83.4|4507812
1660726800000|2022-08-17 09:00:00|84.11|84.06|83.61|83.57|84.34|84.29|83.45|83.4|2405701
1660730400000|2022-08-17 10:00:00|83.6|83.56|83.22|83.17|83.62|83.59|83.04|83.01|2729570
1660734000000|2022-08-17 11:00:00|83.23|83.16|83.2|83.17|83.32|83.27|82.88|82.84|2946247
1660737600000|2022-08-17 12:00:00|83.19|83.18|82.94|82.9|83.26|83.23|82.8|82.76|1731542
1660741200000|2022-08-17 13:00:00|82.96|82.91|83.07|83.03|83.14|83.1|82.75|82.7|2519043
1660744800000|2022-08-17 14:00:00|83.06|83.02|83.35|83.32|83.76|83.71|82.92|82.9|2212379
1660748400000|2022-08-17 15:00:00|83.36|83.33|83.81|83.8|84|83.94|83.31|83.28|2184331
1660806000000|2022-08-18 07:00:00|83.77|83.21|83.47|83.4|84.18|84|83.18|83.08|2260776
1660809600000|2022-08-18 08:00:00|83.48|83.41|83.73|83.67|83.78|83.72|83.23|83.16|699668
1660813200000|2022-08-18 09:00:00|83.72|83.66|83.68|83.61|83.85|83.82|83.48|83.42|637714
1660816800000|2022-08-18 10:00:00|83.69|83.63|83.47|83.43|83.72|83.69|83.43|83.4|1043751
1660820400000|2022-08-18 11:00:00|83.46|83.44|84.15|84.1|84.23|84.17|83.46|83.41|1231308
1660824000000|2022-08-18 12:00:00|84.14|84.11|84.2|84.16|84.22|84.16|83.74|83.7|758003
1660827600000|2022-08-18 13:00:00|84.21|84.17|84.17|84.14|84.54|84.49|83.85|83.8|1123112
1660831200000|2022-08-18 14:00:00|84.16|84.11|83.63|83.61|84.18|84.13|83.6|83.56|905217
1660834800000|2022-08-18 15:00:00|83.62|83.62|83.49|83.46|83.69|83.65|83.38|83.34|970454
1660892400000|2022-08-19 07:00:00|84.49|83.01|82.39|82.28|84.49|83.59|82.37|82.27|2501635
1660896000000|2022-08-19 08:00:00|82.38|82.29|81.72|81.67|82.41|82.36|81.37|81.3|4020273
1660899600000|2022-08-19 09:00:00|81.74|81.66|81.74|81.7|82.02|81.98|81.1|81.08|4978694
1660903200000|2022-08-19 10:00:00|81.75|81.69|82.28|82.23|82.54|82.48|81.59|81.54|1111998
1660906800000|2022-08-19 11:00:00|82.3|82.25|82.23|82.19|82.43|82.38|82.04|82|634222
1660910400000|2022-08-19 12:00:00|82.22|82.2|82.46|82.42|82.67|82.61|82.15|82.1|774695
1660914000000|2022-08-19 13:00:00|82.45|82.4|81.86|81.81|82.76|82.69|81.69|81.66|1854672
1660917600000|2022-08-19 14:00:00|81.85|81.8|81.73|81.7|82.03|82|81.5|81.47|2598991
1660921200000|2022-08-19 15:00:00|81.74|81.71|81.48|81.4|81.88|81.86|81.42|81.39|1942395
1661151600000|2022-08-22 07:00:00|82.41|81.49|80.23|80.21|82.41|81.91|80.07|80.01|4094590
1661155200000|2022-08-22 08:00:00|80.27|80.22|81.13|81.08|81.15|81.1|80.05|80.01|2076141
1661158800000|2022-08-22 09:00:00|81.12|81.09|80.8|80.75|81.36|81.31|80.58|80.55|1561342
1661162400000|2022-08-22 10:00:00|80.79|80.76|80.62|80.59|81.21|81.15|80.38|80.32|1002546
1661166000000|2022-08-22 11:00:00|80.64|80.61|80.34|80.29|80.77|80.72|80.03|80.01|1391003
1661169600000|2022-08-22 12:00:00|80.33|80.28|80.12|80.1|80.34|80.3|79.93|79.88|2464073
1661173200000|2022-08-22 13:00:00|80.13|80.11|80.46|80.43|80.73|80.67|79.95|79.92|3229605
1661176800000|2022-08-22 14:00:00|80.45|80.42|80.05|80.03|80.58|80.53|79.92|79.9|3321017
1661180400000|2022-08-22 15:00:00|80.04|80.01|80.6|80.57|80.78|80.72|80.03|80|1858378
1661238000000|2022-08-23 07:00:00|80.61|80.04|81.32|81.28|81.39|81.35|79.57|79.5|2165148
1661241600000|2022-08-23 08:00:00|81.31|81.24|80.39|80.33|81.39|81.32|80.3|80.24|1379735
1661245200000|2022-08-23 09:00:00|80.38|80.34|80.88|80.85|80.97|80.92|80.33|80.26|1096763
1661248800000|2022-08-23 10:00:00|80.87|80.84|80.49|80.44|80.88|80.85|80.38|80.35|620308
1661252400000|2022-08-23 11:00:00|80.5|80.45|80.28|80.25|80.56|80.52|79.95|79.9|1034442
1661256000000|2022-08-23 12:00:00|80.27|80.23|80.06|80.02|80.57|80.53|80.05|80.01|1308517
1661259600000|2022-08-23 13:00:00|80.05|80.03|80.35|80.31|80.48|80.43|80.01|79.97|1689130
1661263200000|2022-08-23 14:00:00|80.34|80.3|80.01|80|80.71|80.66|80.01|79.96|3254499
1661266800000|2022-08-23 15:00:00|80.03|80.01|80.03|80.01|80.27|80.24|80.01|79.99|1733523
1661324400000|2022-08-24 07:00:00|80.15|80|78.95|78.89|80.15|80.12|78.76|78.68|4773015
1661328000000|2022-08-24 08:00:00|78.94|78.88|79.66|79.62|79.75|79.7|78.93|78.86|1489481
1661331600000|2022-08-24 09:00:00|79.65|79.61|79.37|79.33|79.96|79.89|79.09|79.03|925666
1661335200000|2022-08-24 10:00:00|79.38|79.32|79.63|79.58|79.85|79.82|79.37|79.31|1255649
1661338800000|2022-08-24 11:00:00|79.64|79.59|80.05|80.01|80.37|80.31|79.63|79.57|794974
1661342400000|2022-08-24 12:00:00|80.07|80.02|79.63|79.6|80.14|80.1|79.28|79.24|1582869
1661346000000|2022-08-24 13:00:00|79.62|79.61|79.49|79.46|79.7|79.65|79.21|79.17|2665105
1661349600000|2022-08-24 14:00:00|79.48|79.44|79.91|79.88|79.96|79.93|79.41|79.36|1922514
1661353200000|2022-08-24 15:00:00|79.89|79.89|80.2|80.18|80.25|80.19|79.84|79.81|1125400
1661410800000|2022-08-25 07:00:00|80.22|80.2|81.05|80.99|81.82|81.73|80.09|80|2719053
1661414400000|2022-08-25 08:00:00|81.07|80.98|81.31|81.27|81.38|81.33|80.83|80.78|573274
1661418000000|2022-08-25 09:00:00|81.33|81.28|80.11|80.06|81.37|81.32|80.05|80|621221
1661421600000|2022-08-25 10:00:00|80.14|80.05|80.71|80.67|80.79|80.74|80.13|80.04|482507
1661425200000|2022-08-25 11:00:00|80.72|80.68|80.57|80.52|81.08|81.04|80.48|80.43|878713
1661428800000|2022-08-25 12:00:00|80.58|80.53|80.45|80.43|80.77|80.68|80.29|80.23|575446
1661432400000|2022-08-25 13:00:00|80.44|80.41|80.83|80.81|80.89|80.82|79.86|79.81|871033
1661436000000|2022-08-25 14:00:00|80.85|80.82|80.97|80.94|81.51|81.41|80.63|80.59|1563830
1661439600000|2022-08-25 15:00:00|80.98|80.95|80.53|80.52|81|80.97|80.31|80.27|969997
1661497200000|2022-08-26 07:00:00|81.19|81.07|81.28|81.24|81.3|81.27|80.57|80.48|1461018
1661500800000|2022-08-26 08:00:00|81.27|81.23|80.92|80.89|81.27|81.23|80.55|80.51|857247
1661504400000|2022-08-26 09:00:00|80.91|80.9|80.63|80.59|80.98|80.94|80.44|80.4|674091
1661508000000|2022-08-26 10:00:00|80.62|80.57|80.53|80.5|80.75|80.69|80.1|80.05|753764
1661511600000|2022-08-26 11:00:00|80.52|80.49|80.48|80.43|80.59|80.53|80.11|80.09|519286
1661515200000|2022-08-26 12:00:00|80.47|80.41|80.75|80.71|80.8|80.76|80.32|80.19|565229
1661518800000|2022-08-26 13:00:00|80.74|80.73|79.95|79.9|81.06|81.01|79.79|79.75|1603558
1661522400000|2022-08-26 14:00:00|79.99|79.89|78.94|78.91|80.16|80.12|78.62|78.6|5090193
1661526000000|2022-08-26 15:00:00|78.93|78.9|78.75|78.72|79.17|79.12|78.57|78.54|3160620
1661842800000|2022-08-30 07:00:00|78.76|78.58|79.49|79.42|80.1|79.99|78.24|78.06|3305265
1661846400000|2022-08-30 08:00:00|79.5|79.43|79.14|79.11|80|79.93|79.09|79.06|1238488
1661850000000|2022-08-30 09:00:00|79.16|79.12|79.29|79.26|79.29|79.26|78.75|78.68|932725
1661853600000|2022-08-30 10:00:00|79.28|79.27|79.05|79.01|79.75|79.7|79.02|78.98|1077865
1661857200000|2022-08-30 11:00:00|79.06|79|79.77|79.72|79.78|79.73|79.01|78.96|893249
1661860800000|2022-08-30 12:00:00|79.76|79.73|78.88|78.82|80.13|80.1|78.86|78.8|1521175
1661864400000|2022-08-30 13:00:00|78.85|78.8|78.39|78.31|79.32|79.28|78.38|78.3|3046397
1661868000000|2022-08-30 14:00:00|78.4|78.29|78.22|78.16|78.52|78.46|77.4|77.34|4770316
1661871600000|2022-08-30 15:00:00|78.21|78.15|77.87|77.83|78.31|78.27|77.77|77.71|1354937
1661929200000|2022-08-31 07:00:00|78.55|78.38|76.58|76.52|78.7|78.4|76.48|76.43|3773164
1661932800000|2022-08-31 08:00:00|76.56|76.51|77.62|77.56|77.63|77.59|76.31|76.26|3077179
1661936400000|2022-08-31 09:00:00|77.6|77.55|76.98|76.93|77.66|77.58|76.67|76.61|1810883
1661940000000|2022-08-31 10:00:00|76.97|76.92|76.97|76.92|77.34|77.28|76.78|76.72|1498479
1661943600000|2022-08-31 11:00:00|76.96|76.91|77.42|77.36|77.56|77.5|76.9|76.85|1300916
1661947200000|2022-08-31 12:00:00|77.41|77.35|77.77|77.74|77.85|77.83|77.31|77.27|1124907
1661950800000|2022-08-31 13:00:00|77.78|77.75|77.51|77.48|77.96|77.9|77.13|77.08|5659048
1661954400000|2022-08-31 14:00:00|77.52|77.47|77.29|77.28|77.79|77.75|77.07|77.01|1971529
1661958000000|2022-08-31 15:00:00|77.3|77.25|77.25|77.2|77.43|77.41|77.11|77.07|1367099
1662015600000|2022-09-01 07:00:00|76.04|75.75|73.93|73.84|76.5|75.89|72.59|72.52|13762118
1662019200000|2022-09-01 08:00:00|73.92|73.85|73.99|73.95|74.62|74.6|73.67|73.62|4327181
1662022800000|2022-09-01 09:00:00|74.01|73.96|73.55|73.51|74.08|74.02|73.33|73.27|3863686
1662026400000|2022-09-01 10:00:00|73.56|73.5|72.66|72.63|73.65|73.58|72.43|72.4|3876061
1662030000000|2022-09-01 11:00:00|72.67|72.64|72.63|72.59|72.93|72.87|72.57|72.54|4551430
1662033600000|2022-09-01 12:00:00|72.62|72.6|72.15|72.12|72.94|72.89|72.15|72.1|3379611
1662037200000|2022-09-01 13:00:00|72.16|72.11|71|70.76|72.3|72.25|70.49|70.45|10967593
1662040800000|2022-09-01 14:00:00|70.99|70.78|71.06|71.03|71.3|71.24|69.64|69.55|13790553
1662044400000|2022-09-01 15:00:00|71.05|71.01|71.63|71.62|72.1|72.05|70.86|70.8|5946545
1662102000000|2022-09-02 07:00:00|73|72.66|72.32|72.26|73.2|73.13|71.9|71.81|6990617
1662105600000|2022-09-02 08:00:00|72.33|72.25|74.47|74.4|75.01|74.94|72.32|72.25|5358640
1662109200000|2022-09-02 09:00:00|74.48|74.41|73.67|73.62|74.48|74.41|73.44|73.39|1471952
1662112800000|2022-09-02 10:00:00|73.66|73.63|73.89|73.87|74.14|74.1|73.57|73.53|823288
1662116400000|2022-09-02 11:00:00|73.87|73.86|73.89|73.86|74.07|74.03|73.51|73.44|829653
1662120000000|2022-09-02 12:00:00|73.88|73.87|74.29|74.25|74.87|74.79|73.82|73.78|1547805
1662123600000|2022-09-02 13:00:00|74.31|74.26|74.65|74.57|74.7|74.64|73.53|73.5|21387667
1662127200000|2022-09-02 14:00:00|74.64|74.58|74.86|74.82|75.23|75.18|74.3|74.26|5400259
1662130800000|2022-09-02 15:00:00|74.87|74.83|74.9|74.84|75.06|75.05|74.68|74.63|2305777
1662361200000|2022-09-05 07:00:00|73.97|73.46|73.1|73.03|74.29|74.07|72.75|72.65|3859968
1662364800000|2022-09-05 08:00:00|73.09|73.02|73.38|73.32|73.61|73.55|72.91|72.85|3000834
1662368400000|2022-09-05 09:00:00|73.37|73.31|72.89|72.86|73.47|73.4|72.72|72.7|1552956
1662372000000|2022-09-05 10:00:00|72.88|72.84|72.47|72.43|73.1|73.07|72.47|72.42|1960625
1662375600000|2022-09-05 11:00:00|72.48|72.42|72.76|72.72|72.77|72.74|72.21|72.16|1297165
1662379200000|2022-09-05 12:00:00|72.77|72.73|73.5|73.47|73.53|73.47|72.39|72.35|1132263
1662382800000|2022-09-05 13:00:00|73.49|73.46|73.93|73.89|74.22|74.18|73.49|73.45|7412093
1662386400000|2022-09-05 14:00:00|73.92|73.9|73.67|73.64|74.01|73.97|73.39|73.34|1408383
1662390000000|2022-09-05 15:00:00|73.68|73.65|73.56|73.54|73.89|73.85|73.42|73.39|884650
1662447600000|2022-09-06 07:00:00|74.99|74.15|74.71|74.65|75.69|75.59|74.13|74|2749965
1662451200000|2022-09-06 08:00:00|74.7|74.64|75.13|75.09|78.7|78.16|74.43|74.35|4327137
1662454800000|2022-09-06 09:00:00|75.12|75.08|75.34|75.29|75.66|75.59|74.29|74.24|1931623
1662458400000|2022-09-06 10:00:00|75.33|75.28|75.13|75.07|75.65|75.58|75.12|75.05|675759
1662462000000|2022-09-06 11:00:00|75.12|75.06|75.48|75.44|75.53|75.48|74.92|74.9|387919
1662465600000|2022-09-06 12:00:00|75.47|75.45|76.05|76|76.22|76.17|75.42|75.37|2044434
1662469200000|2022-09-06 13:00:00|76.06|76.01|75.75|75.66|76.51|76.45|75.34|75.3|54322328
1662472800000|2022-09-06 14:00:00|75.67|75.67|76.27|76.25|76.33|76.28|75.36|75.34|4467904
1662476400000|2022-09-06 15:00:00|76.28|76.26|76.35|76.32|76.62|76.55|76.01|75.96|2325222
1662534000000|2022-09-07 07:00:00|76.43|76.3|77.13|77.06|78.43|78.24|76.42|76.3|3403706
1662537600000|2022-09-07 08:00:00|77.12|77.05|77.17|77.13|77.52|77.47|76.94|76.88|944855
1662541200000|2022-09-07 09:00:00|77.16|77.15|77.35|77.32|77.39|77.33|76.62|76.57|922643
1662544800000|2022-09-07 10:00:00|77.36|77.3|76.98|76.94|77.41|77.36|76.73|76.7|950219
1662548400000|2022-09-07 11:00:00|77|76.95|76.53|76.48|77.29|77.24|76.48|76.46|1008193
1662552000000|2022-09-07 12:00:00|76.55|76.49|75.66|75.62|76.56|76.52|75.42|75.39|1407362
1662555600000|2022-09-07 13:00:00|75.65|75.61|76.39|76.35|76.9|76.86|75.42|75.35|1651642
1662559200000|2022-09-07 14:00:00|76.4|76.36|76.58|76.57|76.85|76.8|76.24|76.19|982941
1662562800000|2022-09-07 15:00:00|76.6|76.58|76.68|76.66|76.9|76.85|76.42|76.38|1151480
1662620400000|2022-09-08 07:00:00|77.19|77|77.64|77.6|78.07|77.98|77.05|76.93|2192027
1662624000000|2022-09-08 08:00:00|77.63|77.57|78.29|78.25|78.29|78.25|77.42|77.38|1842255
1662627600000|2022-09-08 09:00:00|78.31|78.26|77.79|77.74|78.43|78.36|77.43|77.36|915414
1662631200000|2022-09-08 10:00:00|77.78|77.75|77.47|77.43|77.91|77.87|77.19|77.14|1265943
1662634800000|2022-09-08 11:00:00|77.48|77.44|78.41|78.37|79.24|79.13|77.48|77.44|4217268
1662638400000|2022-09-08 12:00:00|78.42|78.38|77.25|77.17|79.3|79.13|77.22|77.16|2320775
1662642000000|2022-09-08 13:00:00|77.24|77.18|77.76|77.72|77.9|77.85|76.75|76.68|30263444
1662645600000|2022-09-08 14:00:00|77.75|77.71|78.61|78.59|78.7|78.65|77.55|77.49|3430080
1662649200000|2022-09-08 15:00:00|78.62|78.61|77.99|77.96|78.88|78.81|77.89|77.84|1346210
1662706800000|2022-09-09 07:00:00|79|77.81|79.35|79.28|79.48|79.4|78.64|77.81|2640419
1662710400000|2022-09-09 08:00:00|79.33|79.27|79.72|79.67|79.77|79.72|78.97|78.89|2199920
1662714000000|2022-09-09 09:00:00|79.71|79.66|79.4|79.35|79.77|79.7|79.18|79.12|1044729
1662717600000|2022-09-09 10:00:00|79.39|79.34|79.49|79.45|79.74|79.69|79.23|79.18|1263158
1662721200000|2022-09-09 11:00:00|79.48|79.46|79.13|79.08|79.49|79.46|79.11|79.06|993118
1662724800000|2022-09-09 12:00:00|79.14|79.09|78.89|78.88|79.2|79.17|78.82|78.77|1233918
1662728400000|2022-09-09 13:00:00|78.9|78.89|79.2|79.15|79.55|79.5|78.89|78.88|1556631
1662732000000|2022-09-09 14:00:00|79.16|79.14|79.24|79.22|79.42|79.37|78.74|78.69|1906659
1662735600000|2022-09-09 15:00:00|79.23|79.2|78.71|78.62|79.28|79.24|78.7|78.62|761628
1662966000000|2022-09-12 07:00:00|80|79.65|80.06|79.99|80.36|80.3|79.13|79|1932661
1662969600000|2022-09-12 08:00:00|80.05|79.98|80.35|80.32|80.5|80.45|79.97|79.92|1445889
1662973200000|2022-09-12 09:00:00|80.34|80.31|80.4|80.36|81.1|81.03|80.3|80.26|2628598
1662976800000|2022-09-12 10:00:00|80.41|80.37|80.4|80.38|80.6|80.54|80.27|80.2|671033
1662980400000|2022-09-12 11:00:00|80.39|80.36|80.36|80.31|80.64|80.59|80.3|80.25|711530
1662984000000|2022-09-12 12:00:00|80.37|80.32|80.64|80.59|80.76|80.72|80.18|80.14|779655
1662987600000|2022-09-12 13:00:00|80.65|80.6|81.16|81.13|81.3|81.26|80.56|80.54|2459105
1662991200000|2022-09-12 14:00:00|81.18|81.14|80.66|80.62|81.21|81.18|80.66|80.61|2105750
1662994800000|2022-09-12 15:00:00|80.68|80.63|80.81|80.75|80.88|80.84|80.35|80.3|1016145
1663052400000|2022-09-13 07:00:00|81.19|81.01|79.88|79.83|81.2|81.02|79.61|79.53|2710867
1663056000000|2022-09-13 08:00:00|79.9|79.84|80.13|80.06|80.42|80.35|79.88|79.82|1217172
1663059600000|2022-09-13 09:00:00|80.12|80.02|79.65|79.6|80.21|80.16|79.54|79.48|1504907
1663063200000|2022-09-13 10:00:00|79.66|79.61|80.31|80.27|80.36|80.3|79.54|79.49|588461
1663066800000|2022-09-13 11:00:00|80.33|80.26|80.74|80.7|80.77|80.71|80.11|80.08|1337332
1663070400000|2022-09-13 12:00:00|80.73|80.71|78.86|78.8|80.93|80.88|78.81|78.74|1502543
1663074000000|2022-09-13 13:00:00|78.85|78.79|79.55|79.52|79.66|79.6|78.25|78.2|2232786
1663077600000|2022-09-13 14:00:00|79.54|79.55|78.96|78.95|79.62|79.57|78.53|78.5|2098034
1663081200000|2022-09-13 15:00:00|78.95|78.94|78.42|78.36|78.95|78.94|78.24|78.18|1309069
1663138800000|2022-09-14 07:00:00|78.56|77.85|77.27|77.22|78.89|78.48|76.58|76.52|3619675
1663142400000|2022-09-14 08:00:00|77.26|77.23|76.6|76.55|77.51|77.45|76.43|76.36|1719145
1663146000000|2022-09-14 09:00:00|76.59|76.53|76.05|76|76.59|76.53|75.81|75.8|1975067
1663149600000|2022-09-14 10:00:00|76.04|76.01|75.35|75.31|76.1|76.04|75.04|75|1745418
1663153200000|2022-09-14 11:00:00|75.34|75.29|74.89|74.83|75.41|75.38|74.81|74.76|1991343
1663156800000|2022-09-14 12:00:00|74.9|74.82|74.56|74.51|74.98|74.94|74.14|74.1|2177378
1663160400000|2022-09-14 13:00:00|74.55|74.49|74.88|74.84|74.93|74.91|74.26|74.23|3153387
1663164000000|2022-09-14 14:00:00|74.91|74.85|75.07|75.04|75.08|75.04|74.18|74.13|3455395
1663167600000|2022-09-14 15:00:00|75.08|75.03|75.64|75.55|75.91|75.82|74.94|74.91|4053642
1663225200000|2022-09-15 07:00:00|76.86|76.67|78.62|78.55|78.65|78.56|76.27|76.1|3535506
1663228800000|2022-09-15 08:00:00|78.63|78.56|78.54|78.5|78.79|78.71|78.21|78.17|1354746
1663232400000|2022-09-15 09:00:00|78.55|78.51|78.97|78.9|79.5|79.31|78.26|78.24|4053137
1663236000000|2022-09-15 10:00:00|78.96|78.94|79.06|79.02|79.76|79.7|78.88|78.8|2170953
1663239600000|2022-09-15 11:00:00|79.08|79.03|79.38|79.34|79.51|79.45|78.7|78.65|907960
1663243200000|2022-09-15 12:00:00|79.4|79.35|77.3|77.23|79.44|79.4|77.3|77.23|4415184
1663246800000|2022-09-15 13:00:00|77.29|77.24|76.94|76.88|77.33|77.27|76.08|76.04|4119215
1663250400000|2022-09-15 14:00:00|76.96|76.89|76.98|76.95|77.63|77.58|76.86|76.82|1436286
1663254000000|2022-09-15 15:00:00|76.96|76.94|76.57|76.52|77.04|76.99|76.22|76.2|2006129
1663311600000|2022-09-16 07:00:00|75.93|75.72|75.38|75.32|75.93|75.74|74.86|74.76|3547532
1663315200000|2022-09-16 08:00:00|75.39|75.33|75.63|75.6|75.75|75.67|75.15|75.1|1277141
1663318800000|2022-09-16 09:00:00|75.62|75.59|76.2|76.18|76.22|76.19|75.61|75.59|1735187
1663322400000|2022-09-16 10:00:00|76.22|76.19|76.29|76.24|76.63|76.57|76.05|76.03|808709
1663326000000|2022-09-16 11:00:00|76.28|76.23|76.29|76.27|76.37|76.32|75.77|75.75|937589
1663329600000|2022-09-16 12:00:00|76.31|76.29|76.25|76.22|76.39|76.33|75.94|75.9|1120780
1663333200000|2022-09-16 13:00:00|76.24|76.21|75.53|75.49|76.4|76.35|75.49|75.44|1707419
1663336800000|2022-09-16 14:00:00|75.54|75.5|76.28|76.23|77.3|77.25|75.54|75.5|2335210
1663340400000|2022-09-16 15:00:00|76.29|76.24|75.91|75.88|76.47|76.42|75.73|75.7|1013107
1663657200000|2022-09-20 07:00:00|76.73|76.18|76.2|76.17|77.75|77.71|76.02|75.97|1381363
1663660800000|2022-09-20 08:00:00|76.31|76.24|75.7|75.65|76.39|76.33|75.53|75.47|893796
1663664400000|2022-09-20 09:00:00|75.69|75.67|75.95|75.91|76.06|76.03|75.51|75.46|516493
1663668000000|2022-09-20 10:00:00|75.94|75.92|76|75.97|76.18|76.13|75.7|75.65|594884
1663671600000|2022-09-20 11:00:00|75.99|75.95|75.53|75.5|76.18|76.14|75.48|75.46|727854
1663675200000|2022-09-20 12:00:00|75.55|75.51|76.04|76.02|76.25|76.19|75.41|75.38|631688
1663678800000|2022-09-20 13:00:00|76.03|76.01|75.71|75.68|76.21|76.18|75.62|75.59|704953
1663682400000|2022-09-20 14:00:00|75.7|75.66|75.79|75.77|76.31|76.26|75.52|75.47|1190909
1663686000000|2022-09-20 15:00:00|75.8|75.75|75.64|75.58|76.01|75.97|75.52|75.48|484324
1663743600000|2022-09-21 07:00:00|75.6|74.74|75.9|75.87|76.47|76.39|74.83|74.58|1138042
1663747200000|2022-09-21 08:00:00|75.89|75.83|75.25|75.2|76.05|75.97|75.25|75.2|656363
1663750800000|2022-09-21 09:00:00|75.24|75.19|74.85|74.82|75.38|75.32|74.77|74.72|851066
1663754400000|2022-09-21 10:00:00|74.92|74.89|74.64|74.59|74.93|74.89|74.5|74.44|679205
1663758000000|2022-09-21 11:00:00|74.71|74.6|74.46|74.41|74.76|74.71|74.4|74.36|522756
1663761600000|2022-09-21 12:00:00|74.5|74.42|74.71|74.69|74.74|74.69|74.12|74.09|698647
1663765200000|2022-09-21 13:00:00|74.75|74.7|74.85|74.83|75.04|75|74.55|74.51|811650
1663768800000|2022-09-21 14:00:00|74.83|74.74|74.93|74.9|75.25|75.21|74.62|74.58|715561
1663772400000|2022-09-21 15:00:00|74.97|74.93|74.04|73.96|75.01|74.98|73.84|73.81|1309722
1663830000000|2022-09-22 07:00:00|73.95|73.37|73.99|73.93|74.16|74.12|72.16|72.07|2734603
1663833600000|2022-09-22 08:00:00|73.98|73.92|74.54|74.52|74.6|74.57|73.84|73.78|963130
1663837200000|2022-09-22 09:00:00|74.58|74.53|73.96|73.92|74.61|74.57|73.51|73.44|746584
1663840800000|2022-09-22 10:00:00|73.97|73.95|73.9|73.88|74.14|74.1|73.78|73.76|1417018
1663844400000|2022-09-22 11:00:00|74|73.92|74|73.95|74.01|73.98|73.59|73.55|427797
1663848000000|2022-09-22 12:00:00|73.99|73.94|74.01|73.98|74.22|74.17|73.67|73.5|692233
1663851600000|2022-09-22 13:00:00|74.03|73.99|73.51|73.47|74.09|74.06|73.28|73.25|931583
1663855200000|2022-09-22 14:00:00|73.5|73.42|73.51|73.48|73.95|73.91|73.38|73.35|1359485
1663858800000|2022-09-22 15:00:00|73.52|73.47|73.42|73.36|73.94|73.9|73.42|73.36|1307442
1663916400000|2022-09-23 07:00:00|73.37|73.27|74.58|74.52|74.82|74.77|72.68|72.58|1432714
1663920000000|2022-09-23 08:00:00|74.68|74.53|74.79|74.74|75.35|75.25|73.94|73.88|1419126
1663923600000|2022-09-23 09:00:00|74.8|74.75|73.68|73.64|74.93|74.87|73.37|73.34|828299
1663927200000|2022-09-23 10:00:00|73.67|73.63|72.58|72.52|73.73|73.69|72.57|72.51|1021604
1663930800000|2022-09-23 11:00:00|72.59|72.54|72|71.97|72.78|72.73|71.99|71.94|19598330
1663934400000|2022-09-23 12:00:00|72.03|71.98|71.46|71.41|72.06|72.01|71.27|71.22|2009694
1663938000000|2022-09-23 13:00:00|71.45|71.4|70.63|70.58|72.24|72.19|70.52|70.48|2241830
1663941600000|2022-09-23 14:00:00|70.58|70.54|70.86|70.81|71.29|71.25|70.55|70.5|2746170
1663945200000|2022-09-23 15:00:00|70.8|70.75|71.79|71.74|72.43|72.39|70.53|70.5|1561874
1664175600000|2022-09-26 07:00:00|71.29|71.09|74.03|73.95|74.65|74.6|71.19|71|3615748
1664179200000|2022-09-26 08:00:00|74.02|73.94|74.29|74.21|74.46|74.4|73.5|73.43|1741057
1664182800000|2022-09-26 09:00:00|74.25|74.18|73.05|73.02|74.53|74.5|72.92|72.85|1285575
1664186400000|2022-09-26 10:00:00|73.09|73.04|73.27|73.22|73.52|73.47|72.74|72.68|1177408
1664190000000|2022-09-26 11:00:00|73.31|73.26|73.89|73.83|73.99|73.96|73.19|73.14|947728
1664193600000|2022-09-26 12:00:00|73.94|73.84|73.17|73.11|73.98|73.94|73.08|73.06|2727148
1664197200000|2022-09-26 13:00:00|73.16|73.1|73.78|73.74|73.96|73.92|73|72.92|1783570
1664200800000|2022-09-26 14:00:00|73.81|73.75|73.49|73.45|74.32|74.28|73.32|73.29|1881367
1664204400000|2022-09-26 15:00:00|73.47|73.43|72.27|72.25|73.53|73.49|72.25|72.23|1102019
1664262000000|2022-09-27 07:00:00|73.11|72.78|72.4|72.36|73.11|72.87|71.94|71.9|2392842
1664265600000|2022-09-27 08:00:00|72.41|72.38|72.26|72.24|72.93|72.87|72.26|72.23|1054270
1664269200000|2022-09-27 09:00:00|72.31|72.2|71.39|71.35|72.37|72.32|71.18|71.13|1625239
1664272800000|2022-09-27 10:00:00|71.38|71.36|71.6|71.56|72|71.94|71.33|71.3|501509
1664276400000|2022-09-27 11:00:00|71.62|71.58|71.61|71.57|71.85|71.82|71.43|71.39|640552
1664280000000|2022-09-27 12:00:00|71.6|71.55|71.43|71.39|71.93|71.89|71.43|71.34|1090306
1664283600000|2022-09-27 13:00:00|71.42|71.4|70.23|70.16|71.42|71.4|69.88|69.83|2594050
1664287200000|2022-09-27 14:00:00|70.24|70.18|70.57|70.55|70.82|70.79|69.65|69.61|2776898
1664290800000|2022-09-27 15:00:00|70.58|70.56|69.67|69.6|70.69|70.66|69.66|69.6|1517037
1664348400000|2022-09-28 07:00:00|68.43|68.18|65.49|65.43|68.48|68.35|64.88|64.73|7795190
1664352000000|2022-09-28 08:00:00|65.5|65.39|64.98|64.93|65.66|65.6|64.71|64.66|4219427
1664355600000|2022-09-28 09:00:00|64.95|64.89|64.72|64.67|65.07|65.01|64.48|64.43|2246224
1664359200000|2022-09-28 10:00:00|64.71|64.66|66.6|66.53|67.22|67.19|64.62|64.58|3581102
1664362800000|2022-09-28 11:00:00|66.61|66.52|65.52|65.46|66.62|66.55|65.36|65.29|2220985
1664366400000|2022-09-28 12:00:00|65.51|65.47|66.15|66.1|66.31|66.27|65.5|65.45|1505961
1664370000000|2022-09-28 13:00:00|66.14|66.09|66.27|66.25|66.35|66.3|65.33|65.27|1918755
1664373600000|2022-09-28 14:00:00|66.26|66.22|66.98|66.94|68.11|68.09|66.26|66.16|3487300
1664377200000|2022-09-28 15:00:00|66.97|66.93|66.97|66.9|67.11|67.08|66.67|66.62|1457556
1664434800000|2022-09-29 07:00:00|67.58|67.06|66.68|66.63|67.58|67.26|65.78|65.72|3313745
1664438400000|2022-09-29 08:00:00|66.65|66.57|66.55|66.52|66.82|66.78|66.13|66.09|1268623
1664442000000|2022-09-29 09:00:00|66.59|66.57|67.23|67.18|67.4|67.34|66.5|66.46|1637950
1664445600000|2022-09-29 10:00:00|67.25|67.19|67.24|67.19|67.55|67.48|66.8|66.75|953931
1664449200000|2022-09-29 11:00:00|67.25|67.2|67.58|67.53|67.81|67.76|67.22|67.18|1259000
1664452800000|2022-09-29 12:00:00|67.56|67.54|67.51|67.48|67.86|67.81|67.33|67.3|1553217
1664456400000|2022-09-29 13:00:00|67.54|67.49|67.47|67.41|67.95|67.92|67.27|67.25|1502674
1664460000000|2022-09-29 14:00:00|67.48|67.42|67.98|67.94|68.17|68.12|66.93|66.88|1778827
1664463600000|2022-09-29 15:00:00|67.97|67.93|68.28|68.24|68.45|68.41|67.94|67.91|1075883
1664521200000|2022-09-30 07:00:00|69.3|69.01|70.79|70.71|71.11|71.05|68.51|68.33|2941830
1664524800000|2022-09-30 08:00:00|70.81|70.76|70.38|70.33|70.9|70.81|69.97|69.92|1068115
1664528400000|2022-09-30 09:00:00|70.34|70.34|70.49|70.44|70.69|70.64|69.75|69.69|1158052
1664532000000|2022-09-30 10:00:00|70.46|70.46|70.17|70.12|70.65|70.6|69.76|69.71|1021164
1664535600000|2022-09-30 11:00:00|70.18|70.13|69.33|69.29|70.22|70.15|69.07|69.02|928520
1664539200000|2022-09-30 12:00:00|69.32|69.27|70.24|70.2|70.48|70.41|69.31|69.27|1458561
1664542800000|2022-09-30 13:00:00|70.23|70.19|69.85|69.8|70.32|70.26|69.21|69.13|1280692
1664546400000|2022-09-30 14:00:00|69.84|69.75|69.95|69.91|69.99|69.94|69.4|69.37|4583214
1664550000000|2022-09-30 15:00:00|69.94|69.88|69.61|69.54|70.21|70.17|69.55|69.51|1394580
1664780400000|2022-10-03 07:00:00|70.01|69.94|69.42|69.36|70.17|69.96|68.1|67.98|2156586
1664784000000|2022-10-03 08:00:00|69.41|69.31|68.47|68.41|69.43|69.38|68.04|68|1772069
1664787600000|2022-10-03 09:00:00|68.46|68.4|68.72|68.68|69.04|69.02|68.06|68.01|747482
1664791200000|2022-10-03 10:00:00|68.73|68.66|67.22|67.16|68.82|68.77|67.22|67.16|1008601
1664794800000|2022-10-03 11:00:00|67.21|67.15|66.98|66.93|67.29|67.26|66.7|66.67|1351842
1664798400000|2022-10-03 12:00:00|66.95|66.92|68.2|68.15|68.35|68.27|66.46|66.42|1348824
1664802000000|2022-10-03 13:00:00|68.21|68.14|68.68|68.58|68.9|68.86|67.88|67.84|1423083
1664805600000|2022-10-03 14:00:00|68.69|68.59|69.92|69.88|70.27|70.22|68.66|68.59|2698185
1664809200000|2022-10-03 15:00:00|69.9|69.89|69.93|69.92|70.15|70.11|69.71|69.66|911726
1664866800000|2022-10-04 07:00:00|70.32|70.17|71.24|71.18|72.68|72.46|70.3|70.17|2244818
1664870400000|2022-10-04 08:00:00|71.27|71.2|71.45|71.39|71.76|71.7|71.03|71.01|994033
1664874000000|2022-10-04 09:00:00|71.44|71.4|72.36|72.33|72.68|72.55|71.32|71.31|1499572
1664877600000|2022-10-04 10:00:00|72.35|72.31|72.89|72.84|73|72.97|72.14|72.09|1197831
1664881200000|2022-10-04 11:00:00|72.92|72.87|72.96|72.9|73.44|73.4|72.87|72.8|1644064
1664884800000|2022-10-04 12:00:00|72.97|72.91|73.27|73.23|73.38|73.34|72.75|72.69|1086419
1664888400000|2022-10-04 13:00:00|73.28|73.22|74.11|74.03|74.33|74.29|73.23|73.19|2346211
1664892000000|2022-10-04 14:00:00|74.17|74.06|74.06|74.02|74.5|74.46|73.58|73.54|2370174
1664895600000|2022-10-04 15:00:00|74.05|74.03|73.92|73.85|74.25|74.21|73.88|73.83|1366436
1664953200000|2022-10-05 07:00:00|74.18|73.55|74.22|74.15|75.37|75.3|73.92|73.55|2406862
1664956800000|2022-10-05 08:00:00|74.23|74.16|73.29|73.25|74.29|74.23|73.14|73.09|1253236
1664960400000|2022-10-05 09:00:00|73.31|73.24|73.68|73.63|74.01|73.96|73.28|73.22|543285
1664964000000|2022-10-05 10:00:00|73.69|73.62|74.48|74.42|74.57|74.5|73.6|73.56|588421
1664967600000|2022-10-05 11:00:00|74.43|74.43|74.58|74.55|74.61|74.57|74.14|74.1|417463
1664971200000|2022-10-05 12:00:00|74.67|74.62|74.6|74.56|74.82|74.78|74.25|74.2|673403
1664974800000|2022-10-05 13:00:00|74.59|74.57|74.34|74.29|74.8|74.75|73.98|73.95|899961
1664978400000|2022-10-05 14:00:00|74.38|74.3|73.71|73.69|74.4|74.33|73.25|73.22|1330783
1664982000000|2022-10-05 15:00:00|73.69|73.66|73.75|73.71|74.18|74.12|73.61|73.6|723727
1665039600000|2022-10-06 07:00:00|74.89|74.29|74.5|74.45|75.15|75.11|74.14|74.03|1803327
1665043200000|2022-10-06 08:00:00|74.47|74.4|74.14|74.1|74.83|74.76|74.07|74.02|614353
1665046800000|2022-10-06 09:00:00|74.11|74.11|72.96|72.89|74.11|74.11|72.85|72.79|551748
1665050400000|2022-10-06 10:00:00|72.95|72.87|72.89|72.83|73.17|73.1|72.75|72.71|479668
1665054000000|2022-10-06 11:00:00|72.88|72.84|72.86|72.81|73|72.96|72.55|72.5|560089
1665057600000|2022-10-06 12:00:00|72.85|72.8|72.3|72.23|73.47|73.4|72.19|72.15|621349
1665061200000|2022-10-06 13:00:00|72.29|72.22|71.5|71.46|72.29|72.22|71.44|71.39|1863710
1665064800000|2022-10-06 14:00:00|71.49|71.44|71.11|71.09|71.52|71.5|70.78|70.72|1674674
1665068400000|2022-10-06 15:00:00|71.16|71.12|71.39|71.34|71.5|71.48|70.78|70.76|1526777
1665126000000|2022-10-07 07:00:00|70.96|70.75|71.55|71.5|72.05|72|70.72|70.62|1708945
1665129600000|2022-10-07 08:00:00|71.56|71.48|71.59|71.56|71.92|71.87|71.31|71.27|685668
1665133200000|2022-10-07 09:00:00|71.6|71.53|72.03|72|72.05|72|71.51|71.47|649625
1665136800000|2022-10-07 10:00:00|72.01|71.96|71.76|71.73|72.01|71.96|71.5|71.45|808359
1665140400000|2022-10-07 11:00:00|71.77|71.74|71.95|71.91|72.02|71.99|71.7|71.66|287655
1665144000000|2022-10-07 12:00:00|71.96|71.9|70.69|70.64|72.15|72.1|70.62|70.56|2110015
1665147600000|2022-10-07 13:00:00|70.68|70.63|70.18|70.15|71.02|70.94|70.03|70|1775096
1665151200000|2022-10-07 14:00:00|70.16|70.13|71.05|71.01|71.24|71.2|69.91|69.88|1564973
1665154800000|2022-10-07 15:00:00|71|70.96|70.61|70.55|71.34|71.31|70.61|70.54|1006449
1665385200000|2022-10-10 07:00:00|70.37|69.94|69.84|69.79|70.96|70.89|69.72|69.53|1645277
1665388800000|2022-10-10 08:00:00|69.88|69.8|68.78|68.71|69.9|69.84|68.42|68.34|1504283
1665392400000|2022-10-10 09:00:00|68.79|68.72|69.4|69.35|69.48|69.42|68.76|68.71|782614
1665396000000|2022-10-10 10:00:00|69.41|69.36|69.13|69.08|69.57|69.52|68.96|68.91|762555
1665399600000|2022-10-10 11:00:00|69.07|69.09|69.11|69.06|70|69.95|68.77|68.73|775467
1665403200000|2022-10-10 12:00:00|69.1|68.99|69.37|69.32|69.42|69.38|68.93|68.87|784882
1665406800000|2022-10-10 13:00:00|69.35|69.34|69.68|69.63|69.95|69.9|69.04|69|1152128
1665410400000|2022-10-10 14:00:00|69.7|69.64|69.23|69.19|70|69.96|69.16|69.12|1607459
1665414000000|2022-10-10 15:00:00|69.18|69.15|69.07|69.04|69.25|69.21|68.95|68.91|1138322
1665471600000|2022-10-11 07:00:00|68.63|68.44|69.5|69.43|70|69.95|68.09|67.97|1461962
1665475200000|2022-10-11 08:00:00|69.48|69.44|70.51|70.44|70.54|70.46|69.43|69.35|819208
1665478800000|2022-10-11 09:00:00|70.54|70.48|70.77|70.7|71|70.95|70.44|70.38|1062175
1665482400000|2022-10-11 10:00:00|70.68|70.67|70.4|70.35|71|70.95|70.38|70.32|520880
1665486000000|2022-10-11 11:00:00|70.41|70.34|70.7|70.66|70.75|70.69|70.14|70.09|421910
1665489600000|2022-10-11 12:00:00|70.69|70.65|71.11|71.07|71.41|71.35|70.65|70.6|652099
1665493200000|2022-10-11 13:00:00|71.07|71.01|70.02|69.96|71.12|71.07|69.94|69.9|894705
1665496800000|2022-10-11 14:00:00|70|69.95|69.6|69.54|70.29|70.24|69.6|69.54|769288
1665500400000|2022-10-11 15:00:00|69.58|69.53|69.59|69.56|69.84|69.82|69.37|69.31|472354
1665558000000|2022-10-12 07:00:00|69.6|69.21|67.96|67.93|69.6|69.41|67.92|67.86|2037726
1665561600000|2022-10-12 08:00:00|67.95|67.9|68.84|68.78|68.99|68.93|67.79|67.74|1258310
1665565200000|2022-10-12 09:00:00|68.8|68.75|68.94|68.9|69.51|69.46|68.74|68.7|962646
1665568800000|2022-10-12 10:00:00|68.91|68.87|68.08|68.05|69.08|69.05|68|67.98|778386
1665572400000|2022-10-12 11:00:00|68.07|68.03|67.5|67.47|68.12|68.07|67.5|67.47|855097
1665576000000|2022-10-12 12:00:00|67.51|67.46|67.06|67.02|67.8|67.75|66.92|66.86|1595695
1665579600000|2022-10-12 13:00:00|67.1|67.03|66.6|66.55|67.11|67.06|66.41|66.37|1605535
1665583200000|2022-10-12 14:00:00|66.63|66.57|66.19|66.15|67|66.97|66.14|66.11|1682828
1665586800000|2022-10-12 15:00:00|66.18|66.14|66.4|66.34|66.49|66.46|66.09|66.05|1172727
1665644400000|2022-10-13 07:00:00|65.91|65.75|67.52|67.45|67.61|67.54|65.7|65.6|1474687
1665648000000|2022-10-13 08:00:00|67.51|67.44|67.49|67.46|67.59|67.54|66.75|66.71|950745
1665651600000|2022-10-13 09:00:00|67.52|67.47|67.98|67.94|68.38|68.3|67.51|67.46|1007981
1665655200000|2022-10-13 10:00:00|68|67.93|68.74|68.68|68.9|68.85|67.9|67.86|1239355
1665658800000|2022-10-13 11:00:00|68.73|68.67|69.69|69.62|70.87|70.76|68.55|68.51|1070663
1665662400000|2022-10-13 12:00:00|69.71|69.65|67.68|67.57|70.3|70.26|66.94|66.9|1791321
1665666000000|2022-10-13 13:00:00|67.67|67.55|69|68.99|69.08|69.02|67.43|67.37|1808691
1665669600000|2022-10-13 14:00:00|69.05|68.98|69.08|69.04|69.53|69.48|68.67|68.62|1544309
1665673200000|2022-10-13 15:00:00|69.07|69.03|69.9|69.82|70.1|70.05|69.01|68.97|1129724
1665730800000|2022-10-14 07:00:00|71.2|70.93|70.71|70.63|71.93|71.82|69.99|69.93|1670516
1665734400000|2022-10-14 08:00:00|70.68|70.62|70.06|70|71|70.95|70.02|69.96|1708084
1665738000000|2022-10-14 09:00:00|70.05|69.95|70.87|70.84|70.99|70.94|69.93|69.9|674401
1665741600000|2022-10-14 10:00:00|70.93|70.88|71.18|71.13|71.22|71.19|70.71|70.66|893602
1665745200000|2022-10-14 11:00:00|71.17|71.09|70.56|70.51|71.72|71.68|70.54|70.49|1078545
1665748800000|2022-10-14 12:00:00|70.57|70.52|71.74|71.67|71.92|71.87|70.53|70.48|820476
1665752400000|2022-10-14 13:00:00|71.72|71.7|71.25|71.18|72.05|72|71.06|71|1278452
1665756000000|2022-10-14 14:00:00|71.23|71.13|69.99|69.93|71.23|71.13|69.55|69.5|2631497
1665759600000|2022-10-14 15:00:00|69.98|69.94|70.59|70.44|70.59|70.45|69.53|69.5|1310407
1665990000000|2022-10-17 07:00:00|71.32|71.07|70.73|70.67|71.32|71.14|70.24|70.14|2002326
1665993600000|2022-10-17 08:00:00|70.75|70.69|70.39|70.32|70.88|70.82|70.28|70.21|826313
1665997200000|2022-10-17 09:00:00|70.42|70.34|70.31|70.25|70.76|70.7|70.12|70.05|456729
1666000800000|2022-10-17 10:00:00|70.29|70.24|70.88|70.82|70.98|70.9|70.27|70.24|704236
1666004400000|2022-10-17 11:00:00|70.85|70.77|70.73|70.66|70.96|70.91|70.25|70.21|551846
1666008000000|2022-10-17 12:00:00|70.72|70.63|71.14|71.1|71.21|71.17|70.69|70.63|523767
1666011600000|2022-10-17 13:00:00|71.16|71.11|70.74|70.69|71.24|71.2|70.67|70.6|1101142
1666015200000|2022-10-17 14:00:00|70.72|70.67|71.59|71.54|71.67|71.63|70.65|70.6|1128698
1666018800000|2022-10-17 15:00:00|71.6|71.55|71.49|71.48|71.7|71.68|71.34|71.3|658990
1666076400000|2022-10-18 07:00:00|73.15|72.4|72.51|72.48|73.48|73.34|71.62|71.58|1376118
1666080000000|2022-10-18 08:00:00|72.53|72.46|72.19|72.15|73.05|73.02|72.19|72.15|1345268
1666083600000|2022-10-18 09:00:00|72.18|72.13|72.77|72.73|72.97|72.92|71.92|71.86|695151
1666087200000|2022-10-18 10:00:00|72.76|72.74|72.6|72.57|72.94|72.89|72.56|72.53|575582
1666090800000|2022-10-18 11:00:00|72.62|72.59|73.05|73.01|73.18|73.13|72.62|72.59|632385
1666094400000|2022-10-18 12:00:00|73.04|73.02|73.94|73.86|74.44|74.4|73|72.97|1424947
1666098000000|2022-10-18 13:00:00|73.93|73.87|74.26|74.19|74.66|74.6|73.66|73.64|1611206
1666101600000|2022-10-18 14:00:00|74.27|74.2|74.63|74.58|74.9|74.87|74.06|74.02|1967663
1666105200000|2022-10-18 15:00:00|74.6|74.56|73.99|73.97|74.75|74.7|73.81|73.78|919931
1666162800000|2022-10-19 07:00:00|74.98|74.25|74.17|74.11|75.66|75.6|74.14|74.08|1788254
1666166400000|2022-10-19 08:00:00|74.16|74.06|73.63|73.59|74.33|74.28|73.3|73.27|1148340
1666170000000|2022-10-19 09:00:00|73.65|73.61|74.28|74.23|74.45|74.41|73.65|73.61|422950
1666173600000|2022-10-19 10:00:00|74.27|74.2|73.97|73.94|74.29|74.2|73.72|73.68|414092
1666177200000|2022-10-19 11:00:00|74|73.95|73.42|73.39|74.05|74.01|73.3|73.24|490391
1666180800000|2022-10-19 12:00:00|73.41|73.38|73.97|73.94|74.05|74|73.2|73.15|468777
1666184400000|2022-10-19 13:00:00|73.98|73.92|72.72|72.66|73.98|73.92|72.6|72.56|964546
1666188000000|2022-10-19 14:00:00|72.7|72.65|73.54|73.49|74.22|74.14|72.65|72.6|1977132
1666191600000|2022-10-19 15:00:00|73.53|73.46|73.75|73.72|73.82|73.77|73.44|73.39|562662
1666249200000|2022-10-20 07:00:00|74.08|73.91|72.93|72.85|74.12|73.97|72.7|72.6|835589
1666252800000|2022-10-20 08:00:00|72.94|72.86|72.46|72.43|73.33|73.25|72.46|72.41|745641
1666256400000|2022-10-20 09:00:00|72.48|72.42|72.32|72.27|72.67|72.64|72.12|72.07|633558
1666260000000|2022-10-20 10:00:00|72.38|72.29|72.45|72.41|72.9|72.83|72.25|72.22|612650
1666263600000|2022-10-20 11:00:00|72.44|72.37|73.57|73.5|73.71|73.64|72.43|72.37|812487
1666267200000|2022-10-20 12:00:00|73.56|73.49|73.17|73.12|74.07|74|73.17|73.1|762502
1666270800000|2022-10-20 13:00:00|73.21|73.15|73.32|73.29|73.65|73.6|73.05|73.02|836999
1666274400000|2022-10-20 14:00:00|73.34|73.3|73.51|73.47|73.92|73.88|72.99|72.96|761702
1666278000000|2022-10-20 15:00:00|73.52|73.48|73.15|73.11|73.59|73.55|73.13|73.11|646551
1666335600000|2022-10-21 07:00:00|72.6|72.16|72.2|72.12|73.3|73.2|72.12|72.04|864041
1666339200000|2022-10-21 08:00:00|72.19|72.11|71.36|71.32|72.29|72.24|71.28|71.24|934699
1666342800000|2022-10-21 09:00:00|71.43|71.31|71.41|71.35|71.69|71.63|70.91|70.85|1962701
1666346400000|2022-10-21 10:00:00|71.42|71.36|72.12|72.08|72.14|72.1|71.37|71.32|391622
1666350000000|2022-10-21 11:00:00|72.11|72.05|71.87|71.84|72.38|72.34|71.76|71.72|367006
1666353600000|2022-10-21 12:00:00|71.89|71.85|71.95|71.89|72.11|72.06|71.68|71.62|506208
1666357200000|2022-10-21 13:00:00|71.99|71.9|73.35|73.3|73.38|73.31|71.95|71.9|924894
1666360800000|2022-10-21 14:00:00|73.38|73.32|73.08|73.04|73.58|73.52|72.72|72.68|1038758
1666364400000|2022-10-21 15:00:00|73.07|73.03|73.69|73.64|73.74|73.69|72.88|72.83|992774
1666594800000|2022-10-24 07:00:00|74.56|74.34|73.54|73.5|76.02|75.87|73.53|73.46|1979088
1666598400000|2022-10-24 08:00:00|73.6|73.51|73.25|73.18|73.73|73.65|73.11|73.05|553969
1666602000000|2022-10-24 09:00:00|73.24|73.17|74.17|74.13|74.36|74.31|73.19|73.13|512699
1666605600000|2022-10-24 10:00:00|74.21|74.14|74.13|74.08|74.5|74.43|73.92|73.86|586652
1666609200000|2022-10-24 11:00:00|74.12|74.09|74.55|74.5|74.73|74.67|74.06|74.02|627284
1666612800000|2022-10-24 12:00:00|74.56|74.51|75.08|75.03|75.14|75.11|74.15|74.09|682903
1666616400000|2022-10-24 13:00:00|75.09|75.02|74.46|74.44|75.13|75.1|74.32|74.27|2920053
1666620000000|2022-10-24 14:00:00|74.47|74.45|73.76|73.73|74.5|74.49|73.36|73.29|1029132
1666623600000|2022-10-24 15:00:00|73.8|73.74|73.67|73.66|73.88|73.84|73.48|73.47|752960
1666681200000|2022-10-25 07:00:00|74.42|73.87|73.09|73|74.48|74.44|73.07|73|947505
1666684800000|2022-10-25 08:00:00|73.11|73.02|72.77|72.71|73.34|73.28|72.58|72.54|541821
1666688400000|2022-10-25 09:00:00|72.78|72.72|72.91|72.88|73.22|73.18|72.72|72.67|243454
1666692000000|2022-10-25 10:00:00|72.93|72.9|72.79|72.74|72.95|72.9|72.44|72.41|459874
1666695600000|2022-10-25 11:00:00|72.8|72.75|73.19|73.15|73.37|73.33|72.71|72.68|490507
1666699200000|2022-10-25 12:00:00|73.18|73.11|72.75|72.67|73.18|73.15|72.66|72.62|509507
1666702800000|2022-10-25 13:00:00|72.76|72.7|73.7|73.64|73.8|73.74|72.74|72.7|884459
1666706400000|2022-10-25 14:00:00|73.71|73.65|73.27|73.22|73.85|73.83|73.05|73.01|1056423
1666710000000|2022-10-25 15:00:00|73.3|73.25|73.64|73.61|73.79|73.76|73.25|73.23|593622
1666767600000|2022-10-26 07:00:00|72.71|72.52|73.92|73.88|74.05|73.99|72.59|72.5|924681
1666771200000|2022-10-26 08:00:00|73.86|73.83|74.19|74.16|74.49|74.44|73.79|73.71|1457380
1666774800000|2022-10-26 09:00:00|74.18|74.13|73.47|73.45|74.2|74.17|73.38|73.32|639152
1666778400000|2022-10-26 10:00:00|73.49|73.46|73.67|73.61|73.67|73.62|73.04|73|577008
1666782000000|2022-10-26 11:00:00|73.65|73.62|73.57|73.53|74|73.94|73.34|73.29|466170
1666785600000|2022-10-26 12:00:00|73.56|73.52|73.47|73.45|73.7|73.65|73.24|73.19|350004
1666789200000|2022-10-26 13:00:00|73.48|73.41|74.31|74.26|74.41|74.37|73.39|73.34|1166757
1666792800000|2022-10-26 14:00:00|74.34|74.31|74.47|74.44|75.04|75.01|73.86|73.8|1970529
1666796400000|2022-10-26 15:00:00|74.48|74.45|74.36|74.3|74.85|74.83|74.26|74.21|687150
1666854000000|2022-10-27 07:00:00|74.78|74.57|74.54|74.46|75.29|75.2|73.9|73.8|1198373
1666857600000|2022-10-27 08:00:00|74.59|74.49|76.22|76.17|76.29|76.21|74.55|74.49|1827621
1666861200000|2022-10-27 09:00:00|76.23|76.18|76.25|76.18|76.7|76.63|76.12|76.07|1056377
1666864800000|2022-10-27 10:00:00|76.24|76.19|75.19|75.14|76.42|76.37|75.08|75.03|1396996
1666868400000|2022-10-27 11:00:00|75.18|75.13|75.35|75.3|75.35|75.32|75.03|74.99|885246
1666872000000|2022-10-27 12:00:00|75.34|75.26|75.71|75.64|75.9|75.85|74.93|74.85|502546
1666875600000|2022-10-27 13:00:00|75.73|75.66|75.89|75.85|76.25|76.22|75.35|75.29|688272
1666879200000|2022-10-27 14:00:00|75.88|75.78|76.17|76.13|76.64|76.56|75.77|75.71|1108786
1666882800000|2022-10-27 15:00:00|76.16|76.11|76.17|76.16|76.33|76.29|76.01|75.97|733934
1666940400000|2022-10-28 07:00:00|75.37|75.01|76.12|76.06|76.15|76.07|74.83|74.69|1223449
1666944000000|2022-10-28 08:00:00|76.11|76.05|76.31|76.28|76.5|76.47|75.85|75.77|1111162
1666947600000|2022-10-28 09:00:00|76.3|76.25|76.73|76.68|76.74|76.71|76.03|75.99|534838
1666951200000|2022-10-28 10:00:00|76.78|76.72|76.51|76.47|76.84|76.8|76.39|76.33|535363
1666954800000|2022-10-28 11:00:00|76.52|76.48|76.35|76.3|76.55|76.51|76.25|76.2|463122
1666958400000|2022-10-28 12:00:00|76.33|76.31|76.71|76.65|76.99|76.91|76.23|76.15|755541
1666962000000|2022-10-28 13:00:00|76.76|76.68|76.76|76.65|77.05|77.03|76.51|76.45|683170
1666965600000|2022-10-28 14:00:00|76.84|76.73|77.43|77.39|77.59|77.53|76.82|76.73|1689730
1666969200000|2022-10-28 15:00:00|77.36|77.31|76.95|76.9|77.36|77.31|76.77|76.73|786763
1667203200000|2022-10-31 08:00:00|77.42|77.02|77.38|77.33|77.65|77.58|77.05|77|1153741
1667206800000|2022-10-31 09:00:00|77.36|77.31|78.44|78.42|78.47|78.42|77.29|77.23|1291095
1667210400000|2022-10-31 10:00:00|78.5|78.45|78.32|78.27|79.45|79.4|78.18|78.1|2171312
1667214000000|2022-10-31 11:00:00|78.31|78.25|78.17|78.13|78.34|78.32|78.06|78.01|1786765
1667217600000|2022-10-31 12:00:00|78.18|78.14|77.97|77.91|78.32|78.24|77.84|77.77|1441112
1667221200000|2022-10-31 13:00:00|77.99|77.93|77.65|77.6|78.04|78.01|77.43|77.39|788312
1667224800000|2022-10-31 14:00:00|77.64|77.62|78.45|78.42|78.78|78.77|77.61|77.58|2156546
1667228400000|2022-10-31 15:00:00|78.46|78.38|78.16|78.12|78.52|78.49|78.07|78.03|1650503
1667232000000|2022-10-31 16:00:00|78.18|78.13|78.11|78.06|78.27|78.24|78.09|78.05|725103
1667289600000|2022-11-01 08:00:00|79.27|79|79.85|79.78|80.7|80.62|79.24|79|3675910
1667293200000|2022-11-01 09:00:00|79.87|79.82|80.28|80.21|80.45|80.42|79.75|79.7|1555233
1667296800000|2022-11-01 10:00:00|80.27|80.22|80.09|80.04|80.36|80.31|79.85|79.8|1404794
1667300400000|2022-11-01 11:00:00|80.08|80.02|80.13|80.09|80.33|80.28|79.97|79.93|3240342
1667304000000|2022-11-01 12:00:00|80.12|80.1|81.47|81.39|81.94|81.88|80.07|80.03|5536551
1667307600000|2022-11-01 13:00:00|81.46|81.38|82.2|82.17|82.32|82.26|81.23|81.17|2828461
1667311200000|2022-11-01 14:00:00|82.28|82.18|81.53|81.5|82.42|82.18|81.41|81.36|2722871
1667314800000|2022-11-01 15:00:00|81.57|81.51|81.83|81.79|81.96|81.92|81.08|81.03|1409763
1667318400000|2022-11-01 16:00:00|81.82|81.8|81.15|81.1|81.91|81.86|81.01|80.98|948829
1667376000000|2022-11-02 08:00:00|81.76|81.53|81.82|81.74|82.36|82.22|81.19|81.16|1541543
1667379600000|2022-11-02 09:00:00|81.79|81.77|81.22|81.17|81.96|81.91|81.14|81.1|1498348
1667383200000|2022-11-02 10:00:00|81.21|81.19|81.63|81.58|81.8|81.75|81.19|81.13|2134272
1667386800000|2022-11-02 11:00:00|81.62|81.54|81.81|81.74|82.12|82.07|81.4|81.36|858438
1667390400000|2022-11-02 12:00:00|81.82|81.75|81.89|81.84|82.32|82.28|81.62|81.59|949531
1667394000000|2022-11-02 13:00:00|81.88|81.85|82.04|82|82.45|82.43|81.75|81.73|1511653
1667397600000|2022-11-02 14:00:00|82.05|82.01|81.81|81.79|82.23|82.21|81.45|81.44|1166873
1667401200000|2022-11-02 15:00:00|81.83|81.8|82.75|82.72|82.93|82.9|81.72|81.7|2374024
1667404800000|2022-11-02 16:00:00|82.78|82.75|82.57|82.56|82.78|82.75|82.36|82.35|1138592
1667462400000|2022-11-03 08:00:00|80.87|80.61|80.22|80.15|81.31|81.18|78.96|78.8|5107684
1667466000000|2022-11-03 09:00:00|80.21|80.16|79.24|79.15|80.4|80.33|78.83|78.78|2512539
1667469600000|2022-11-03 10:00:00|79.23|79.16|79.27|79.23|79.61|79.53|79.11|79.05|788100
1667473200000|2022-11-03 11:00:00|79.29|79.24|78.76|78.7|79.36|79.31|78.45|78.38|1158189
1667476800000|2022-11-03 12:00:00|78.78|78.65|79.09|79.02|79.38|79.33|78.46|78.43|1558678
1667480400000|2022-11-03 13:00:00|79.08|79.01|78.38|78.33|79.34|79.28|78.25|78.2|1102888
1667484000000|2022-11-03 14:00:00|78.42|78.37|80.01|79.98|80.18|80.15|78.35|78.28|2007119
1667487600000|2022-11-03 15:00:00|79.95|79.88|80.13|80.12|80.65|80.52|79.95|79.88|1189978
1667491200000|2022-11-03 16:00:00|80.15|80.14|80.26|80.22|80.47|80.43|80.09|80.07|526307
1667548800000|2022-11-04 08:00:00|80.95|80.23|82.17|82.09|82.87|82.56|80.66|80.23|2851626
1667552400000|2022-11-04 09:00:00|82.16|82.1|82.45|82.4|82.87|82.83|82|81.9|1903406
1667556000000|2022-11-04 10:00:00|82.44|82.39|83.56|83.52|84|83.97|82.42|82.38|1869424
1667559600000|2022-11-04 11:00:00|83.55|83.49|84.07|84.01|84.18|84.12|83.44|83.4|1816097
1667563200000|2022-11-04 12:00:00|84.06|84|84.69|84.65|84.98|84.93|83.81|83.76|2514694
1667566800000|2022-11-04 13:00:00|84.68|84.66|85.07|85.04|85.29|85.23|84.59|84.52|2370016
1667570400000|2022-11-04 14:00:00|85.11|85.06|85.15|85.13|85.42|85.35|84.86|84.82|3037821
1667574000000|2022-11-04 15:00:00|85.16|85.14|84.98|84.94|85.56|85.53|84.9|84.87|3082366
1667577600000|2022-11-04 16:00:00|84.97|84.95|85.01|84.97|85.22|85.19|84.56|84.52|2181165
1667808000000|2022-11-07 08:00:00|84.62|84.32|83.77|83.68|84.62|84.32|82.97|82.92|2560635
1667811600000|2022-11-07 09:00:00|83.74|83.69|84.43|84.4|84.49|84.44|83.63|83.55|1012269
1667815200000|2022-11-07 10:00:00|84.45|84.39|84.73|84.68|84.82|84.76|84.42|84.38|1189955
1667818800000|2022-11-07 11:00:00|84.72|84.69|84.71|84.64|85.13|85.09|84.57|84.51|792510
1667822400000|2022-11-07 12:00:00|84.72|84.67|85.06|85.02|85.22|85.15|84.55|84.5|3828100
1667826000000|2022-11-07 13:00:00|85.13|85.07|85.43|85.4|85.44|85.4|84.81|84.77|1318535
1667829600000|2022-11-07 14:00:00|85.44|85.41|85.57|85.51|86.13|86.05|85.36|85.31|1439663
1667833200000|2022-11-07 15:00:00|85.56|85.5|85.81|85.78|86.23|86.19|85.55|85.5|2099977
1667836800000|2022-11-07 16:00:00|85.8|85.73|86.17|86.15|86.25|86.24|85.52|85.48|879373
1667894400000|2022-11-08 08:00:00|86.41|85.77|86.02|85.95|86.41|86.11|84.47|84.22|2026576
1667898000000|2022-11-08 09:00:00|86.01|85.91|86.36|86.32|86.61|86.55|85.88|85.83|843983
1667901600000|2022-11-08 10:00:00|86.38|86.3|86.81|86.77|86.97|86.94|86.27|86.22|976236
1667905200000|2022-11-08 11:00:00|86.82|86.73|87.47|87.42|87.61|87.56|86.56|86.5|871401
1667908800000|2022-11-08 12:00:00|87.45|87.4|87.35|87.31|87.61|87.57|87.14|87.08|654855
1667912400000|2022-11-08 13:00:00|87.32|87.32|86.68|86.64|87.42|87.37|86.66|86.62|979502
1667916000000|2022-11-08 14:00:00|86.66|86.65|86.84|86.8|87.32|87.26|86.66|86.64|690877
1667919600000|2022-11-08 15:00:00|86.81|86.76|87.5|87.46|87.5|87.47|86.61|86.55|991466
1667923200000|2022-11-08 16:00:00|87.49|87.47|87.87|87.82|87.91|87.87|87.22|87.16|994038
1667980800000|2022-11-09 08:00:00|87.88|87.7|88.22|88.18|88.86|88.81|87.58|87.55|1734407
1667984400000|2022-11-09 09:00:00|88.21|88.21|87.53|87.48|88.36|88.29|87.04|87.02|920212
1667988000000|2022-11-09 10:00:00|87.54|87.43|87.75|87.72|87.83|87.79|87.21|87.16|555349
1667991600000|2022-11-09 11:00:00|87.79|87.74|87.95|87.92|88.13|88.1|87.74|87.7|614074
1667995200000|2022-11-09 12:00:00|87.94|87.91|88.13|88.08|88.14|88.09|87.47|87.45|467931
1667998800000|2022-11-09 13:00:00|88.12|88.09|88.32|88.29|88.42|88.37|87.79|87.74|615751
1668002400000|2022-11-09 14:00:00|88.33|88.3|88|87.97|88.6|88.57|87.78|87.75|1097498
1668006000000|2022-11-09 15:00:00|87.98|87.98|88.57|88.55|89.54|89.49|87.89|87.87|1781001
1668009600000|2022-11-09 16:00:00|88.6|88.56|88.61|88.58|89|88.97|88.46|88.42|1035718
1668067200000|2022-11-10 08:00:00|88|87.53|88.22|88.17|88.97|88.93|87.77|87.53|919871
1668070800000|2022-11-10 09:00:00|88.21|88.14|87.73|87.68|88.63|88.57|87.71|87.68|798361
1668074400000|2022-11-10 10:00:00|87.75|87.69|86.99|86.95|87.76|87.71|86.76|86.73|887767
1668078000000|2022-11-10 11:00:00|87.07|86.94|87.38|87.33|87.74|87.68|86.68|86.62|491016
1668081600000|2022-11-10 12:00:00|87.37|87.34|86.76|86.73|87.37|87.34|86.66|86.61|416959
1668085200000|2022-11-10 13:00:00|86.78|86.74|89.54|89.48|89.74|89.67|86.72|86.67|1583798
1668088800000|2022-11-10 14:00:00|89.55|89.5|88.31|88.26|90.27|90.24|87.41|87.34|2098323
1668092400000|2022-11-10 15:00:00|88.29|88.25|86.95|86.91|88.75|88.68|86.62|86.57|2385927
1668096000000|2022-11-10 16:00:00|86.94|86.95|86.34|86.31|87.06|87.01|86.26|86.2|1838279
1668153600000|2022-11-11 08:00:00|87.08|86.83|88.9|88.86|89.85|89.64|87.08|86.83|2774004
1668157200000|2022-11-11 09:00:00|88.91|88.85|89.96|89.9|89.99|89.9|88.8|88.74|2447088
1668160800000|2022-11-11 10:00:00|89.95|89.91|90.1|90.04|90.21|90.16|89.3|89.27|2244843
1668164400000|2022-11-11 11:00:00|90.09|90|90.07|90.05|90.82|90.77|89.86|89.8|2591733
1668168000000|2022-11-11 12:00:00|90.06|90.01|89.39|89.35|90.14|90.1|89.23|89.19|1184957
1668171600000|2022-11-11 13:00:00|89.38|89.36|89.06|89.03|89.55|89.5|88.9|88.85|910435
1668175200000|2022-11-11 14:00:00|89.04|89.04|88.84|88.78|89.09|89.05|87.48|87.44|1722801
1668178800000|2022-11-11 15:00:00|88.8|88.64|88.95|88.91|89.1|89.07|88.46|88.43|1807444
1668182400000|2022-11-11 16:00:00|88.97|88.92|89.01|88.97|89.3|89.27|88.82|88.78|1145511
1668412800000|2022-11-14 08:00:00|89.32|88.99|90.18|90.11|90.8|90.71|89.08|88.91|1933109
1668416400000|2022-11-14 09:00:00|90.19|90.12|90.14|90.08|90.31|90.26|89.22|89.16|1029848
1668420000000|2022-11-14 10:00:00|90.2|90.09|90.41|90.35|90.47|90.43|89.71|89.65|1575101
1668423600000|2022-11-14 11:00:00|90.39|90.34|89.85|89.81|90.52|90.48|89.82|89.77|4707822
1668427200000|2022-11-14 12:00:00|89.86|89.79|91.19|91.14|91.19|91.14|89.81|89.78|1624421
1668430800000|2022-11-14 13:00:00|91.1|91.08|92|91.97|92|91.99|91.04|90.96|1717267
1668434400000|2022-11-14 14:00:00|91.99|91.98|92.26|92.22|92.49|92.44|91.91|91.86|2732187
1668438000000|2022-11-14 15:00:00|92.28|92.24|92.47|92.42|92.78|92.74|92.08|92.05|5469745
1668441600000|2022-11-14 16:00:00|92.46|92.41|91.47|91.41|92.46|92.43|91.13|91.1|1290583
1668499200000|2022-11-15 08:00:00|91.31|91.01|90.63|90.56|92.07|92|90.59|90.51|2096849
1668502800000|2022-11-15 09:00:00|90.64|90.51|90.34|90.28|90.7|90.62|89.77|89.73|2169508
1668506400000|2022-11-15 10:00:00|90.38|90.31|89.77|89.73|90.52|90.42|89.48|89.44|878734
1668510000000|2022-11-15 11:00:00|89.83|89.74|89.65|89.6|89.88|89.83|89.33|89.28|714252
1668513600000|2022-11-15 12:00:00|89.63|89.59|89.99|89.96|90.14|90.1|89.54|89.49|489783
1668517200000|2022-11-15 13:00:00|89.98|89.97|91.5|91.45|91.5|91.45|89.98|89.97|1546451
1668520800000|2022-11-15 14:00:00|91.49|91.41|90.34|90.28|91.5|91.46|90.25|90.2|1191044
1668524400000|2022-11-15 15:00:00|90.44|90.29|90.41|90.37|91|90.97|90.26|90.22|886626
1668528000000|2022-11-15 16:00:00|90.42|90.38|90.76|90.7|90.88|90.86|90.35|90.31|1175545
1668585600000|2022-11-16 08:00:00|91.3|90.96|89.45|89.39|91.58|91.45|89.43|89.37|1434927
1668589200000|2022-11-16 09:00:00|89.44|89.4|88.76|88.72|89.46|89.42|87.91|87.83|2298696
1668592800000|2022-11-16 10:00:00|88.77|88.73|88.71|88.67|89.04|89|88.65|88.61|759967
1668596400000|2022-11-16 11:00:00|88.7|88.69|88.44|88.41|88.82|88.78|88.4|88.38|651082
1668600000000|2022-11-16 12:00:00|88.38|88.42|88.43|88.39|88.49|88.44|87.81|87.78|831499
1668603600000|2022-11-16 13:00:00|88.33|88.3|88.1|88.04|88.39|88.37|87.92|87.84|622889
1668607200000|2022-11-16 14:00:00|88.09|88.05|87.09|87.08|88.23|88.2|87.03|86.99|1178002
1668610800000|2022-11-16 15:00:00|87.11|87.07|87.12|87.1|87.83|87.82|86.9|86.87|1377546
1668614400000|2022-11-16 16:00:00|87.09|87.05|87.39|87.36|87.5|87.47|87.09|87.05|934492
1668672000000|2022-11-17 08:00:00|87.59|87.4|86.95|86.89|87.91|87.84|86.87|86.8|974150
1668675600000|2022-11-17 09:00:00|86.96|86.9|86.58|86.55|87.27|87.24|86.58|86.55|800444
1668679200000|2022-11-17 10:00:00|86.61|86.56|85.96|85.92|86.72|86.68|85.96|85.92|1164245
1668682800000|2022-11-17 11:00:00|85.97|85.91|87.21|87.18|87.39|87.33|85.94|85.89|717880
1668686400000|2022-11-17 12:00:00|87.24|87.2|87.48|87.45|87.75|87.69|86.96|86.92|757410
1668690000000|2022-11-17 13:00:00|87.47|87.43|87.1|87.06|87.54|87.49|86.95|86.91|631945
1668693600000|2022-11-17 14:00:00|87.07|87.04|86.98|86.95|87.44|87.41|86.88|86.84|655436
1668697200000|2022-11-17 15:00:00|87.01|86.98|86.54|86.52|87.03|86.99|86.37|86.34|738832
1668700800000|2022-11-17 16:00:00|86.53|86.49|86.4|86.36|86.62|86.58|86.17|86.14|786142
1668758400000|2022-11-18 08:00:00|87.22|86.69|85.83|85.81|87.22|86.84|85.54|85.47|1085903
1668762000000|2022-11-18 09:00:00|85.75|85.71|85.75|85.72|86.51|86.49|85.64|85.58|558901
1668765600000|2022-11-18 10:00:00|85.74|85.73|85.88|85.86|86.18|86.13|85.57|85.54|2702719
1668769200000|2022-11-18 11:00:00|85.9|85.82|85.97|85.93|86.35|86.31|85.77|85.73|456324
1668772800000|2022-11-18 12:00:00|85.96|85.92|85.71|85.67|86.29|86.24|85.55|85.52|603735
1668776400000|2022-11-18 13:00:00|85.58|85.53|86.14|86.1|86.23|86.19|85.2|85.17|679839
1668780000000|2022-11-18 14:00:00|86.16|86.11|85.86|85.79|86.35|86.3|85.63|85.6|613435
1668783600000|2022-11-18 15:00:00|85.85|85.76|85.31|85.3|85.85|85.8|85.14|85.11|944278
1668787200000|2022-11-18 16:00:00|85.29|85.27|85.61|85.57|85.61|85.57|85.12|85.1|841325
1669017600000|2022-11-21 08:00:00|85.9|85.68|83.61|83.55|85.91|85.78|83.47|83.41|3761146
1669021200000|2022-11-21 09:00:00|83.62|83.56|84.4|84.33|84.67|84.62|83.58|83.55|1161929
1669024800000|2022-11-21 10:00:00|84.46|84.34|84.64|84.61|85.13|85.07|84.36|84.32|675378
1669028400000|2022-11-21 11:00:00|84.63|84.56|84.51|84.48|84.75|84.71|84.32|84.3|457348
1669032000000|2022-11-21 12:00:00|84.53|84.49|84.81|84.78|84.95|84.91|84.43|84.39|539778
1669035600000|2022-11-21 13:00:00|84.83|84.79|84.72|84.68|85.07|85.03|84.69|84.65|417290
1669039200000|2022-11-21 14:00:00|84.75|84.7|85.72|85.68|85.78|85.74|84.73|84.69|960841
1669042800000|2022-11-21 15:00:00|85.76|85.69|85.02|84.99|85.76|85.73|84.99|84.97|814878
1669046400000|2022-11-21 16:00:00|85.01|85.01|84.85|84.82|85.23|85.2|84.84|84.8|640410
1669104000000|2022-11-22 08:00:00|85.72|85.19|84.43|84.39|85.72|85.41|84.07|84.02|1522404
1669107600000|2022-11-22 09:00:00|84.49|84.4|85.19|85.14|85.2|85.14|84.49|84.4|523679
1669111200000|2022-11-22 10:00:00|85.18|85.12|84.82|84.77|85.27|85.23|84.51|84.48|3669727
1669114800000|2022-11-22 11:00:00|84.83|84.79|84.48|84.46|84.98|84.97|84.48|84.42|372701
1669118400000|2022-11-22 12:00:00|84.47|84.42|84.51|84.47|84.74|84.71|84.4|84.35|872697
1669122000000|2022-11-22 13:00:00|84.52|84.48|84.26|84.23|84.61|84.56|84.19|84.14|395320
1669125600000|2022-11-22 14:00:00|84.28|84.24|84.36|84.32|84.69|84.67|84.16|84.11|1733392
1669129200000|2022-11-22 15:00:00|84.35|84.28|85.15|85.14|85.28|85.25|84.3|84.28|1020572
1669132800000|2022-11-22 16:00:00|85.18|85.18|85.42|85.38|85.51|85.48|85.12|85.1|566505
1669190400000|2022-11-23 08:00:00|85.86|85.42|85.85|85.8|85.93|85.9|84.88|84.75|716935
1669194000000|2022-11-23 09:00:00|85.81|85.81|85.94|85.89|86.1|86.05|85.32|85.3|539851
1669197600000|2022-11-23 10:00:00|85.93|85.86|85.15|85.12|86.03|85.99|85.07|85.02|305157
1669201200000|2022-11-23 11:00:00|85.14|85.07|85.37|85.34|85.48|85.44|85.11|85.07|267153
1669204800000|2022-11-23 12:00:00|85.43|85.38|85.19|85.16|85.63|85.58|85.16|85.13|457879
1669208400000|2022-11-23 13:00:00|85.17|85.15|85.48|85.46|85.5|85.47|85.06|85.03|363830
1669212000000|2022-11-23 14:00:00|85.55|85.51|87.05|87|87.05|87|85.55|85.51|753847
1669215600000|2022-11-23 15:00:00|87.09|87.01|87.94|87.91|88.03|88.01|86.9|86.87|1632818
1669219200000|2022-11-23 16:00:00|87.96|87.92|88.24|88.21|88.33|88.28|87.84|87.82|1407264
1669276800000|2022-11-24 08:00:00|88.51|88.41|89.51|89.5|89.66|89.6|88.07|88.02|2140418
1669280400000|2022-11-24 09:00:00|89.52|89.46|90.05|90.01|90.05|90.02|89.26|89.23|949705
1669284000000|2022-11-24 10:00:00|90.04|90|90.47|90.41|90.48|90.45|89.88|89.86|1720750
1669287600000|2022-11-24 11:00:00|90.46|90.4|89.81|89.78|90.53|90.48|89.5|89.44|1285942
1669291200000|2022-11-24 12:00:00|89.82|89.77|89.68|89.65|89.96|89.93|89.65|89.62|618410
1669294800000|2022-11-24 13:00:00|89.7|89.66|89.99|89.97|90|89.98|89.6|89.56|515565
1669298400000|2022-11-24 14:00:00|90.07|90.04|90.35|90.33|90.61|90.58|89.98|89.95|1761594
1669302000000|2022-11-24 15:00:00|90.36|90.35|90.73|90.7|90.78|90.75|90.34|90.32|2127011
1669305600000|2022-11-24 16:00:00|90.75|90.73|91|90.99|91|90.99|90.64|90.61|944838
1669363200000|2022-11-25 08:00:00|90.66|90.38|91.28|91.23|91.31|91.24|90.57|90.38|1402094
1669366800000|2022-11-25 09:00:00|91.27|91.18|91.22|91.18|91.68|91.63|91.19|91.15|980603
1669370400000|2022-11-25 10:00:00|91.21|91.15|91.22|91.2|91.41|91.36|90.83|90.78|612847
1669374000000|2022-11-25 11:00:00|91.25|91.21|90.88|90.85|91.41|91.37|90.86|90.82|558228
1669377600000|2022-11-25 12:00:00|90.87|90.82|90.76|90.74|91.07|91.03|90.66|90.65|517920
1669381200000|2022-11-25 13:00:00|90.75|90.71|90.99|90.96|91.1|91.08|90.54|90.52|603854
1669384800000|2022-11-25 14:00:00|90.98|90.91|90.75|90.72|91.2|91.15|90.61|90.6|745189
1669388400000|2022-11-25 15:00:00|90.78|90.75|90.96|90.91|91|90.96|90.61|90.6|712139
1669392000000|2022-11-25 16:00:00|90.97|90.92|90.89|90.83|91.29|91.25|90.84|90.8|783901
1669622400000|2022-11-28 08:00:00|90.7|90.31|91.23|91.2|91.62|91.56|89.69|89.6|1773567
1669626000000|2022-11-28 09:00:00|91.22|91.17|90.55|90.52|91.26|91.23|90.42|90.38|726829
1669629600000|2022-11-28 10:00:00|90.53|90.48|91.05|91.02|91.28|91.26|90.36|90.32|521628
1669633200000|2022-11-28 11:00:00|91.02|90.99|91.66|91.63|91.7|91.65|90.86|90.83|577566
1669636800000|2022-11-28 12:00:00|91.69|91.64|91.62|91.6|91.97|91.93|91.42|91.37|867636
1669640400000|2022-11-28 13:00:00|91.59|91.56|90.4|90.35|91.59|91.57|90.3|90.25|552752
1669644000000|2022-11-28 14:00:00|90.39|90.36|89.49|89.45|90.67|90.62|89.49|89.44|826330
1669647600000|2022-11-28 15:00:00|89.45|89.4|88.92|88.9|89.93|89.89|88.83|88.79|1267368
1669651200000|2022-11-28 16:00:00|88.97|88.92|88.6|88.55|89.11|89.08|88.54|88.5|944505
1669708800000|2022-11-29 08:00:00|88.75|88.15|89.27|89.2|90.28|90.24|88.7|88.15|1680324
1669712400000|2022-11-29 09:00:00|89.26|89.18|89.27|89.19|89.59|89.55|88.9|88.84|1008202
1669716000000|2022-11-29 10:00:00|89.26|89.18|89.31|89.28|89.95|89.91|89.1|89.05|1022109
1669719600000|2022-11-29 11:00:00|89.3|89.26|89.46|89.43|89.9|89.85|89.22|89.19|260577
1669723200000|2022-11-29 12:00:00|89.43|89.39|89.19|89.14|89.56|89.52|89.06|89.03|276484
1669726800000|2022-11-29 13:00:00|89.17|89.12|89.23|89.2|89.41|89.36|88.81|88.76|1060946
1669730400000|2022-11-29 14:00:00|89.4|89.26|89.56|89.54|89.84|89.8|89.29|89.25|1432111
1669734000000|2022-11-29 15:00:00|89.54|89.46|89.41|89.37|89.94|89.9|89.32|89.3|750437
1669737600000|2022-11-29 16:00:00|89.43|89.38|89.27|89.23|89.47|89.43|89.13|89.1|417980
1669795200000|2022-11-30 08:00:00|91.01|90.72|91.36|91.27|91.75|91.71|90.13|90|1957236
1669798800000|2022-11-30 09:00:00|91.43|91.26|90.97|90.92|91.97|91.92|90.84|90.78|1417696
1669802400000|2022-11-30 10:00:00|91|90.93|90.54|90.51|91.12|91.08|90.52|90.47|994550
1669806000000|2022-11-30 11:00:00|90.55|90.58|90.98|90.95|91.04|91.01|90.19|90.14|747360
1669809600000|2022-11-30 12:00:00|90.93|90.88|90.68|90.63|91.02|90.99|90.55|90.5|423015
1669813200000|2022-11-30 13:00:00|90.69|90.64|90.68|90.63|90.87|90.83|90.33|90.3|729278
1669816800000|2022-11-30 14:00:00|90.67|90.62|90.51|90.44|90.87|90.82|90.36|90.32|670463
1669820400000|2022-11-30 15:00:00|90.5|90.46|90.54|90.51|90.73|90.71|90.3|90.25|681127
1669824000000|2022-11-30 16:00:00|90.55|90.52|90.76|90.71|91.07|91.04|90.55|90.52|604146
1669881600000|2022-12-01 08:00:00|91.42|91.21|89|88.9|91.96|91.81|88.7|88.64|2696357
1669885200000|2022-12-01 09:00:00|88.99|88.89|89.22|89.15|89.32|89.3|88.47|88.41|1973578
1669888800000|2022-12-01 10:00:00|89.21|89.16|88.51|88.47|89.29|89.22|88.47|88.42|1242197
1669892400000|2022-12-01 11:00:00|88.45|88.46|88.21|88.17|88.65|88.62|87.52|87.46|2147545
1669896000000|2022-12-01 12:00:00|88.24|88.19|88.54|88.5|88.7|88.66|88.08|88.03|852594
1669899600000|2022-12-01 13:00:00|88.53|88.53|88.19|88.17|88.87|88.85|87.97|87.93|765532
1669903200000|2022-12-01 14:00:00|88.18|88.13|86.82|86.7|88.26|88.21|86.29|86.25|2277562
1669906800000|2022-12-01 15:00:00|87.07|86.74|87.57|87.53|87.75|87.69|86.54|86.5|1439628
1669910400000|2022-12-01 16:00:00|87.58|87.54|87.29|87.24|87.64|87.6|87|86.96|975176
1669968000000|2022-12-02 08:00:00|87.11|87|88.77|88.71|88.87|88.8|86.87|86.58|1493249
1669971600000|2022-12-02 09:00:00|88.74|88.67|89.04|89.01|89.53|89.48|88.67|88.64|1546668
1669975200000|2022-12-02 10:00:00|89.03|89|88.9|88.88|89.27|89.22|88.75|88.71|771499
1669978800000|2022-12-02 11:00:00|88.85|88.8|89.09|89.05|89.18|89.15|88.78|88.72|620087
1669982400000|2022-12-02 12:00:00|89.08|89.02|89.08|89.04|89.3|89.28|88.95|88.88|377632
1669986000000|2022-12-02 13:00:00|89.11|89.05|88.75|88.7|89.41|89.35|87.89|87.79|867260
1669989600000|2022-12-02 14:00:00|88.71|88.66|89.67|89.62|89.67|89.62|88.41|88.36|1108302
1669993200000|2022-12-02 15:00:00|89.7|89.64|89.4|89.36|89.96|89.91|89.11|89.07|3542261
1669996800000|2022-12-02 16:00:00|89.34|89.3|90.21|90.16|90.29|90.24|89.22|89.18|1347572
1670227200000|2022-12-05 08:00:00|90.24|90|90.98|90.9|91.1|91.05|89.24|89.16|929768
1670230800000|2022-12-05 09:00:00|90.92|90.86|89.56|89.51|90.96|90.92|89.54|89.5|879749
1670234400000|2022-12-05 10:00:00|89.57|89.52|89.22|89.18|89.87|89.82|89.15|89.1|576276
1670238000000|2022-12-05 11:00:00|89.23|89.17|89.31|89.27|89.44|89.4|89.07|89.02|327359
1670241600000|2022-12-05 12:00:00|89.32|89.28|88.89|88.84|89.32|89.28|88.81|88.75|539078
1670245200000|2022-12-05 13:00:00|88.88|88.83|89.18|89.14|89.25|89.2|88.48|88.44|639024
1670248800000|2022-12-05 14:00:00|89.17|89.13|89.58|89.54|89.76|89.7|88.82|88.78|704122
1670252400000|2022-12-05 15:00:00|89.53|89.48|90.68|90.63|90.68|90.63|89.38|89.18|1109879
1670256000000|2022-12-05 16:00:00|90.69|90.64|90.92|90.85|90.92|90.87|90.51|90.49|1059422
1670313600000|2022-12-06 08:00:00|91.63|91.36|92.96|92.89|94.35|94.21|91.41|91.16|5141755
1670317200000|2022-12-06 09:00:00|92.97|93.01|93.29|93.24|93.91|93.85|92.88|92.81|2000974
1670320800000|2022-12-06 10:00:00|93.28|93.22|93.89|93.85|93.99|93.96|93.18|93.12|1227598
1670324400000|2022-12-06 11:00:00|93.9|93.86|93.25|93.2|93.93|93.89|93.06|93|1572489
1670328000000|2022-12-06 12:00:00|93.24|93.21|93.76|93.7|93.89|93.85|93.2|93.14|896707
1670331600000|2022-12-06 13:00:00|93.75|93.69|93.73|93.68|93.8|93.76|93.42|93.38|727560
1670335200000|2022-12-06 14:00:00|93.72|93.66|94.2|94.15|94.5|94.45|93.62|93.59|2347895
1670338800000|2022-12-06 15:00:00|94.19|94.16|92.97|92.93|94.29|94.24|92.69|92.64|1913913
1670342400000|2022-12-06 16:00:00|92.96|92.92|93.26|93.2|93.47|93.44|92.68|92.64|1167703
1670400000000|2022-12-07 08:00:00|93.37|93.09|92.44|92.41|93.79|93.53|91.66|91.6|1544600
1670403600000|2022-12-07 09:00:00|92.46|92.37|91.98|91.92|92.66|92.59|91.74|91.68|515638
1670407200000|2022-12-07 10:00:00|91.97|91.95|91.39|91.33|92.2|92.17|91.11|91.07|520140
1670410800000|2022-12-07 11:00:00|91.38|91.34|92.2|92.13|92.28|92.25|91.3|91.25|383759
1670414400000|2022-12-07 12:00:00|92.23|92.14|91.79|91.75|92.35|92.3|91.76|91.72|445694
1670418000000|2022-12-07 13:00:00|91.8|91.77|91.44|91.37|92|91.93|91.32|91.29|2067814
1670421600000|2022-12-07 14:00:00|91.45|91.4|91.45|91.43|92.16|92.1|91.41|91.36|829324
1670425200000|2022-12-07 15:00:00|91.42|91.36|91.56|91.52|91.88|91.85|90.72|90.66|1215659
1670428800000|2022-12-07 16:00:00|91.58|91.54|90.66|90.62|91.7|91.66|90.25|90.21|1317595
1670486400000|2022-12-08 08:00:00|90.44|90.2|91.38|91.34|91.4|91.34|90.2|90.14|881882
1670490000000|2022-12-08 09:00:00|91.39|91.33|91.16|91.11|91.47|91.41|90.94|90.88|478853
1670493600000|2022-12-08 10:00:00|91.21|91.15|90.46|90.42|91.32|91.27|90.44|90.39|338823
1670497200000|2022-12-08 11:00:00|90.45|90.41|91.08|91.04|91.21|91.17|90.3|90.23|464399
1670500800000|2022-12-08 12:00:00|91.07|91.01|90.74|90.69|91.19|91.13|90.66|90.62|443361
1670504400000|2022-12-08 13:00:00|90.79|90.74|91.2|91.18|91.31|91.25|90.72|90.67|312067
1670508000000|2022-12-08 14:00:00|91.19|91.14|91.75|91.7|92.14|92.1|91.19|91.14|806669
1670511600000|2022-12-08 15:00:00|91.78|91.71|91.69|91.66|91.94|91.9|91.07|91.04|973478
1670515200000|2022-12-08 16:00:00|91.74|91.65|91.45|91.39|91.83|91.78|91.27|91.24|594282
1670572800000|2022-12-09 08:00:00|92.14|91.88|91.52|91.46|92.41|92.24|90.88|90.76|970552
1670576400000|2022-12-09 09:00:00|91.5|91.45|92.32|92.27|92.33|92.27|91.24|91.16|1170286
1670580000000|2022-12-09 10:00:00|92.31|92.25|92.93|92.89|92.98|92.94|92.27|92.22|867730
1670583600000|2022-12-09 11:00:00|92.96|92.9|93.5|93.43|93.76|93.71|92.92|92.89|2160356
1670587200000|2022-12-09 12:00:00|93.51|93.44|93.82|93.77|93.89|93.85|93.12|93.06|1419428
1670590800000|2022-12-09 13:00:00|93.81|93.8|93.37|93.31|93.93|93.86|91.92|91.79|1248903
1670594400000|2022-12-09 14:00:00|93.38|93.37|93.68|93.58|93.98|93.97|92.82|92.76|5134226
1670598000000|2022-12-09 15:00:00|93.7|93.6|93.84|93.8|93.96|93.94|93.35|93.29|2091847
1670601600000|2022-12-09 16:00:00|93.86|93.83|93.97|93.91|94.07|94.03|93.78|93.75|1208848
1670832000000|2022-12-12 08:00:00|93.89|93.6|93.8|93.73|94.19|94.14|93.4|93.34|1084733
1670835600000|2022-12-12 09:00:00|93.79|93.76|94.33|94.27|94.5|94.47|93.73|93.67|1322406
1670839200000|2022-12-12 10:00:00|94.36|94.31|94.29|94.27|94.7|94.64|94.29|94.27|971178
1670842800000|2022-12-12 11:00:00|94.26|94.24|93.83|93.78|94.3|94.24|93.82|93.78|417742
1670846400000|2022-12-12 12:00:00|93.82|93.73|93.42|93.39|93.82|93.73|93.41|93.37|255195
1670850000000|2022-12-12 13:00:00|93.47|93.41|92.95|92.91|93.65|93.61|92.82|92.75|852665
1670853600000|2022-12-12 14:00:00|92.94|92.93|92.49|92.44|93.09|93.07|92.34|92.3|577664
1670857200000|2022-12-12 15:00:00|92.48|92.42|92.98|92.95|93.25|93.22|92.43|92.39|1058135
1670860800000|2022-12-12 16:00:00|92.9|92.89|92.84|92.79|93.15|93.11|92.62|92.58|765573
1670918400000|2022-12-13 08:00:00|93.5|92.96|89.09|89.05|93.5|93.19|89.05|89|6686671
1670922000000|2022-12-13 09:00:00|89.11|89.04|89.25|89.19|90.11|90.05|89.05|89|3704775
1670925600000|2022-12-13 10:00:00|89.24|89.17|90.12|90.07|90.22|90.15|89.23|89.17|1146867
1670929200000|2022-12-13 11:00:00|90.14|90.08|90.46|90.42|90.67|90.64|90.01|89.98|1353246
1670932800000|2022-12-13 12:00:00|90.45|90.43|90.1|90.05|90.59|90.55|89.97|89.93|792535
1670936400000|2022-12-13 13:00:00|90.09|90.07|91.51|91.44|91.85|91.76|89.38|89.31|1756251
1670940000000|2022-12-13 14:00:00|91.57|91.45|91.64|91.6|92|91.96|91.32|91.27|1396967
1670943600000|2022-12-13 15:00:00|91.65|91.66|90.82|90.79|91.82|91.77|90.44|90.38|2289052
1670947200000|2022-12-13 16:00:00|90.84|90.78|90.48|90.41|90.84|90.83|90.09|90.06|1167109
1671004800000|2022-12-14 08:00:00|90.76|90.07|90.7|90.64|91.2|91.14|90.32|90.02|951167
1671008400000|2022-12-14 09:00:00|90.69|90.63|90.21|90.16|90.69|90.64|90.2|90.16|530585
1671012000000|2022-12-14 10:00:00|90.17|90.11|90.12|90.08|90.32|90.27|89.75|89.73|632656
1671015600000|2022-12-14 11:00:00|90.15|90.1|90.32|90.27|90.41|90.35|89.95|89.92|272494
1671019200000|2022-12-14 12:00:00|90.27|90.24|89.71|89.68|90.32|90.27|89.63|89.6|448938
1671022800000|2022-12-14 13:00:00|89.7|89.69|89.93|89.9|90.16|90.11|89.7|89.69|434494
1671026400000|2022-12-14 14:00:00|89.94|89.91|89.82|89.78|89.94|89.92|89.54|89.5|707166
1671030000000|2022-12-14 15:00:00|89.84|89.8|90.14|90.11|90.16|90.13|89.7|89.68|714564
1671033600000|2022-12-14 16:00:00|90.17|90.14|90.16|90.13|90.23|90.19|89.96|89.93|358444
1671091200000|2022-12-15 08:00:00|89.99|89.01|89.82|89.75|90.13|90.04|89.04|88.89|833899
1671094800000|2022-12-15 09:00:00|89.81|89.74|89.22|89.17|90|89.95|89.11|89.08|502219
1671098400000|2022-12-15 10:00:00|89.21|89.16|89.88|89.82|89.98|89.94|89.19|89.13|588940
1671102000000|2022-12-15 11:00:00|89.89|89.83|89.95|89.91|89.99|89.95|89.74|89.69|322917
1671105600000|2022-12-15 12:00:00|89.99|89.79|90.04|89.98|90.34|90.29|89.76|89.67|586822
1671109200000|2022-12-15 13:00:00|90.02|89.97|89.51|89.47|90.14|90.11|89.25|89.19|589920
1671112800000|2022-12-15 14:00:00|89.48|89.43|88.97|88.93|89.74|89.72|88.94|88.9|770701
1671116400000|2022-12-15 15:00:00|88.98|88.94|89.57|89.54|89.61|89.55|88.87|88.82|1618301
1671120000000|2022-12-15 16:00:00|89.56|89.55|89.18|89.15|89.65|89.61|89.1|89.05|436120
1671177600000|2022-12-16 08:00:00|90.74|89.25|87.97|87.91|90.74|89.3|87.89|87.82|975865
1671181200000|2022-12-16 09:00:00|88.03|87.95|87.85|87.81|88.18|88.15|87.8|87.77|1390114
1671184800000|2022-12-16 10:00:00|87.84|87.8|86.9|86.84|88.03|87.98|86.69|86.64|2378643
1671188400000|2022-12-16 11:00:00|86.89|86.83|87.4|87.35|87.44|87.38|86.55|86.52|999468
1671192000000|2022-12-16 12:00:00|87.39|87.34|87.9|87.84|87.94|87.89|87.08|87.03|660502
1671195600000|2022-12-16 13:00:00|87.91|87.85|87.57|87.55|88.05|87.99|87.46|87.41|572669
1671199200000|2022-12-16 14:00:00|87.58|87.51|87.91|87.89|88.49|88.45|87.47|87.44|600225
1671202800000|2022-12-16 15:00:00|87.9|87.86|87.19|87.17|87.91|87.89|87.04|87|1241430
1671206400000|2022-12-16 16:00:00|87.18|87.15|87.45|87.44|87.64|87.61|87.16|87.15|660200
1671436800000|2022-12-19 08:00:00|88.22|87.47|88.3|88.22|88.68|88.6|87.08|87|846334
1671440400000|2022-12-19 09:00:00|88.26|88.23|88.65|88.61|88.96|88.9|88.25|88.22|514043
1671444000000|2022-12-19 10:00:00|88.66|88.62|88.41|88.38|89|88.96|88.4|88.36|342116
1671447600000|2022-12-19 11:00:00|88.45|88.39|88.64|88.61|88.92|88.86|88.41|88.37|254462
1671451200000|2022-12-19 12:00:00|88.62|88.63|88.64|88.62|88.9|88.88|88.56|88.5|374437
1671454800000|2022-12-19 13:00:00|88.61|88.6|88.6|88.59|88.76|88.72|88.43|88.38|302707
1671458400000|2022-12-19 14:00:00|88.59|88.57|88.79|88.74|89.13|89.08|88.54|88.51|656796
1671462000000|2022-12-19 15:00:00|88.76|88.75|88.73|88.71|89.26|89.22|88.64|88.6|724267
1671465600000|2022-12-19 16:00:00|88.72|88.7|88.82|88.78|88.83|88.82|88.39|88.36|420161
1671523200000|2022-12-20 08:00:00|87.87|87.56|87.8|87.72|87.93|87.72|86.51|86.45|1178714
1671526800000|2022-12-20 09:00:00|87.78|87.71|88.02|87.96|88.2|88.13|87.58|87.53|320011
1671530400000|2022-12-20 10:00:00|88.01|87.95|87.95|87.9|88.12|88.06|87.84|87.79|253600
1671534000000|2022-12-20 11:00:00|87.94|87.91|87.83|87.81|88.08|88.04|87.83|87.8|265753
1671537600000|2022-12-20 12:00:00|87.82|87.77|87.55|87.52|88.14|88.13|87.53|87.51|336284
1671541200000|2022-12-20 13:00:00|87.58|87.53|87.86|87.82|87.99|87.94|87.52|87.5|347685
1671544800000|2022-12-20 14:00:00|87.87|87.83|87.75|87.71|88.15|88.13|87.52|87.5|691284
1671548400000|2022-12-20 15:00:00|87.76|87.72|88.12|88.1|88.37|88.32|87.6|87.58|1059227
1671552000000|2022-12-20 16:00:00|88.13|88.06|88.61|88.55|88.63|88.6|87.92|87.88|1181125
1671609600000|2022-12-21 08:00:00|89.57|89.02|88.91|88.87|89.57|89.16|88.5|88.09|693674
1671613200000|2022-12-21 09:00:00|88.92|88.9|89.01|88.97|89.34|89.31|88.9|88.9|381146
1671616800000|2022-12-21 10:00:00|89|88.94|89.04|89|89.19|89.14|88.95|88.92|218631
1671620400000|2022-12-21 11:00:00|89.03|88.99|89.77|89.71|89.8|89.78|89.01|88.96|653703
1671624000000|2022-12-21 12:00:00|89.74|89.69|89.93|89.88|89.97|89.94|89.55|89.49|417215
1671627600000|2022-12-21 13:00:00|89.92|89.87|90.63|90.6|90.65|90.6|89.9|89.85|1071213
1671631200000|2022-12-21 14:00:00|90.62|90.57|90.4|90.35|90.69|90.65|90.19|90.15|880612
1671634800000|2022-12-21 15:00:00|90.46|90.36|90.9|90.88|91.13|91.11|90.33|90.3|1456154
1671638400000|2022-12-21 16:00:00|90.93|90.9|91.09|91.05|91.17|91.12|90.69|90.65|4280659
1671696000000|2022-12-22 08:00:00|92.15|91.78|91.85|91.83|92.33|92.17|91.32|91.28|1357643
1671699600000|2022-12-22 09:00:00|91.91|91.84|92.02|92|92.17|92.11|91.34|91.29|951669
1671703200000|2022-12-22 10:00:00|92.01|91.93|92.66|92.62|92.67|92.63|91.99|91.92|1547926
1671706800000|2022-12-22 11:00:00|92.65|92.63|93|92.98|93.18|93.15|92.61|92.57|1835036
1671710400000|2022-12-22 12:00:00|93.05|93|92.08|92.05|93.1|93.07|91.98|91.93|1097944
1671714000000|2022-12-22 13:00:00|92.13|92.06|91.85|91.81|92.37|92.35|91.67|91.62|400174
1671717600000|2022-12-22 14:00:00|91.86|91.82|91.76|91.71|92.29|92.25|91.37|91.34|545642
1671721200000|2022-12-22 15:00:00|91.75|91.64|91.01|90.97|91.76|91.66|90.73|90.69|3387597
1671724800000|2022-12-22 16:00:00|91.02|90.99|90.82|90.78|91.07|91.04|90.63|90.59|526039
1671782400000|2022-12-23 08:00:00|91.1|91|91.48|91.41|92.12|91.94|90.91|90.8|1191208
1671786000000|2022-12-23 09:00:00|91.49|91.42|92.32|92.3|92.32|92.3|91.31|91.25|684513
1671789600000|2022-12-23 10:00:00|92.38|92.33|91.81|91.76|92.5|92.47|91.81|91.75|648328
1671793200000|2022-12-23 11:00:00|91.78|91.73|91.57|91.54|91.81|91.79|91.56|91.52|393053
1671796800000|2022-12-23 12:00:00|91.58|91.53|91.52|91.44|91.69|91.64|91.17|91.14|573966
1672214400000|2022-12-28 08:00:00|92.69|92.02|93.25|93.22|93.53|93.5|92.31|92.02|2568521
1672218000000|2022-12-28 09:00:00|93.18|93.13|93.14|93.11|93.29|93.27|92.83|92.77|834352
1672221600000|2022-12-28 10:00:00|93.12|93.09|92.67|92.64|93.22|93.19|92.62|92.57|598298
1672225200000|2022-12-28 11:00:00|92.64|92.6|92.81|92.78|92.99|92.95|92.45|92.41|419371
1672228800000|2022-12-28 12:00:00|92.8|92.8|93|92.97|93|92.97|92.47|92.43|2682576
1672232400000|2022-12-28 13:00:00|93.04|92.98|93.46|93.41|93.5|93.47|92.9|92.87|630819
1672236000000|2022-12-28 14:00:00|93.43|93.42|92.76|92.72|93.5|93.47|92.36|92.3|1397098
1672239600000|2022-12-28 15:00:00|92.75|92.73|92.9|92.86|92.9|92.86|92.18|92.16|859579
1672243200000|2022-12-28 16:00:00|92.89|92.85|92.45|92.41|93.03|93.01|92.43|92.38|1900051
1672300800000|2022-12-29 08:00:00|92.2|91.85|91.99|91.94|92.2|92.02|91.05|91|901812
1672304400000|2022-12-29 09:00:00|91.98|91.95|92.12|92.08|92.25|92.21|91.95|91.9|763656
1672308000000|2022-12-29 10:00:00|92.1|92.07|92|91.98|92.42|92.38|92|91.96|294297
1672311600000|2022-12-29 11:00:00|92.05|91.99|92.3|92.26|92.39|92.36|92.02|91.98|891253
1672315200000|2022-12-29 12:00:00|92.34|92.27|91.98|91.93|92.35|92.31|91.94|91.92|210891
1672318800000|2022-12-29 13:00:00|91.97|91.94|92.07|92.04|92.09|92.05|91.73|91.69|315900
1672322400000|2022-12-29 14:00:00|92.1|92.06|91.79|91.75|92.29|92.24|91.67|91.64|569416
1672326000000|2022-12-29 15:00:00|91.83|91.77|92.5|92.48|92.63|92.61|91.81|91.77|6528877
1672329600000|2022-12-29 16:00:00|92.49|92.47|92.33|92.3|92.54|92.51|92.18|92.15|625609
1672387200000|2022-12-30 08:00:00|91.93|90.94|92.5|92.45|92.65|92.58|91.52|90.94|532787
1672390800000|2022-12-30 09:00:00|92.49|92.47|92.68|92.63|92.68|92.63|91.9|91.84|421891
1672394400000|2022-12-30 10:00:00|92.65|92.64|92.52|92.47|92.69|92.66|91.91|91.87|1215040
1672398000000|2022-12-30 11:00:00|92.51|92.46|92.42|92.37|92.71|92.67|92.37|92.33|553291
1672401600000|2022-12-30 12:00:00|92.46|92.38|92.98|92.95|93|92.96|92.34|92.29|449549
1672732800000|2023-01-03 08:00:00|94.98|94.6|98.47|98.38|99.51|99.43|94.74|94.6|7283145
1672736400000|2023-01-03 09:00:00|98.5|98.36|98.97|98.87|99.13|99.01|98.42|98.33|3088733
1672740000000|2023-01-03 10:00:00|99.33|99.24|98.9|98.86|99.52|99.48|97.81|97.7|2922676
1672743600000|2023-01-03 11:00:00|98.88|98.81|98.12|98.07|98.94|98.86|98.07|98|2203072
1672747200000|2023-01-03 12:00:00|98.11|98.02|98.67|98.62|98.81|98.74|97.87|97.84|7441931
1672750800000|2023-01-03 13:00:00|98.68|98.63|99.38|99.33|99.47|99.44|98.39|98.36|1925206
1672754400000|2023-01-03 14:00:00|99.39|99.34|98.24|98.18|99.5|99.48|98|97.97|2893293
1672758000000|2023-01-03 15:00:00|98.23|98.19|98.6|98.57|98.61|98.58|97.48|97.44|5697376
1672761600000|2023-01-03 16:00:00|98.69|98.58|98.56|98.5|98.74|98.7|98.19|98.16|789566
1672819200000|2023-01-04 08:00:00|97.79|97.5|96.75|96.68|98.19|98.03|96.75|96.68|3367823
1672822800000|2023-01-04 09:00:00|96.73|96.69|96.57|96.48|97.26|97.19|95.81|95.75|2954970
1672826400000|2023-01-04 10:00:00|96.56|96.51|97.15|97.09|97.39|97.33|96.43|96.39|1173580
1672830000000|2023-01-04 11:00:00|97.13|97.08|97.28|97.21|97.92|97.86|97.08|97.02|2727803
1672833600000|2023-01-04 12:00:00|97.26|97.19|97.19|97.16|97.49|97.44|96.87|96.83|9259593
1672837200000|2023-01-04 13:00:00|97.23|97.15|99.22|99.16|99.29|99.24|97.01|96.98|1038345
1672840800000|2023-01-04 14:00:00|99.21|99.15|99.28|99.24|99.65|99.62|98.7|98.62|2074835
1672844400000|2023-01-04 15:00:00|99.26|99.12|100.64|100.58|100.72|100.68|99.07|98.94|3332403
1672848000000|2023-01-04 16:00:00|100.66|100.6|100.54|100.5|100.8|100.76|100.24|100.2|2197427
1672905600000|2023-01-05 08:00:00|101.76|101.4|103.82|103.72|103.98|103.96|101.5|101.36|5167710
1672909200000|2023-01-05 09:00:00|103.8|103.74|103.64|103.56|104.26|104.2|103.14|103.1|2350041
1672912800000|2023-01-05 10:00:00|103.68|103.58|103.46|103.4|104.06|104|103.14|103.06|2042536
1672916400000|2023-01-05 11:00:00|103.48|103.42|102.96|102.92|103.68|103.66|102.88|102.82|1246793
1672920000000|2023-01-05 12:00:00|102.88|102.82|103.42|103.38|103.5|103.46|102.74|102.7|1098272
1672923600000|2023-01-05 13:00:00|103.46|103.4|103.08|103.04|103.48|103.44|102.3|102.02|3078038
1672927200000|2023-01-05 14:00:00|103.06|103.02|103.34|103.3|103.46|103.42|102.62|102.56|1835049
1672930800000|2023-01-05 15:00:00|103.38|103.32|103.04|103|103.6|103.56|102.64|102.58|6654742
1672934400000|2023-01-05 16:00:00|102.98|102.94|102.82|102.8|103.06|103|102.54|102.48|969677
1672992000000|2023-01-06 08:00:00|103.74|103.24|103.44|103.34|104.16|104|102.98|102.7|1394532
1672995600000|2023-01-06 09:00:00|103.48|103.36|104.58|104.52|104.6|104.54|103.2|103.12|2249997
1672999200000|2023-01-06 10:00:00|104.56|104.5|103.76|103.7|104.56|104.5|103.68|103.62|1821112
1673002800000|2023-01-06 11:00:00|103.7|103.66|103.64|103.56|103.98|103.92|103.48|103.42|822161
1673006400000|2023-01-06 12:00:00|103.62|103.58|103.24|103.2|103.8|103.74|103.24|103.2|2323975
1673010000000|2023-01-06 13:00:00|103.28|103.22|103.56|103.52|103.92|103.7|103.14|103.1|1117579
1673013600000|2023-01-06 14:00:00|103.54|103.5|103.7|103.6|103.9|103.84|103.14|103.08|1177435
1673017200000|2023-01-06 15:00:00|103.8|103.64|103.62|103.58|103.8|103.7|103.4|103.34|1035991
1673020800000|2023-01-06 16:00:00|103.58|103.56|103.36|103.32|103.72|103.68|103.24|103.18|1078029
1673251200000|2023-01-09 08:00:00|103.34|103.04|101.84|101.74|103.34|103.04|101|100.9|2635036
1673254800000|2023-01-09 09:00:00|101.86|101.76|103.08|103|103.68|103.6|101.78|101.68|1612490
1673258400000|2023-01-09 10:00:00|103.06|103.02|103.46|103.42|103.64|103.58|102.8|102.74|1072311
1673262000000|2023-01-09 11:00:00|103.44|103.3|103.38|103.36|103.48|103.42|103|102.94|679777
1673265600000|2023-01-09 12:00:00|103.36|103.32|103.52|103.48|103.7|103.64|103.2|103.14|1248413
1673269200000|2023-01-09 13:00:00|103.5|103.46|103.86|103.8|103.98|103.92|103.26|103.2|773865
1673272800000|2023-01-09 14:00:00|103.88|103.82|104.14|104.08|104.18|104.14|103.72|103.68|1853086
1673276400000|2023-01-09 15:00:00|104.12|104.1|103.78|103.76|104.26|104.22|103.68|103.64|2294527
1673280000000|2023-01-09 16:00:00|103.8|103.74|103.78|103.76|104.08|104.06|103.64|103.58|639669
1673337600000|2023-01-10 08:00:00|103.38|103.26|102.96|102.88|104.32|104.2|102.86|102.8|971210
1673341200000|2023-01-10 09:00:00|102.9|102.82|101.96|101.9|102.98|102.96|101.8|101.74|2147346
1673344800000|2023-01-10 10:00:00|101.98|101.92|101.64|101.6|102.36|102.3|101.6|101.56|1015310
1673348400000|2023-01-10 11:00:00|101.68|101.56|101.28|101.24|101.98|101.96|101.16|101.1|1507545
1673352000000|2023-01-10 12:00:00|101.26|101.22|101.02|101|101.48|101.42|100.96|100.92|1380279
1673355600000|2023-01-10 13:00:00|101.06|101.04|101.5|101.42|101.92|101.86|101.06|101.04|2278043
1673359200000|2023-01-10 14:00:00|101.48|101.44|100.6|100.54|101.66|101.6|100.52|100.46|1270668
1673362800000|2023-01-10 15:00:00|100.58|100.5|101.16|101.14|101.48|101.46|100.58|100.5|1969341
1673366400000|2023-01-10 16:00:00|101.14|101.1|101.36|101.28|101.5|101.48|101.1|101.08|2051837
1673424000000|2023-01-11 08:00:00|101.88|101.44|103.46|103.4|103.48|103.4|101.52|101.38|2683813
1673427600000|2023-01-11 09:00:00|103.48|103.3|102.88|102.78|103.9|103.82|102.6|102.54|987659
1673431200000|2023-01-11 10:00:00|102.94|102.8|102.98|102.92|103.14|103.08|102.48|102.42|753272
1673434800000|2023-01-11 11:00:00|102.96|102.94|102.86|102.8|103.2|103.14|102.6|102.56|486020
1673438400000|2023-01-11 12:00:00|102.84|102.82|103.4|103.36|103.56|103.5|102.62|102.58|617918
1673442000000|2023-01-11 13:00:00|103.42|103.4|102.82|102.78|103.5|103.42|102.64|102.58|920282
1673445600000|2023-01-11 14:00:00|102.8|102.76|103.04|103|103.14|103.1|102.42|102.4|903659
1673449200000|2023-01-11 15:00:00|103.02|102.96|102.9|102.86|103.2|103.16|102.36|102.3|818218
1673452800000|2023-01-11 16:00:00|102.94|102.88|103.06|103.04|103.18|103.14|102.74|102.72|747612
1673510400000|2023-01-12 08:00:00|103.46|103.06|104.3|104.2|104.5|104.46|103.44|103.06|2413737
1673514000000|2023-01-12 09:00:00|104.28|104.24|104.62|104.6|104.86|104.76|104.28|104.24|1846407
1673517600000|2023-01-12 10:00:00|104.64|104.62|103.74|103.68|104.64|104.62|103.7|103.66|770613
1673521200000|2023-01-12 11:00:00|103.72|103.7|103.86|103.82|104.02|103.98|103.5|103.48|678279
1673524800000|2023-01-12 12:00:00|103.78|103.74|103.54|103.5|103.9|103.82|103.44|103.4|503556
1673528400000|2023-01-12 13:00:00|103.52|103.48|103.4|103.34|103.54|103.52|102.78|102.54|1096399
1673532000000|2023-01-12 14:00:00|103.38|103.32|103.36|103.32|103.68|103.62|102.96|102.92|937285
1673535600000|2023-01-12 15:00:00|103.4|103.34|104.16|104.1|104.7|104.68|103.36|103.32|1713567
1673539200000|2023-01-12 16:00:00|104.18|104.14|104.12|104.08|104.26|104.22|103.8|103.78|612359
1673596800000|2023-01-13 08:00:00|104.3|104.16|106.6|106.52|106.94|106.88|104.3|104.12|3277033
1673600400000|2023-01-13 09:00:00|106.62|106.54|107.74|107.68|107.84|107.76|106.42|106.32|2262282
1673604000000|2023-01-13 10:00:00|107.72|107.66|107.86|107.8|108.32|108.26|107.46|107.4|3253045
1673607600000|2023-01-13 11:00:00|107.84|107.78|108.14|108.08|108.32|108.26|107.8|107.74|3770393
1673611200000|2023-01-13 12:00:00|108.12|108.06|107.58|107.48|108.2|108.14|106.82|106.72|1769313
1673614800000|2023-01-13 13:00:00|107.6|107.5|107.38|107.32|107.92|107.82|107.22|107.14|1251174
1673618400000|2023-01-13 14:00:00|107.32|107.28|108.26|108.22|108.3|108.28|106.88|106.8|2225289
1673622000000|2023-01-13 15:00:00|108.36|108.24|108.88|108.84|109.58|109.52|108.18|108.1|3706739
1673625600000|2023-01-13 16:00:00|108.92|108.86|108.7|108.64|109.08|109.04|108.24|108.16|1897489
1673856000000|2023-01-16 08:00:00|108.5|108.36|107.08|107|108.5|108.36|106.64|106.56|5333831
1673859600000|2023-01-16 09:00:00|107.04|106.98|106.9|106.82|107.12|107.06|106.4|106.36|6796804
1673863200000|2023-01-16 10:00:00|106.86|106.84|107.18|107.12|107.22|107.18|106.52|106.5|1419967
1673866800000|2023-01-16 11:00:00|107.2|107.14|107.22|107.18|107.48|107.4|107.02|106.96|570638
1673870400000|2023-01-16 12:00:00|107.2|107.14|107.12|107.08|107.48|107.42|107.04|107|5707168
1673874000000|2023-01-16 13:00:00|107.1|107.04|107.4|107.32|107.4|107.36|107.02|107|1164261
1673877600000|2023-01-16 14:00:00|107.36|107.3|107.68|107.64|107.98|107.94|107.32|107.3|1578754
1673881200000|2023-01-16 15:00:00|107.64|107.66|107.22|107.18|107.66|107.66|107.04|107.02|797638
1673884800000|2023-01-16 16:00:00|107.18|107.14|107.18|107.08|107.5|107.46|106.94|106.88|10738710
1673942400000|2023-01-17 08:00:00|107.58|107.2|107.7|107.66|108.3|108.26|107.56|107.2|1923876
1673946000000|2023-01-17 09:00:00|107.66|107.64|107.78|107.7|108.08|108.04|107.58|107.48|3793342
1673949600000|2023-01-17 10:00:00|107.76|107.72|108.1|108.06|108.34|108.3|107.68|107.62|537837
1673953200000|2023-01-17 11:00:00|108.12|108.04|107.7|107.66|108.26|108.24|107.68|107.62|6701108
1673956800000|2023-01-17 12:00:00|107.66|107.62|107.96|107.9|108|107.96|107.46|107.4|611703
1673960400000|2023-01-17 13:00:00|107.94|107.88|107.96|107.94|108.2|108.14|107.86|107.82|862544
1673964000000|2023-01-17 14:00:00|107.98|107.9|108.52|108.44|108.96|108.9|107.9|107.86|2339620
1673967600000|2023-01-17 15:00:00|108.56|108.5|108.14|108.1|109.06|109.02|107.98|107.94|11742882
1673971200000|2023-01-17 16:00:00|108.2|108.12|108.34|108.28|108.36|108.28|107.96|107.9|3926746
1674028800000|2023-01-18 08:00:00|108.98|108.6|108.94|108.88|109.42|109.3|107.96|107.88|1767163
1674032400000|2023-01-18 09:00:00|108.96|108.9|108.68|108.64|109.12|109.1|108.52|108.48|996455
1674036000000|2023-01-18 10:00:00|108.66|108.58|108.54|108.52|108.74|108.68|108.4|108.34|1110733
1674039600000|2023-01-18 11:00:00|108.52|108.5|108.92|108.88|109.48|109.44|108.52|108.46|1240153
1674043200000|2023-01-18 12:00:00|108.9|108.84|108.78|108.7|109.16|109.1|108.66|108.62|1008446
1674046800000|2023-01-18 13:00:00|108.76|108.72|108.92|108.88|109|108.94|108.6|108.44|2900491
1674050400000|2023-01-18 14:00:00|108.9|108.86|108.74|108.68|109.26|109.22|108.38|108.34|1196674
1674054000000|2023-01-18 15:00:00|108.72|108.66|108.48|108.44|108.86|108.82|108.4|108.38|3228325
1674057600000|2023-01-18 16:00:00|108.46|108.42|108.42|108.38|108.5|108.48|108.34|108.32|1100558
1674115200000|2023-01-19 08:00:00|107.78|107.52|107.74|107.68|109.44|109.22|107.64|107.52|2608322
1674118800000|2023-01-19 09:00:00|107.78|107.72|107.76|107.72|108.28|108.22|107.38|107.3|1236292
1674122400000|2023-01-19 10:00:00|107.78|107.74|107.44|107.36|108.36|108.28|107.22|107.18|1038072
1674126000000|2023-01-19 11:00:00|107.42|107.38|106.48|106.44|107.56|107.52|106.38|106.32|1181753
1674129600000|2023-01-19 12:00:00|106.46|106.42|106.54|106.5|106.88|106.82|106.26|106.22|5562408
1674133200000|2023-01-19 13:00:00|106.58|106.52|106.32|106.26|106.64|106.6|105.92|105.88|1884013
1674136800000|2023-01-19 14:00:00|106.3|106.24|106|105.98|106.78|106.72|105.68|105.64|1452473
1674140400000|2023-01-19 15:00:00|106.02|105.94|105.08|105.02|106.48|106.42|104.98|104.96|1416858
1674144000000|2023-01-19 16:00:00|105.06|105|104.84|104.76|105.5|105.46|104.66|104.64|1767081
1674201600000|2023-01-20 08:00:00|106.6|105.44|105.38|105.3|106.6|105.82|104.24|104.16|2277445
1674205200000|2023-01-20 09:00:00|105.36|105.32|106.68|106.58|106.92|106.8|105.32|105.26|2370999
1674208800000|2023-01-20 10:00:00|106.66|106.6|106.48|106.42|107.18|107.08|106.48|106.4|824193
1674212400000|2023-01-20 11:00:00|106.42|106.4|106.38|106.32|106.58|106.56|106.18|106.14|902079
1674216000000|2023-01-20 12:00:00|106.34|106.34|106.96|106.9|107.26|107.18|106.2|106.16|395686
1674219600000|2023-01-20 13:00:00|106.92|106.92|107.24|107.22|107.44|107.36|106.72|106.68|531774
1674223200000|2023-01-20 14:00:00|107.22|107.2|106.78|106.7|107.36|107.3|106.58|106.54|653850
1674226800000|2023-01-20 15:00:00|106.76|106.72|106.7|106.68|107.2|107.16|106.36|106.3|793171
1674230400000|2023-01-20 16:00:00|106.72|106.7|106.64|106.62|106.92|106.9|106.5|106.44|502013
1674460800000|2023-01-23 08:00:00|107.34|106.78|106.92|106.86|107.56|107.46|106.44|106.36|1300155
1674464400000|2023-01-23 09:00:00|106.96|106.88|107.48|107.44|107.7|107.64|106.96|106.88|769536
1674468000000|2023-01-23 10:00:00|107.44|107.4|107.86|107.8|107.86|107.8|106.96|106.94|599554
1674471600000|2023-01-23 11:00:00|107.88|107.82|107.54|107.48|107.9|107.88|107.44|107.38|523612
1674475200000|2023-01-23 12:00:00|107.52|107.5|107.94|107.92|108.2|108.1|107.42|107.36|655190
1674478800000|2023-01-23 13:00:00|107.92|107.88|107.52|107.48|108.08|108.02|107.38|107.3|556673
1674482400000|2023-01-23 14:00:00|107.5|107.46|107.54|107.52|107.64|107.58|107.12|107.06|593913
1674486000000|2023-01-23 15:00:00|107.52|107.48|107.92|107.86|108.2|108.14|107.52|107.48|15941035
1674489600000|2023-01-23 16:00:00|107.94|107.88|108.04|108|108.16|108.12|107.92|107.88|746420
1674547200000|2023-01-24 08:00:00|109.98|109.72|110.3|110.26|110.68|110.6|108.68|108.54|4759337
1674550800000|2023-01-24 09:00:00|110.28|110.24|110.92|110.88|111.2|111.14|109.96|109.9|2900501
1674554400000|2023-01-24 10:00:00|110.94|110.9|111.98|111.92|112.08|112.04|110.94|110.88|2692659
1674558000000|2023-01-24 11:00:00|111.96|111.9|110.22|110.16|111.96|111.9|110.14|110.06|11885276
1674561600000|2023-01-24 12:00:00|110.24|110.18|110.58|110.56|110.7|110.64|110.18|110.14|816442
1674565200000|2023-01-24 13:00:00|110.66|110.54|109.56|109.48|110.78|110.72|109.56|109.48|1974026
1674568800000|2023-01-24 14:00:00|109.54|109.5|110.34|110.28|110.74|110.68|109.22|109.14|1445349
1674572400000|2023-01-24 15:00:00|110.32|110.26|110.76|110.72|111|110.98|109.84|109.78|2298091
1674576000000|2023-01-24 16:00:00|110.78|110.74|110.94|110.88|111.06|111.02|110.6|110.58|1487317
1674633600000|2023-01-25 08:00:00|111.28|110.8|112.26|112.16|112.88|112.78|111.08|110.8|2585726
1674637200000|2023-01-25 09:00:00|112.24|112.14|111.46|111.42|112.24|112.14|111.36|111.28|1067453
1674640800000|2023-01-25 10:00:00|111.44|111.38|111.92|111.86|111.92|111.88|111.22|111.16|938082
1674644400000|2023-01-25 11:00:00|111.94|111.88|112.18|112.12|112.18|112.12|111.62|111.56|1870054
1674648000000|2023-01-25 12:00:00|112.2|112.1|112.36|112.32|112.5|112.46|111.94|111.88|844595
1674651600000|2023-01-25 13:00:00|112.34|112.24|112.22|112.16|112.42|112.38|111.9|111.88|774023
1674655200000|2023-01-25 14:00:00|112.24|112.18|111.74|111.7|112.72|112.66|111.74|111.68|2460271
1674658800000|2023-01-25 15:00:00|111.76|111.74|111.68|111.62|111.86|111.8|111.18|111.1|1163398
1674662400000|2023-01-25 16:00:00|111.6|111.58|111.7|111.64|112|111.98|111.54|111.48|965351
1674720000000|2023-01-26 08:00:00|112.98|112.6|113.16|113.12|113.94|113.9|111.76|111.66|2791652
1674723600000|2023-01-26 09:00:00|113.14|113.1|113.66|113.6|114.28|114.2|113.12|113.04|1885019
1674727200000|2023-01-26 10:00:00|113.68|113.62|114.26|114.2|114.4|114.36|113.66|113.62|2574796
1674730800000|2023-01-26 11:00:00|114.24|114.14|114.3|114.24|114.56|114.5|113.82|113.76|1403419
1674734400000|2023-01-26 12:00:00|114.42|114.36|114.26|114.22|114.52|114.46|113.9|113.84|3434736
1674738000000|2023-01-26 13:00:00|114.22|114.16|114.58|114.52|114.82|114.76|114.04|114|1434519
1674741600000|2023-01-26 14:00:00|114.56|114.54|113.32|113.24|114.76|114.66|112.98|112.92|6486628
1674745200000|2023-01-26 15:00:00|113.38|113.3|113.32|113.28|113.88|113.84|112.96|112.9|1540867
1674748800000|2023-01-26 16:00:00|113.3|113.26|113.9|113.84|113.94|113.88|113.18|113.12|1093387
1674806400000|2023-01-27 08:00:00|112.46|112|111.86|111.78|112.52|112.3|109.8|109.62|5629251
1674810000000|2023-01-27 09:00:00|111.84|111.76|110.66|110.6|111.84|111.76|110.6|110.54|3411987
1674813600000|2023-01-27 10:00:00|110.68|110.62|110.08|110.02|110.82|110.76|109.12|109|6625677
1674817200000|2023-01-27 11:00:00|110.1|110.04|109.42|109.36|110.42|110.32|109.14|109.08|2509776
1674820800000|2023-01-27 12:00:00|109.4|109.34|108.92|108.86|109.42|109.34|108.38|108.32|3595982
1674824400000|2023-01-27 13:00:00|108.94|108.88|109.58|109.5|109.66|109.56|108.78|108.72|1794672
1674828000000|2023-01-27 14:00:00|109.6|109.54|109.86|109.68|110.18|110.16|109.06|109|1737056
1674831600000|2023-01-27 15:00:00|109.84|109.72|109.62|109.56|110.24|110.16|109.34|109.28|4433879
1674835200000|2023-01-27 16:00:00|109.6|109.54|109.88|109.82|110.22|110.18|109.54|109.5|1289004
1675065600000|2023-01-30 08:00:00|109.34|109.02|108.52|108.42|109.74|109.62|108.18|108.08|3704623
1675069200000|2023-01-30 09:00:00|108.5|108.4|108.86|108.82|108.88|108.84|108|107.94|2504604
1675072800000|2023-01-30 10:00:00|108.76|108.66|107.86|107.82|108.86|108.8|107.82|107.8|1328222
1675076400000|2023-01-30 11:00:00|107.84|107.8|108|107.98|108|107.98|107.24|107.2|2114706
1675080000000|2023-01-30 12:00:00|108.02|107.9|108.32|108.28|108.34|108.28|107.78|107.72|1729968
1675083600000|2023-01-30 13:00:00|108.24|108.2|108.68|108.64|108.7|108.66|107.94|107.9|570235
1675087200000|2023-01-30 14:00:00|108.66|108.62|109.08|109.06|109.5|109.46|108.5|108.46|1355053
1675090800000|2023-01-30 15:00:00|109.06|109.02|108.8|108.78|109.24|109.18|108.68|108.64|2089846
1675094400000|2023-01-30 16:00:00|108.78|108.74|109|108.94|109.14|109.08|108.74|108.72|625225
1675152000000|2023-01-31 08:00:00|108.94|108.42|107.74|107.66|108.94|108.48|106.92|106.72|1921214
1675155600000|2023-01-31 09:00:00|107.82|107.68|107.54|107.5|108|107.94|107.06|107|702468
1675159200000|2023-01-31 10:00:00|107.52|107.48|107.84|107.8|107.92|107.88|107.04|107|1189634
1675162800000|2023-01-31 11:00:00|107.86|107.76|107.5|107.46|107.96|107.92|107.32|107.3|662785
1675166400000|2023-01-31 12:00:00|107.6|107.52|107.28|107.2|107.76|107.72|107.28|107.2|586498
1675170000000|2023-01-31 13:00:00|107.34|107.22|107.82|107.76|107.92|107.88|107.32|107.2|584207
1675173600000|2023-01-31 14:00:00|107.7|107.64|107.16|107.12|107.8|107.72|106.98|106.94|2188613
1675177200000|2023-01-31 15:00:00|107.14|107.14|105.84|105.82|107.34|107.32|105.48|105.44|17605019
1675180800000|2023-01-31 16:00:00|105.82|105.8|105.6|105.52|106.18|106.12|105.44|105.42|1320963
1675238400000|2023-02-01 08:00:00|105.5|105.28|105.28|105.24|105.5|105.32|103.32|103.2|4031545
1675242000000|2023-02-01 09:00:00|105.3|105.28|105.34|105.26|105.68|105.6|104.94|104.86|1827112
1675245600000|2023-02-01 10:00:00|105.4|105.3|105.4|105.34|105.86|105.78|104.78|104.72|2120868
1675249200000|2023-02-01 11:00:00|105.38|105.36|106|105.92|106.34|106.26|105.24|105.2|1271368
1675252800000|2023-02-01 12:00:00|105.94|105.9|105.46|105.4|106.12|106.06|105.44|105.36|1040628
1675256400000|2023-02-01 13:00:00|105.44|105.42|105.44|105.38|105.72|105.68|105.32|105.24|499752
1675260000000|2023-02-01 14:00:00|105.38|105.4|105.44|105.42|105.52|105.46|105.26|105.18|645557
1675263600000|2023-02-01 15:00:00|105.5|105.4|105.1|105.06|105.62|105.58|104.96|104.9|963444
1675267200000|2023-02-01 16:00:00|105.12|105.08|105.66|105.58|105.7|105.6|105.12|105.08|608975
1675324800000|2023-02-02 08:00:00|105.86|105.32|106.8|106.72|107.56|107.5|105.64|105.32|1666052
1675328400000|2023-02-02 09:00:00|106.78|106.7|106.8|106.76|107.08|107.02|106.34|106.3|709602
1675332000000|2023-02-02 10:00:00|106.82|106.72|106.72|106.7|106.92|106.9|106.58|106.56|588452
1675335600000|2023-02-02 11:00:00|106.7|106.66|106.68|106.62|107|106.94|106.38|106.32|859123
1675339200000|2023-02-02 12:00:00|106.62|106.44|107.22|107.16|107.42|107.36|106.46|106.4|708666
1675342800000|2023-02-02 13:00:00|107.2|107.18|107.64|107.6|107.8|107.72|106.88|106.8|825269
1675346400000|2023-02-02 14:00:00|107.62|107.56|108.3|108.22|108.54|108.5|107.48|107.42|1457564
1675350000000|2023-02-02 15:00:00|108.26|108.2|108.36|108.3|108.72|108.68|107.52|107.46|1892125
1675353600000|2023-02-02 16:00:00|108.34|108.32|108.54|108.5|108.92|108.86|108.2|108.16|1006519
1675411200000|2023-02-03 08:00:00|108.72|108.56|108.14|108.08|109.52|109.34|107.62|107.56|1237930
1675414800000|2023-02-03 09:00:00|108.12|108.12|108.14|108.06|108.18|108.14|107.54|107.48|691099
1675418400000|2023-02-03 10:00:00|108.12|107.96|107.7|107.66|108.14|108.06|107.66|107.62|518347
1675422000000|2023-02-03 11:00:00|107.68|107.62|107.38|107.36|107.78|107.7|107.34|107.3|431442
1675425600000|2023-02-03 12:00:00|107.36|107.32|107.8|107.72|107.86|107.8|107.28|107.24|393457
1675429200000|2023-02-03 13:00:00|107.78|107.76|107.88|107.82|108.56|108.28|107.44|107.36|2947327
1675432800000|2023-02-03 14:00:00|107.86|107.84|108.3|108.22|108.34|108.32|107.54|107.5|702563
1675436400000|2023-02-03 15:00:00|108.28|108.18|108.5|108.48|108.74|108.7|108.14|108.08|751425
1675440000000|2023-02-03 16:00:00|108.48|108.44|108.7|108.66|108.88|108.84|108.48|108.44|933399
1675670400000|2023-02-06 08:00:00|108.52|108.18|106.84|106.78|108.7|108.56|106.82|106.78|1354828
1675674000000|2023-02-06 09:00:00|106.8|106.74|107|106.94|107.46|107.38|106.54|106.48|847655
1675677600000|2023-02-06 10:00:00|106.94|106.88|106.6|106.52|107.04|107|106.52|106.46|671317
1675681200000|2023-02-06 11:00:00|106.58|106.48|106.78|106.74|106.94|106.9|106.34|106.3|364729
1675684800000|2023-02-06 12:00:00|106.86|106.8|107|106.96|107.1|107.06|106.68|106.62|420721
1675688400000|2023-02-06 13:00:00|107.02|106.98|107.28|107.22|107.32|107.26|106.76|106.7|550705
1675692000000|2023-02-06 14:00:00|107.26|107.24|107.6|107.54|108.08|108.02|107.26|107.24|429235
1675695600000|2023-02-06 15:00:00|107.58|107.56|107.44|107.42|107.6|107.56|106.88|106.82|1196391
1675699200000|2023-02-06 16:00:00|107.46|107.46|107.6|107.56|107.78|107.72|107.34|107.3|369074
1675756800000|2023-02-07 08:00:00|108.66|108.3|108.4|108.34|108.66|108.6|107.78|107.64|609889
1675760400000|2023-02-07 09:00:00|108.42|108.38|107.66|107.64|108.42|108.38|107.54|107.5|401936
1675764000000|2023-02-07 10:00:00|107.7|107.66|108.2|108.14|108.4|108.32|107.7|107.66|612368
1675767600000|2023-02-07 11:00:00|108.18|108.16|108.3|108.24|108.56|108.48|108.06|108.02|518987
1675771200000|2023-02-07 12:00:00|108.28|108.26|108.2|108.14|108.6|108.56|108.2|108.14|1637008
1675774800000|2023-02-07 13:00:00|108.18|108.12|108.14|108.12|108.34|108.3|107.9|107.86|601593
1675778400000|2023-02-07 14:00:00|108.12|108.1|107.7|107.64|108.18|108.12|107.58|107.52|40211299
1675782000000|2023-02-07 15:00:00|107.72|107.66|107.56|107.52|107.76|107.72|107.16|107.14|768033
1675785600000|2023-02-07 16:00:00|107.58|107.56|107.94|107.9|108.1|108.06|107.46|107.42|551152
1675843200000|2023-02-08 08:00:00|109.48|109|109.14|109.08|109.6|109.52|108.5|108.32|1338413
1675846800000|2023-02-08 09:00:00|109.18|109.1|110.3|110.26|110.36|110.28|108.98|108.94|1307610
1675850400000|2023-02-08 10:00:00|110.32|110.28|109.42|109.36|110.62|110.56|109.4|109.36|774229
1675854000000|2023-02-08 11:00:00|109.4|109.34|109.12|109.06|109.62|109.56|108.86|108.8|480563
1675857600000|2023-02-08 12:00:00|109.14|109.04|109.28|109.24|109.28|109.24|108.8|108.76|324578
1675861200000|2023-02-08 13:00:00|109.26|109.22|109.12|109.08|109.3|109.24|108.94|108.88|287399
1675864800000|2023-02-08 14:00:00|109.14|109.06|109.18|109.16|109.24|109.22|108.82|108.8|684677
1675868400000|2023-02-08 15:00:00|109.16|109.14|109.42|109.38|109.7|109.64|109.12|109.04|973825
1675872000000|2023-02-08 16:00:00|109.4|109.34|109.04|109|109.46|109.44|108.92|108.86|512742
1675929600000|2023-02-09 08:00:00|109.96|109.38|109.88|109.84|110.4|110.34|109.74|109.38|1807204
1675933200000|2023-02-09 09:00:00|109.9|109.86|109.1|109.04|110.12|110.04|109.08|109|735907
1675936800000|2023-02-09 10:00:00|109.08|109.06|109.7|109.66|109.84|109.8|108.94|108.88|678686
1675940400000|2023-02-09 11:00:00|109.76|109.7|109.28|109.24|109.92|109.86|109.22|109.18|508884
1675944000000|2023-02-09 12:00:00|109.32|109.3|109.56|109.52|109.98|109.94|109.18|109.12|607561
1675947600000|2023-02-09 13:00:00|109.38|109.26|109.86|109.8|109.9|109.86|109.38|109.26|419751
1675951200000|2023-02-09 14:00:00|109.84|109.82|109.38|109.32|109.88|109.84|109.16|109.12|1264545
1675954800000|2023-02-09 15:00:00|109.36|109.3|109.36|109.32|109.44|109.4|108.94|108.88|658120
1675958400000|2023-02-09 16:00:00|109.38|109.22|108.72|108.66|109.44|109.42|108.7|108.64|723782
1676016000000|2023-02-10 08:00:00|108.98|108.8|108.4|108.32|109|108.92|108.08|107.96|888010
1676019600000|2023-02-10 09:00:00|108.38|108.24|108.04|107.98|108.5|108.46|107.98|107.9|705268
1676023200000|2023-02-10 10:00:00|108.1|108.02|106.8|106.74|108.1|108.04|106.7|106.64|1462605
1676026800000|2023-02-10 11:00:00|106.76|106.72|106.36|106.32|106.8|106.76|106.26|106.24|887941
1676030400000|2023-02-10 12:00:00|106.4|106.36|106.28|106.26|106.64|106.58|106.24|106.18|841834
1676034000000|2023-02-10 13:00:00|106.26|106.22|106.82|106.76|107|106.94|106.14|106.1|585633
1676037600000|2023-02-10 14:00:00|106.8|106.78|107.32|107.28|107.88|107.8|106.76|106.7|635019
1676041200000|2023-02-10 15:00:00|107.28|107.24|107.18|107.14|107.76|107.7|106.96|106.9|819166
1676044800000|2023-02-10 16:00:00|107.16|107.16|107.9|107.82|108.04|107.98|107.1|107.08|895371
1676275200000|2023-02-13 08:00:00|108.76|107.94|108.28|108.22|108.76|108.4|107.3|107.12|2005895
1676278800000|2023-02-13 09:00:00|108.36|108.24|108.42|108.34|108.88|108.82|108.1|108.02|826812
1676282400000|2023-02-13 10:00:00|108.38|108.32|109|108.96|109.2|109.16|108.22|108.14|386514
1676286000000|2023-02-13 11:00:00|108.98|108.94|108.94|108.9|109|108.96|108.78|108.74|270484
1676289600000|2023-02-13 12:00:00|108.92|108.92|109.72|109.66|110.16|110.08|108.88|108.84|867905
1676293200000|2023-02-13 13:00:00|109.7|109.64|109.86|109.8|109.9|109.82|109.1|109.04|1150702
1676296800000|2023-02-13 14:00:00|109.88|109.82|109.6|109.58|109.96|109.9|109.48|109.44|853894
1676300400000|2023-02-13 15:00:00|109.64|109.6|109.26|109.2|109.64|109.6|108.76|108.68|575502
1676304000000|2023-02-13 16:00:00|109.28|109.22|109.5|109.42|109.88|109.82|109.1|109.06|769558
1676361600000|2023-02-14 08:00:00|109.34|108.76|109.04|108.94|109.34|109.22|107.6|107.54|725390
1676365200000|2023-02-14 09:00:00|109.08|108.98|108.14|108.1|109.12|109.04|107.98|107.9|383748
1676368800000|2023-02-14 10:00:00|108.12|108.08|107.96|107.9|108.14|108.08|107.82|107.78|482754
1676372400000|2023-02-14 11:00:00|107.92|107.84|107.54|107.5|108.2|108.16|107.5|107.42|608480
1676376000000|2023-02-14 12:00:00|107.52|107.46|107.28|107.22|108.08|108.02|107.12|107.06|758167
1676379600000|2023-02-14 13:00:00|107.3|107.24|107.3|107.22|107.9|107.78|106.94|106.56|707894
1676383200000|2023-02-14 14:00:00|107.26|107.18|108.3|108.24|108.36|108.3|106.48|106.44|1088759
1676386800000|2023-02-14 15:00:00|108.28|108.26|108.08|108.04|109.18|109.12|107.94|107.88|1319378
1676390400000|2023-02-14 16:00:00|108.06|108.02|108.74|108.68|108.78|108.76|108.02|108|673863
1676448000000|2023-02-15 08:00:00|108.66|108.48|109.34|109.28|110.32|110.24|108.56|108.44|2055019
1676451600000|2023-02-15 09:00:00|109.44|109.36|110.58|110.56|110.82|110.78|109.42|109.34|1678298
1676455200000|2023-02-15 10:00:00|110.6|110.54|110.3|110.24|110.72|110.7|109.82|109.78|5999205
1676458800000|2023-02-15 11:00:00|110.28|110.22|110.14|110.08|110.34|110.3|109.92|109.88|628468
1676462400000|2023-02-15 12:00:00|110.12|110.1|110.62|110.58|110.8|110.74|110.04|110.02|1022740
1676466000000|2023-02-15 13:00:00|110.58|110.6|110.06|109.98|110.62|110.6|110.04|109.96|925878
1676469600000|2023-02-15 14:00:00|110.02|109.92|110.86|110.8|110.92|110.9|109.98|109.92|1039807
1676473200000|2023-02-15 15:00:00|110.88|110.82|111.3|111.24|111.48|111.42|110.68|110.64|2431102
1676476800000|2023-02-15 16:00:00|111.32|111.3|112.04|111.98|112.24|112.22|111.32|111.3|1652407
1676534400000|2023-02-16 08:00:00|112.98|112.64|113.36|113.3|113.98|113.96|112.88|112.64|2741731
1676538000000|2023-02-16 09:00:00|113.38|113.32|113.92|113.86|114.42|114.32|113.16|113.08|1292411
1676541600000|2023-02-16 10:00:00|114.04|113.96|114.06|114|114.28|114.2|113.86|113.8|1292497
1676545200000|2023-02-16 11:00:00|114.08|114.02|114.64|114.58|114.72|114.66|113.84|113.8|1019832
1676548800000|2023-02-16 12:00:00|114.66|114.6|114.62|114.56|114.76|114.7|114.22|114.2|1251818
1676552400000|2023-02-16 13:00:00|114.64|114.6|114.56|114.5|114.86|114.8|114.26|114.2|1249515
1676556000000|2023-02-16 14:00:00|114.54|114.48|113.48|113.44|114.58|114.48|113.44|113.38|1067453
1676559600000|2023-02-16 15:00:00|113.46|113.4|113.06|113|113.5|113.48|112.58|112.52|1432722
1676563200000|2023-02-16 16:00:00|113.08|113.02|113.3|113.22|113.54|113.5|113.04|112.98|499382
1676620800000|2023-02-17 08:00:00|112.96|111.98|112.12|112.02|112.96|112.74|111.08|110.98|1483736
1676624400000|2023-02-17 09:00:00|112.1|112|112.8|112.74|112.9|112.82|111.78|111.72|729599
1676628000000|2023-02-17 10:00:00|112.82|112.76|111.98|111.92|112.82|112.76|111.92|111.88|532467
1676631600000|2023-02-17 11:00:00|111.92|111.84|111.86|111.8|112.22|112.14|111.64|111.56|418026
1676635200000|2023-02-17 12:00:00|111.84|111.82|112.04|112|112.42|112.38|111.84|111.78|530060
1676638800000|2023-02-17 13:00:00|112.1|112.02|112.02|111.98|112.22|112.16|111.88|111.82|524393
1676642400000|2023-02-17 14:00:00|112|111.96|111.96|111.92|112.56|112.5|111.94|111.88|674980
1676646000000|2023-02-17 15:00:00|111.98|111.94|112.5|112.46|112.84|112.78|111.82|111.76|605919
1676649600000|2023-02-17 16:00:00|112.46|112.42|112.58|112.54|112.86|112.82|112.42|112.36|628861
1676880000000|2023-02-20 08:00:00|112.98|112.62|112.36|112.24|113.72|113.48|112.16|112.02|1014608
1676883600000|2023-02-20 09:00:00|112.38|112.28|111.44|111.36|112.54|112.46|111.18|111.14|754211
1676887200000|2023-02-20 10:00:00|111.46|111.38|111.96|111.92|111.96|111.92|111.34|111.28|441045
1676890800000|2023-02-20 11:00:00|112|111.94|111.38|111.34|112|111.96|111.3|111.26|436437
1676894400000|2023-02-20 12:00:00|111.42|111.32|111.4|111.34|111.68|111.62|111.34|111.32|293088
1676898000000|2023-02-20 13:00:00|111.36|111.36|111.72|111.66|112|111.98|111.22|111.16|406449
1676901600000|2023-02-20 14:00:00|111.76|111.68|111.58|111.56|112.1|112.04|111.56|111.52|543779
1676905200000|2023-02-20 15:00:00|111.54|111.54|111.8|111.74|111.8|111.74|111.2|111.18|658872
1676908800000|2023-02-20 16:00:00|111.82|111.76|111.94|111.9|112|111.96|111.62|111.56|346090
1676966400000|2023-02-21 08:00:00|111.38|111.04|110.38|110.28|111.6|111.52|109.98|109.92|1014569
1676970000000|2023-02-21 09:00:00|110.36|110.2|111.42|111.22|111.82|111.76|110.24|110.16|546991
1676973600000|2023-02-21 10:00:00|111.36|111.26|111|110.94|111.54|111.46|110.9|110.82|520606
1676977200000|2023-02-21 11:00:00|110.98|110.86|111.06|111.02|111.42|111.36|110.84|110.78|492942
1676980800000|2023-02-21 12:00:00|111.04|110.96|111.12|111.08|111.24|111.2|110.92|110.88|523947
1676984400000|2023-02-21 13:00:00|111.14|111.14|110.8|110.74|111.26|111.2|110.58|110.52|405826
1676988000000|2023-02-21 14:00:00|110.78|110.72|110.44|110.32|110.92|110.88|110.34|110.28|734689
1676991600000|2023-02-21 15:00:00|110.46|110.34|110.06|110.04|110.46|110.42|110.02|110|733479
1676995200000|2023-02-21 16:00:00|110.08|110.02|110.14|110.1|110.66|110.64|109.96|109.94|631582
1677052800000|2023-02-22 08:00:00|109.34|109.04|108.9|108.8|109.86|109.78|108.56|108.5|1600064
1677056400000|2023-02-22 09:00:00|108.84|108.76|108.62|108.58|109.04|108.94|108.28|108.24|835105
1677060000000|2023-02-22 10:00:00|108.58|108.54|107.6|107.54|108.58|108.56|107.24|107.16|1185329
1677063600000|2023-02-22 11:00:00|107.64|107.58|107.28|107.22|107.72|107.64|107|106.96|795018
1677067200000|2023-02-22 12:00:00|107.3|107.24|108.18|108.14|108.26|108.2|107.3|107.24|458085
1677070800000|2023-02-22 13:00:00|108.2|108.16|107.72|107.66|108.26|108.18|107.28|107.26|466528
1677074400000|2023-02-22 14:00:00|107.74|107.7|107.1|107.08|108.06|107.98|107.06|107.02|941795
1677078000000|2023-02-22 15:00:00|107.14|107.06|107.5|107.48|107.52|107.48|106.7|106.64|5978999
1677081600000|2023-02-22 16:00:00|107.54|107.42|107.26|107.24|107.72|107.66|107.22|107.2|781240
1677139200000|2023-02-23 08:00:00|123.2|118.06|127.6|127.54|129.72|129.3|121.38|118.06|21746221
1677142800000|2023-02-23 09:00:00|127.66|127.6|127|126.9|127.9|127.78|124.1|123.98|12787004
1677146400000|2023-02-23 10:00:00|126.98|126.92|132.16|132.08|132.26|132.08|126.86|126.64|11377933
1677150000000|2023-02-23 11:00:00|132.1|132.02|133.02|132.94|134.72|134.6|131.3|131.22|11471896
1677153600000|2023-02-23 12:00:00|132.98|132.86|133.26|133.08|134.54|134.48|131.96|131.78|10111045
1677157200000|2023-02-23 13:00:00|133.22|133.18|131.16|131.08|134.48|134.36|131.04|130.94|10143207
1677160800000|2023-02-23 14:00:00|131.3|131.12|131.08|131.04|132.38|132.32|129.48|129.26|5393202
1677164400000|2023-02-23 15:00:00|131.26|131.14|131.14|131.08|132.4|132.36|130.8|130.74|7095717
1677168000000|2023-02-23 16:00:00|131.16|131.1|131.88|131.8|132.3|132.26|131.1|131.04|5597207
1677225600000|2023-02-24 08:00:00|131.8|131.5|140|139.94|140.68|140.52|130.04|129.8|9165018
1677229200000|2023-02-24 09:00:00|139.92|139.84|140.08|140.04|142.54|142.32|138.46|138.3|9018542
1677232800000|2023-02-24 10:00:00|140.02|140.02|140.62|140.5|141|140.88|138.52|138.3|6822029
1677236400000|2023-02-24 11:00:00|140.68|140.54|139.96|139.88|140.8|140.78|139.04|138.92|3679142
1677240000000|2023-02-24 12:00:00|140|139.94|140.76|140.66|141.3|141.24|139.3|139.12|3385259
1677243600000|2023-02-24 13:00:00|140.74|140.52|140.42|140.26|141.1|141|138.98|138.86|4043016
1677247200000|2023-02-24 14:00:00|140.52|140.28|134.96|134.64|140.54|140.42|134.96|134.6|6038705
1677250800000|2023-02-24 15:00:00|135|134.82|136|135.94|138.64|138.56|135|134.82|4402912
1677254400000|2023-02-24 16:00:00|135.98|135.86|136.42|136.32|137.34|137.2|135.94|135.86|2522603
1677484800000|2023-02-27 08:00:00|139.98|139.54|141.22|141.14|142.5|142.36|139.44|139.18|5420903
1677488400000|2023-02-27 09:00:00|141.2|141.24|143.34|143.22|143.36|143.26|141.04|140.96|3270415
1677492000000|2023-02-27 10:00:00|143.32|143.26|143.82|143.76|144.68|144.58|143.14|143.1|3021128
1677495600000|2023-02-27 11:00:00|143.84|143.72|144.08|144.04|144.76|144.66|143.56|143.48|2475017
1677499200000|2023-02-27 12:00:00|143.98|143.9|142.52|142.46|144.08|143.98|141.98|141.88|1719693
1677502800000|2023-02-27 13:00:00|142.6|142.5|142.3|142.26|143|142.9|141.98|141.88|1441177
1677506400000|2023-02-27 14:00:00|142.26|142.18|144.62|144.52|144.8|144.78|141.06|140.96|3534658
1677510000000|2023-02-27 15:00:00|144.6|144.38|142.9|142.84|144.64|144.62|142.9|142.84|2696105
1677513600000|2023-02-27 16:00:00|142.82|142.74|144.9|144.86|144.9|144.88|142.66|142.6|2453587
1677571200000|2023-02-28 08:00:00|144.68|144.1|144.52|144.46|145.74|145.62|143.4|143.14|3816582
1677574800000|2023-02-28 09:00:00|144.62|144.48|144.92|144.86|145.62|145.52|144.48|144.4|2141778
1677578400000|2023-02-28 10:00:00|144.94|144.88|146.7|146.64|146.7|146.66|144.76|144.74|1935438
1677582000000|2023-02-28 11:00:00|146.68|146.62|146.98|146.88|147.58|147.52|146.44|146.34|1978951
1677585600000|2023-02-28 12:00:00|147.02|146.9|145.84|145.74|147.16|147.08|145.7|145.6|1437811
1677589200000|2023-02-28 13:00:00|145.82|145.76|144.44|144.3|145.82|145.76|143.98|143.9|1791868
1677592800000|2023-02-28 14:00:00|144.4|144.28|144.62|144.56|145.6|145.5|144.3|144.24|1399517
1677596400000|2023-02-28 15:00:00|144.64|144.48|145.5|145.46|145.5|145.48|144.44|144.34|1525662
1677600000000|2023-02-28 16:00:00|145.58|145.44|144.66|144.58|145.84|145.78|144.66|144.58|939097
1677657600000|2023-03-01 08:00:00|145.3|145.1|146.36|146.18|146.72|146.56|143.9|143.8|1804793
1677661200000|2023-03-01 09:00:00|146.4|146.22|146.56|146.5|147.18|147.1|146.26|146.18|1582227
1677664800000|2023-03-01 10:00:00|146.58|146.52|146|145.96|146.64|146.58|145.66|145.58|1069751
1677668400000|2023-03-01 11:00:00|145.94|145.94|146.14|146.06|146.44|146.36|145.62|145.52|1146074
1677672000000|2023-03-01 12:00:00|146.12|146|146.74|146.68|146.86|146.76|145.86|145.8|694509
1677675600000|2023-03-01 13:00:00|146.72|146.7|146.92|146.86|147.46|147.38|145.82|145.78|1092856
1677679200000|2023-03-01 14:00:00|146.9|146.84|147.2|147.06|147.46|147.4|146.44|146.4|28071770
1677682800000|2023-03-01 15:00:00|147.32|147.12|148.94|148.88|149.1|149.04|147.02|146.94|2660010
1677686400000|2023-03-01 16:00:00|148.92|148.8|148.28|148.2|149.4|149.36|148.06|148.04|1732065
1677744000000|2023-03-02 08:00:00|147|146.6|146.9|146.8|147.9|147.7|145.48|145.38|2877994
1677747600000|2023-03-02 09:00:00|146.84|146.72|145.84|145.72|147.18|147.06|145.84|145.72|845662
1677751200000|2023-03-02 10:00:00|145.82|145.68|146.94|146.86|147.54|147.4|145.34|145.24|1334273
1677754800000|2023-03-02 11:00:00|146.92|146.82|146.48|146.4|147.44|147.36|146.1|146|2493467
1677758400000|2023-03-02 12:00:00|146.5|146.42|147.3|147.22|147.44|147.34|146.18|146.14|535016
1677762000000|2023-03-02 13:00:00|147.26|147.16|147.12|147.04|147.5|147.44|146.4|146.34|16885509
1677765600000|2023-03-02 14:00:00|147.14|147.06|146.96|146.9|147.48|147.4|146.44|146.36|1283391
1677769200000|2023-03-02 15:00:00|147.1|146.92|146.66|146.6|147.48|147.44|146.24|146.18|1058536
1677772800000|2023-03-02 16:00:00|146.68|146.62|147.32|147.24|147.66|147.6|146.68|146.6|982186
1677830400000|2023-03-03 08:00:00|149.14|149|149.08|148.98|149.98|149.92|148.78|148.6|2353150
1677834000000|2023-03-03 09:00:00|149.06|149|148.68|148.62|149.6|149.56|148.6|148.54|1399552
1677837600000|2023-03-03 10:00:00|148.66|148.64|148.42|148.36|148.94|148.88|148.04|148|988397
1677841200000|2023-03-03 11:00:00|148.48|148.38|149.28|149.22|149.44|149.34|148.4|148.34|953081
1677844800000|2023-03-03 12:00:00|149.22|149.2|149.92|149.88|149.94|149.9|149.2|149.16|1316751
1677848400000|2023-03-03 13:00:00|149.9|149.84|149.44|149.38|149.94|149.9|148.68|148.62|1230817
1677852000000|2023-03-03 14:00:00|149.42|149.4|148.92|148.88|149.74|149.66|148.26|148.22|1340151
1677855600000|2023-03-03 15:00:00|148.9|148.84|149.52|149.44|149.64|149.58|148.44|148.42|1561651
1677859200000|2023-03-03 16:00:00|149.5|149.46|149.7|149.56|149.78|149.74|149.32|149.26|1523533
1678089600000|2023-03-06 08:00:00|150|149.74|153.26|153.22|153.5|153.42|149.98|149.74|3280419
1678093200000|2023-03-06 09:00:00|153.22|153.1|153.7|153.68|154.24|154.12|153.14|153.06|1898773
1678096800000|2023-03-06 10:00:00|153.68|153.66|154.52|154.44|154.82|154.74|153.42|153.26|1991246
1678100400000|2023-03-06 11:00:00|154.54|154.46|153.88|153.82|154.98|154.92|153.88|153.82|1355888
1678104000000|2023-03-06 12:00:00|153.76|153.68|153.12|153.08|154.22|154.2|152.52|152.4|1450885
1678107600000|2023-03-06 13:00:00|153|152.96|153.8|153.72|153.98|153.94|152.76|152.7|696462
1678111200000|2023-03-06 14:00:00|153.78|153.74|153.38|153.28|153.84|153.76|152.92|152.82|993650
1678114800000|2023-03-06 15:00:00|153.32|153.22|153.16|153.1|153.46|153.42|152.78|152.74|1723519
1678118400000|2023-03-06 16:00:00|153.14|153.04|153.06|152.88|153.36|153.28|151.8|151.72|953131
1678176000000|2023-03-07 08:00:00|151.72|151.36|151.58|151.5|152.42|152.28|151.04|150.66|1979246
1678179600000|2023-03-07 09:00:00|151.6|151.56|152.58|152.52|153|152.96|150.9|150.84|1809243
1678183200000|2023-03-07 10:00:00|152.78|152.54|153.92|153.84|153.94|153.88|152.78|152.54|1076570
1678186800000|2023-03-07 11:00:00|153.9|153.88|154|153.92|154.94|154.9|153.62|153.56|1219777
1678190400000|2023-03-07 12:00:00|153.96|153.94|154.38|154.32|154.9|154.84|153.64|153.58|6715532
1678194000000|2023-03-07 13:00:00|154.52|154.42|153.94|153.88|154.9|154.82|153.94|153.88|970089
1678197600000|2023-03-07 14:00:00|153.92|153.86|153.34|153.26|154.16|154.1|153.3|153.24|880651
1678201200000|2023-03-07 15:00:00|153.3|153.28|152.58|152.52|154.3|154.24|152.48|152.42|1708727
1678204800000|2023-03-07 16:00:00|152.56|152.48|152.88|152.78|153.12|153.04|152.46|152.4|1127839
1678262400000|2023-03-08 08:00:00|156.42|155.86|156.28|156.24|156.58|156.44|154.44|154.28|3666011
1678266000000|2023-03-08 09:00:00|156.42|156.32|157.28|157.22|158.84|158.7|156.3|156.2|3062196
1678269600000|2023-03-08 10:00:00|157.26|157.18|157.2|157.14|157.98|157.94|156.9|156.68|1227068
1678273200000|2023-03-08 11:00:00|157.3|157.2|157.82|157.74|158.18|158.12|157.1|157.02|1015702
1678276800000|2023-03-08 12:00:00|157.86|157.76|158.48|158.42|158.62|158.54|157.6|157.52|1568910
1678280400000|2023-03-08 13:00:00|158.46|158.38|158.16|158.12|158.78|158.68|157.6|157.52|1426745
1678284000000|2023-03-08 14:00:00|158.08|158.04|157.9|157.84|158.16|158.08|157.16|157.1|1990066
1678287600000|2023-03-08 15:00:00|157.82|157.82|157.04|157|158|157.96|156.64|156.58|2688036
1678291200000|2023-03-08 16:00:00|157.08|157.02|156.7|156.66|157.38|157.32|156.62|156.54|2353969
1678348800000|2023-03-09 08:00:00|156.8|156.02|156.62|156.52|157.26|157.16|155.36|155.02|2446352
1678352400000|2023-03-09 09:00:00|156.6|156.54|157.16|157.12|157.54|157.44|156.48|156.4|1421550
1678356000000|2023-03-09 10:00:00|157.14|157.14|158.38|158.34|158.58|158.52|157.14|157.12|922748
1678359600000|2023-03-09 11:00:00|158.4|158.36|158.74|158.68|158.74|158.7|157.7|157.66|1220988
1678363200000|2023-03-09 12:00:00|158.64|158.56|159.18|159.16|160|159.96|158.5|158.42|2205895
1678366800000|2023-03-09 13:00:00|159.42|159.08|158.52|158.42|159.78|159.7|158.4|158.32|1009125
1678370400000|2023-03-09 14:00:00|158.5|158.44|158.5|158.48|158.7|158.58|158.28|158.24|2290618
1678374000000|2023-03-09 15:00:00|158.48|158.46|158.34|158.3|158.54|158.5|158.28|158.24|25805391
1678377600000|2023-03-09 16:00:00|158.32|158.32|158.04|157.96|158.36|158.32|157.78|157.74|1104062
1678435200000|2023-03-10 08:00:00|154.62|154.12|152.82|152.74|154.62|154.18|151.54|151.42|5328365
1678438800000|2023-03-10 09:00:00|152.8|152.78|152.5|152.46|153.16|153.08|151.46|151.4|2821202
1678442400000|2023-03-10 10:00:00|152.48|152.42|153.56|153.48|153.96|153.88|152.44|152.38|1993035
1678446000000|2023-03-10 11:00:00|153.54|153.5|152.6|152.56|153.58|153.5|152.56|152.5|1068560
1678449600000|2023-03-10 12:00:00|152.58|152.54|151.76|151.72|152.74|152.7|151.56|151.52|1476475
1678453200000|2023-03-10 13:00:00|151.7|151.74|151.68|151.6|152.52|152.42|151.2|151|1472964
1678456800000|2023-03-10 14:00:00|151.66|151.64|149.9|149.84|151.88|151.84|149|148.9|3086112
1678460400000|2023-03-10 15:00:00|149.96|149.86|149.96|149.88|150.18|150.14|149.04|149|2805796
1678464000000|2023-03-10 16:00:00|149.92|149.86|150.32|150.2|150.48|150.44|149.8|149.76|1426660
1678694400000|2023-03-13 08:00:00|152.4|151.02|147.46|147.28|152.82|152.44|147.06|146.92|4908562
1678698000000|2023-03-13 09:00:00|147.44|147.3|147.82|147.76|147.96|147.9|144.92|144.76|5442175
1678701600000|2023-03-13 10:00:00|147.74|147.74|148|147.9|148.1|148.02|145.26|145.12|2536333
1678705200000|2023-03-13 11:00:00|148.02|147.88|146.48|146.4|148.72|148.64|146.48|146.4|1479861
1678708800000|2023-03-13 12:00:00|146.4|146.28|146.2|146.12|147.02|146.94|145.44|145.32|1583699
1678712400000|2023-03-13 13:00:00|146.18|146.14|144.94|144.86|146.2|146.14|143.46|143.34|2269562
1678716000000|2023-03-13 14:00:00|144.96|144.84|143.4|143.34|145.38|145.3|142.74|142.62|2463740
1678719600000|2023-03-13 15:00:00|143.5|143.42|144.46|144.42|144.48|144.44|142.76|142.66|2360346
1678723200000|2023-03-13 16:00:00|144.42|144.4|145.06|144.98|145.18|145.08|144.28|144.2|1211461
1678780800000|2023-03-14 08:00:00|146.92|146.08|147.76|147.66|148.26|148.14|145.98|145.82|4062332
1678784400000|2023-03-14 09:00:00|147.74|147.64|147.8|147.72|148.64|148.54|146.8|146.72|1968213
1678788000000|2023-03-14 10:00:00|147.78|147.74|148.46|148.4|148.5|148.46|147.58|147.48|1149802
1678791600000|2023-03-14 11:00:00|148.4|148.34|149.34|149.26|149.58|149.52|148.38|148.3|1658988
1678795200000|2023-03-14 12:00:00|149.36|149.28|151.22|151.12|151.22|151.12|149.36|149.28|1946088
1678798800000|2023-03-14 13:00:00|151.2|151.18|152.8|152.68|152.86|152.78|150.94|150.84|1793258
1678802400000|2023-03-14 14:00:00|152.78|152.74|155.94|155.84|156.66|156.58|152.7|152.62|21347595
1678806000000|2023-03-14 15:00:00|155.98|155.9|155.74|155.66|156.82|156.72|155.04|154.96|2120783
1678809600000|2023-03-14 16:00:00|155.76|155.68|154.86|154.74|156.24|156.18|154.66|154.56|1387424
1678867200000|2023-03-15 08:00:00|154.46|154.06|152.84|152.74|155.42|155.04|151.64|151.46|3434529
1678870800000|2023-03-15 09:00:00|152.82|152.76|150.42|150.34|153|152.94|149.64|149.54|1791308
1678874400000|2023-03-15 10:00:00|150.4|150.28|148.22|148.12|150.5|150.38|147.52|147.44|1849645
1678878000000|2023-03-15 11:00:00|148.2|148.14|148.2|148.08|149.26|149.16|147.84|147.72|1404156
1678881600000|2023-03-15 12:00:00|148.22|148.1|146.36|146.28|148.96|148.88|146.04|145.86|1857093
1678885200000|2023-03-15 13:00:00|146.3|146.2|145.6|145.5|148.28|148.2|145.58|145.5|3803798
1678888800000|2023-03-15 14:00:00|145.58|145.46|146.24|146.14|146.24|146.16|144.46|144.4|2392301
1678892400000|2023-03-15 15:00:00|146.26|146.16|145.12|145.04|148.08|148|145.02|144.94|1720001
1678896000000|2023-03-15 16:00:00|145.22|145.12|144.54|144.42|145.48|145.44|144|143.94|1593628
1678953600000|2023-03-16 08:00:00|148.96|148.44|148.38|148.28|151.5|151.28|147.02|146.86|3264983
1678957200000|2023-03-16 09:00:00|148.4|148.32|147.04|146.94|148.46|148.38|146.12|146.06|1707009
1678960800000|2023-03-16 10:00:00|147.02|146.96|148.12|148.02|148.44|148.36|146.8|146.74|1043579
1678964400000|2023-03-16 11:00:00|148.18|148.1|146.96|146.9|148.18|148.1|146.84|146.76|739430
1678968000000|2023-03-16 12:00:00|146.98|146.88|145.46|145.38|147.04|146.96|145.3|145.2|832267
1678971600000|2023-03-16 13:00:00|145.48|145.4|146.06|145.96|146.06|145.96|142.66|142.52|1986451
1678975200000|2023-03-16 14:00:00|146.04|145.98|146.2|146.14|146.38|146.28|143.74|143.7|1372455
1678978800000|2023-03-16 15:00:00|146.22|146.16|147.18|147.14|147.56|147.48|145.92|145.84|1558555
1678982400000|2023-03-16 16:00:00|147.24|147.12|146.34|146.3|147.54|147.46|146.28|146.18|1099125
1679040000000|2023-03-17 08:00:00|147.86|147.14|147|146.88|149.42|149.26|146.9|146.82|1524283
1679043600000|2023-03-17 09:00:00|146.98|146.9|145.28|145.22|147.44|147.34|145.08|145|1774906
1679047200000|2023-03-17 10:00:00|145.3|145.26|145.08|145|146.36|146.24|144.64|144.58|1147731
1679050800000|2023-03-17 11:00:00|145.06|144.98|143.44|143.38|145.1|145.04|143.32|143.22|1104231
1679054400000|2023-03-17 12:00:00|143.42|143.32|142|141.94|143.88|143.8|141.94|141.86|1226696
1679058000000|2023-03-17 13:00:00|142.06|141.96|141.74|141.56|142.26|142.2|140.5|140.44|1634327
1679061600000|2023-03-17 14:00:00|141.96|141.68|140.36|140.28|142.3|141.98|139.16|139.08|3053289
1679065200000|2023-03-17 15:00:00|140.34|140.22|141.58|141.52|141.8|141.76|139.82|139.78|2957287
1679068800000|2023-03-17 16:00:00|141.6|141.54|140.92|140.86|142|141.96|140.56|140.5|1072357
1679299200000|2023-03-20 08:00:00|138.24|137.62|137.72|137.62|138.48|138.36|132.56|132.3|4665013
1679302800000|2023-03-20 09:00:00|137.76|137.6|138.96|138.86|139.4|139.24|137.02|136.96|12221267
1679306400000|2023-03-20 10:00:00|138.94|138.84|138.88|138.78|139.46|139.36|138.18|138.12|1170413
1679310000000|2023-03-20 11:00:00|138.86|138.76|139.16|139.06|140.02|139.94|138.04|137.94|832985
1679313600000|2023-03-20 12:00:00|139.14|139.02|139.38|139.34|139.58|139.52|138.66|138.56|797991
1679317200000|2023-03-20 13:00:00|139.4|139.32|141.72|141.64|142|141.84|138.88|138.82|1091303
1679320800000|2023-03-20 14:00:00|141.82|141.68|142.14|142.06|142.24|142.14|141.04|140.92|1676285
1679324400000|2023-03-20 15:00:00|142.12|142.04|141.54|141.48|142.5|142.44|141.44|141.38|1412972
1679328000000|2023-03-20 16:00:00|141.56|141.5|140.56|140.46|141.66|141.62|140.56|140.46|702679
1679385600000|2023-03-21 08:00:00|142.64|142.02|145.34|145.28|145.64|145.58|142.62|142.02|2424842
1679389200000|2023-03-21 09:00:00|145.38|145.3|146.12|146.06|146.2|146.14|144.94|144.86|1635620
1679392800000|2023-03-21 10:00:00|146.14|146.14|147.66|147.58|147.88|147.8|146.1|146.04|1430703
1679396400000|2023-03-21 11:00:00|147.7|147.62|149.4|149.34|149.42|149.34|147.54|147.48|1505181
1679400000000|2023-03-21 12:00:00|149.48|149.36|150|149.96|150.26|150.18|149.18|149.1|1094592
1679403600000|2023-03-21 13:00:00|150.08|149.94|150|149.94|150.5|150.44|149.82|149.76|1710016
1679407200000|2023-03-21 14:00:00|149.98|149.96|149.48|149.44|150.16|150.14|148.9|148.86|14747392
1679410800000|2023-03-21 15:00:00|149.42|149.4|149.78|149.74|150.06|150.02|149.26|149.2|1623065
1679414400000|2023-03-21 16:00:00|149.76|149.76|150|149.94|150.22|150.18|149.72|149.66|941684
1679472000000|2023-03-22 08:00:00|149.08|148.02|149.8|149.68|150|149.94|148.02|147.9|2000832
1679475600000|2023-03-22 09:00:00|149.74|149.7|148.5|148.42|149.74|149.74|147.98|147.9|2254749
1679479200000|2023-03-22 10:00:00|148.48|148.44|148.58|148.56|148.72|148.66|148|147.92|574659
1679482800000|2023-03-22 11:00:00|148.68|148.62|148.22|148.16|148.68|148.62|147.36|147.28|669416
1679486400000|2023-03-22 12:00:00|148.24|148.22|149.02|148.96|149.1|149.04|148.24|148.22|750915
1679490000000|2023-03-22 13:00:00|149|148.94|148.8|148.76|149.1|149.02|148.12|148.04|666640
1679493600000|2023-03-22 14:00:00|148.78|148.74|148.4|148.36|148.86|148.84|148.34|148.28|719881
1679497200000|2023-03-22 15:00:00|148.42|148.4|148.28|148.24|148.56|148.52|148.06|148.02|909958
1679500800000|2023-03-22 16:00:00|148.3|148.26|148.84|148.78|148.92|148.84|148.16|148.12|605242
1679558400000|2023-03-23 08:00:00|149.16|148.84|147.88|147.82|149.16|148.92|146.48|146.28|1512402
1679562000000|2023-03-23 09:00:00|147.78|147.7|146.34|146.28|147.8|147.7|146.12|146.04|1302005
1679565600000|2023-03-23 10:00:00|146.36|146.32|146.56|146.5|146.8|146.72|145.42|145.32|660403
1679569200000|2023-03-23 11:00:00|146.58|146.54|148.02|147.92|148.22|148.16|146.58|146.54|648492
1679572800000|2023-03-23 12:00:00|148.04|147.88|147.92|147.84|148.36|148.28|147.4|147.36|524843
1679576400000|2023-03-23 13:00:00|147.9|147.8|147.84|147.78|148.3|148.22|147.6|147.54|470210
1679580000000|2023-03-23 14:00:00|147.88|147.8|148.56|148.5|148.86|148.82|147.72|147.64|721061
1679583600000|2023-03-23 15:00:00|148.58|148.54|148.12|148.08|148.94|148.9|147.74|147.66|793731
1679587200000|2023-03-23 16:00:00|148.04|147.96|147.56|147.52|148.12|148.08|147.54|147.48|367760
1679644800000|2023-03-24 08:00:00|145.86|145.22|145.12|145.02|146.2|145.98|143.84|143.74|1741635
1679648400000|2023-03-24 09:00:00|145.1|145|143.78|143.7|145.84|145.76|143.38|143.3|956230
1679652000000|2023-03-24 10:00:00|143.74|143.66|142.78|142.72|144.78|144.66|142.6|142.52|1133608
1679655600000|2023-03-24 11:00:00|142.84|142.76|142.26|142.2|143.26|143.16|141.88|141.82|2006935
1679659200000|2023-03-24 12:00:00|142.28|142.22|143.58|143.46|143.92|143.8|141.94|141.86|1578002
1679662800000|2023-03-24 13:00:00|143.54|143.42|142.6|142.54|143.62|143.46|141.98|141.9|809290
1679666400000|2023-03-24 14:00:00|142.68|142.56|143.16|143.08|143.48|143.42|142.28|142.22|973075
1679670000000|2023-03-24 15:00:00|143.14|143.1|143.72|143.68|143.9|143.84|142.56|142.48|1068809
1679673600000|2023-03-24 16:00:00|143.68|143.7|143.6|143.54|144.16|144.1|143.3|143.26|672790
1679900400000|2023-03-27 07:00:00|145.86|145.2|143.66|143.6|146.02|145.68|143.12|143.08|1006279
1679904000000|2023-03-27 08:00:00|143.68|143.58|144.26|144.2|144.82|144.72|143.48|143.38|593486
1679907600000|2023-03-27 09:00:00|144.3|144.22|144.38|144.3|144.88|144.8|143.52|143.44|721616
1679911200000|2023-03-27 10:00:00|144.44|144.32|144.9|144.84|145.06|145|144.44|144.3|436151
1679914800000|2023-03-27 11:00:00|144.92|144.86|145.06|144.98|145.56|145.52|144.8|144.76|433904
1679918400000|2023-03-27 12:00:00|145.04|145|145.16|145.08|145.36|145.28|144.84|144.78|325251
1679922000000|2023-03-27 13:00:00|145.14|145.06|144.8|144.72|145.28|145.22|144.44|144.36|375850
1679925600000|2023-03-27 14:00:00|144.82|144.74|144.44|144.4|145.04|144.98|144.06|144|645163
1679929200000|2023-03-27 15:00:00|144.46|144.42|144.56|144.5|144.62|144.56|144.12|144.06|402016
1679986800000|2023-03-28 07:00:00|145.2|144.64|144.52|144.44|145.42|145.18|143.7|143.6|743172
1679990400000|2023-03-28 08:00:00|144.54|144.38|143.72|143.66|144.54|144.44|143.5|143.44|752119
1679994000000|2023-03-28 09:00:00|143.76|143.68|143.44|143.38|144.24|144.14|143.16|143.1|320193
1679997600000|2023-03-28 10:00:00|143.42|143.36|143.5|143.46|143.8|143.74|143.08|143.02|310453
1680001200000|2023-03-28 11:00:00|143.54|143.44|144.26|144.18|144.84|144.76|143.42|143.36|367337
1680004800000|2023-03-28 12:00:00|144.32|144.26|144.82|144.76|144.9|144.82|144|143.92|440899
1680008400000|2023-03-28 13:00:00|144.84|144.78|145.16|145.12|146.12|146.04|144.8|144.74|928118
1680012000000|2023-03-28 14:00:00|145.34|145.16|145.18|145.14|145.86|145.8|145.14|145.1|740598
1680015600000|2023-03-28 15:00:00|145.22|145.16|145.2|145.12|145.42|145.38|145.02|144.96|465731
1680073200000|2023-03-29 07:00:00|145.22|145.04|145.64|145.58|146.34|146.16|144.56|144.46|499392
1680076800000|2023-03-29 08:00:00|145.7|145.64|146.12|146.06|146.62|146.54|145.52|145.44|465514
1680080400000|2023-03-29 09:00:00|146.14|146.08|146.72|146.64|147|146.94|146.1|146.02|665265
1680084000000|2023-03-29 10:00:00|146.74|146.66|146.76|146.68|146.76|146.7|146.3|146.26|344788
1680087600000|2023-03-29 11:00:00|146.74|146.66|147.2|147.12|147.68|147.6|146.5|146.44|476180
1680091200000|2023-03-29 12:00:00|147.14|147.1|147.38|147.32|147.76|147.66|147.14|147.06|504659
1680094800000|2023-03-29 13:00:00|147.34|147.28|148.26|148.2|148.46|148.38|147.3|147.22|1020164
1680098400000|2023-03-29 14:00:00|148.34|148.22|147.6|147.54|148.5|148.46|147.28|147.22|755009
1680102000000|2023-03-29 15:00:00|147.62|147.56|147.5|147.42|147.82|147.76|147.36|147.32|503828
1680159600000|2023-03-30 07:00:00|149.74|149.28|150|149.92|150|149.98|149.16|149.06|1192122
1680163200000|2023-03-30 08:00:00|149.98|149.86|149.94|149.86|150.34|150.28|149.58|149.48|842811
1680166800000|2023-03-30 09:00:00|149.96|149.88|149.48|149.42|150.12|150.08|149.3|149.2|873222
1680170400000|2023-03-30 10:00:00|149.44|149.38|149.98|149.88|149.98|149.88|149.18|149.12|559947
1680174000000|2023-03-30 11:00:00|149.96|149.9|149.76|149.7|150.38|150.3|149.64|149.56|820260
1680177600000|2023-03-30 12:00:00|149.78|149.74|150.08|150.02|150.48|150.4|149.52|149.44|765507
1680181200000|2023-03-30 13:00:00|150.1|150.06|149.94|149.88|150.26|150.18|149.9|149.86|979989
1680184800000|2023-03-30 14:00:00|149.92|149.94|150.36|150.32|150.86|150.8|149.86|149.82|1321799
1680188400000|2023-03-30 15:00:00|150.28|150.22|149.84|149.74|150.42|150.38|149.76|149.72|750551
1680246000000|2023-03-31 07:00:00|150.98|150.24|151.44|151.38|152.56|152.48|150.82|150.24|1388062
1680249600000|2023-03-31 08:00:00|151.46|151.34|150.84|150.78|151.66|151.6|150.76|150.7|867232
1680253200000|2023-03-31 09:00:00|150.82|150.74|150.5|150.42|151.06|150.98|150.34|150.3|778501
1680256800000|2023-03-31 10:00:00|150.56|150.48|149.9|149.82|150.76|150.7|149.9|149.82|831998
1680260400000|2023-03-31 11:00:00|149.92|149.84|150.16|150.08|150.6|150.5|149.76|149.7|593853
1680264000000|2023-03-31 12:00:00|150.14|150|150.26|150.2|150.58|150.48|150.04|149.98|390851
1680267600000|2023-03-31 13:00:00|150.24|150.22|148.94|148.84|150.26|150.22|148.86|148.76|1043910
1680271200000|2023-03-31 14:00:00|148.92|148.86|149.46|149.4|149.88|149.84|148.76|148.68|1032718
1680274800000|2023-03-31 15:00:00|149.42|149.38|148.82|148.7|149.58|149.54|148.74|148.64|836884
1680505200000|2023-04-03 07:00:00|148.35|147.8|148.6|148.5|148.95|148.85|147.7|147.6|1115067
1680508800000|2023-04-03 08:00:00|148.55|148.55|150.6|150.55|150.9|150.8|148.55|148.5|856133
1680512400000|2023-04-03 09:00:00|150.55|150.5|151|150.95|151|150.95|150.45|150.4|1003740
1680516000000|2023-04-03 10:00:00|151.05|151|151.3|151.25|151.45|151.4|150.8|150.75|1068320
1680519600000|2023-04-03 11:00:00|151.25|151.2|150.6|150.55|151.25|151.25|150.25|150.15|807588
1680523200000|2023-04-03 12:00:00|150.5|150.45|150.15|150.1|150.85|150.75|149.95|149.85|1022367
1680526800000|2023-04-03 13:00:00|150.2|150.15|151.5|151.45|151.75|151.65|149.7|149.65|2973451
1680530400000|2023-04-03 14:00:00|151.7|151.6|150.15|150.1|151.9|151.8|150.15|150.05|14742564
1680534000000|2023-04-03 15:00:00|150.2|150.15|149.6|149.55|150.2|150.15|149.6|149.5|671874
1680591600000|2023-04-04 07:00:00|151|150.4|148.4|148.3|151|150.6|148.25|148.05|987473
1680595200000|2023-04-04 08:00:00|148.45|148.35|148.4|148.35|148.9|148.8|148|147.85|579291
1680598800000|2023-04-04 09:00:00|148.5|148.3|148.25|148.15|148.75|148.7|147.7|147.6|712639
1680602400000|2023-04-04 10:00:00|148.2|148.1|148.05|148|148.65|148.55|148.05|148|472109
1680606000000|2023-04-04 11:00:00|148|147.9|147.9|147.85|148.6|148.55|147.8|147.75|3135064
1680609600000|2023-04-04 12:00:00|147.85|147.8|147.65|147.55|147.85|147.8|147.3|147.2|603386
1680613200000|2023-04-04 13:00:00|147.6|147.6|146.95|146.85|148.2|148.1|146.75|146.65|3805160
1680616800000|2023-04-04 14:00:00|147.1|146.9|145.95|145.85|147.2|147.1|145.9|145.8|1367543
1680620400000|2023-04-04 15:00:00|145.85|145.8|145.2|145.1|145.85|145.8|144.85|144.8|922737
1680678000000|2023-04-05 07:00:00|146.4|146.05|145.75|145.65|147.6|147.5|145.25|145.1|1271257
1680681600000|2023-04-05 08:00:00|145.8|145.7|145.7|145.65|146|145.9|145.45|145.35|946130
1680685200000|2023-04-05 09:00:00|145.65|145.55|146.15|146.05|146.8|146.7|145.65|145.55|496567
1680688800000|2023-04-05 10:00:00|146.1|146|146.45|146.35|146.5|146.4|145.6|145.55|355272
1680692400000|2023-04-05 11:00:00|146.4|146.25|145.4|145.35|146.4|146.3|145.25|145.2|533551
1680696000000|2023-04-05 12:00:00|145.35|145.25|144.65|144.55|145.65|145.6|144.65|144.55|499781
1680699600000|2023-04-05 13:00:00|144.6|144.6|144.9|144.85|145.05|145|144.25|144.15|778447
1680703200000|2023-04-05 14:00:00|144.8|144.8|144.3|144.25|144.85|144.8|143.35|143.3|1827738
1680706800000|2023-04-05 15:00:00|144.25|144.15|143.55|143.45|144.25|144.15|143.45|143.4|938340
1680764400000|2023-04-06 07:00:00|143.8|143.25|145.15|145|145.85|145.75|143.3|143|1256755
1680768000000|2023-04-06 08:00:00|145.25|145.05|145.7|145.65|146|145.9|145.05|144.95|738849
1680771600000|2023-04-06 09:00:00|145.75|145.7|145.95|145.85|146.05|145.95|145.5|145.4|821795
1680775200000|2023-04-06 10:00:00|145.9|145.8|146.45|146.35|146.45|146.4|145.45|145.35|558663
1680778800000|2023-04-06 11:00:00|146.4|146.3|146.75|146.65|146.9|146.85|146|145.9|475632
1680782400000|2023-04-06 12:00:00|146.8|146.7|147.15|147.1|147.15|147.1|146.35|146.25|495119
1680786000000|2023-04-06 13:00:00|147.2|147.05|147.3|147.25|147.35|147.3|146.7|146.6|625138
1680789600000|2023-04-06 14:00:00|147.35|147.3|147.2|147.15|147.7|147.65|147.15|147.05|690302
1680793200000|2023-04-06 15:00:00|147.15|147.1|147.4|147.35|147.45|147.4|147.05|147|559723
1681196400000|2023-04-11 07:00:00|149.85|149.15|146.95|146.85|150|149.8|146.9|146.75|1080018
1681200000000|2023-04-11 08:00:00|146.9|146.9|147.4|147.35|147.9|147.85|146.9|146.9|683249
1681203600000|2023-04-11 09:00:00|147.45|147.4|147.4|147.35|147.75|147.7|147.3|147.2|467151
1681207200000|2023-04-11 10:00:00|147.35|147.25|146.7|146.6|147.7|147.6|146.6|146.5|328658
1681210800000|2023-04-11 11:00:00|146.75|146.65|146.05|146|147.2|147.1|145.95|145.9|21025802
1681214400000|2023-04-11 12:00:00|146|145.95|146|145.9|146.4|146.3|145.85|145.8|515429
1681218000000|2023-04-11 13:00:00|145.95|145.95|145.55|145.45|146.5|146.45|145.4|145.3|635117
1681221600000|2023-04-11 14:00:00|145.6|145.5|148.35|148.25|148.4|148.3|145.6|145.5|1441813
1681225200000|2023-04-11 15:00:00|148.3|148.3|148.25|148.15|148.85|148.8|147.75|147.65|970164
1681282800000|2023-04-12 07:00:00|147.75|147.2|146.6|146.5|147.75|147.3|145.7|145.55|790112
1681286400000|2023-04-12 08:00:00|146.65|146.55|146.95|146.85|147.5|147.4|146.6|146.55|413421
1681290000000|2023-04-12 09:00:00|147|146.8|146.7|146.6|147.05|146.95|146.4|146.3|878256
1681293600000|2023-04-12 10:00:00|146.75|146.65|146.65|146.55|147.1|147|146.65|146.55|270950
1681297200000|2023-04-12 11:00:00|146.6|146.6|146.6|146.55|146.75|146.65|146.3|146.2|304144
1681300800000|2023-04-12 12:00:00|146.65|146.6|146.95|146.85|147.45|147.3|146.25|146.2|458931
1681304400000|2023-04-12 13:00:00|146.9|146.8|147.45|147.4|147.85|147.75|146.5|146.45|465411
1681308000000|2023-04-12 14:00:00|147.4|147.35|147.15|147.1|147.75|147.7|147.1|147.05|708258
1681311600000|2023-04-12 15:00:00|147.2|147.15|147.8|147.7|147.95|147.85|147.2|147.15|3823703
1681369200000|2023-04-13 07:00:00|147.45|146.4|148.5|148.4|149|148.9|147|146.4|762575
1681372800000|2023-04-13 08:00:00|148.55|148.45|148.2|148.1|148.7|148.6|147.45|147.3|964171
1681376400000|2023-04-13 09:00:00|148.3|148.2|148.2|148.15|148.6|148.5|148.1|148|511211
1681380000000|2023-04-13 10:00:00|148.25|148.2|149.45|149.35|149.6|149.5|148.15|148.1|870802
1681383600000|2023-04-13 11:00:00|149.4|149.3|149|148.9|149.65|149.55|148.7|148.6|667901
1681387200000|2023-04-13 12:00:00|148.9|148.95|150.55|150.45|150.85|150.75|148.85|148.7|1669639
1681390800000|2023-04-13 13:00:00|150.6|150.5|149.7|149.6|150.8|150.7|149.55|149.5|1012960
1681394400000|2023-04-13 14:00:00|149.65|149.55|149.25|149.15|149.7|149.65|148.7|148.6|1311271
1681398000000|2023-04-13 15:00:00|149.2|149.2|149.1|149|149.3|149.25|148.9|148.85|779186
1681455600000|2023-04-14 07:00:00|149.75|149.1|148.2|148.05|149.75|149.4|147.2|147.05|1267858
1681459200000|2023-04-14 08:00:00|148.25|148.1|148.15|148.05|148.3|148.2|147.5|147.4|598817
1681462800000|2023-04-14 09:00:00|148.1|148.1|148.25|148.2|148.45|148.4|147.95|147.85|573283
1681466400000|2023-04-14 10:00:00|148.15|148.1|148.45|148.35|148.45|148.35|147.7|147.6|352810
1681470000000|2023-04-14 11:00:00|148.4|148.3|149.55|149.4|149.75|149.65|148.3|148.2|292060
1681473600000|2023-04-14 12:00:00|149.5|149.35|151|150.9|151|150.9|149|148.95|2296374
1681477200000|2023-04-14 13:00:00|150.95|150.85|150.4|150.3|151|150.9|150|149.9|1074451
1681480800000|2023-04-14 14:00:00|150.25|150.25|149.95|149.9|150.6|150.5|149.5|149.45|1187422
1681484400000|2023-04-14 15:00:00|149.9|149.85|149.55|149.45|150.05|149.95|149.5|149.45|724311
1681714800000|2023-04-17 07:00:00|149.5|149.15|151.2|151.05|151.45|151.3|149.35|149.15|1148894
1681718400000|2023-04-17 08:00:00|151.15|151.1|150|149.9|151.2|151.1|149.95|149.85|566266
1681722000000|2023-04-17 09:00:00|150.1|150|149.95|149.85|150.25|150.15|149.75|149.65|535895
1681725600000|2023-04-17 10:00:00|150.05|149.95|149.55|149.45|150.15|150.05|149.4|149.35|339322
1681729200000|2023-04-17 11:00:00|149.6|149.5|148.7|148.65|149.65|149.6|148.5|148.35|724810
1681732800000|2023-04-17 12:00:00|148.8|148.7|149.35|149.25|149.55|149.5|148.8|148.7|461366
1681736400000|2023-04-17 13:00:00|149.3|149.3|150.35|150.25|150.45|150.4|149.3|149.3|1086929
1681740000000|2023-04-17 14:00:00|150.4|150.3|150.15|150.05|151|150.9|150.1|150.05|1086237
1681743600000|2023-04-17 15:00:00|150.25|150.1|150.8|150.65|150.8|150.65|150|149.95|665102
1681801200000|2023-04-18 07:00:00|151.95|151.5|152.95|152.85|154.55|154.45|151.95|151.5|2162671
1681804800000|2023-04-18 08:00:00|152.9|152.8|152.95|152.85|153.1|153.05|152.15|152|561091
1681808400000|2023-04-18 09:00:00|152.9|152.8|152.8|152.75|153.65|153.55|152.7|152.65|816440
1681812000000|2023-04-18 10:00:00|152.75|152.7|152.35|152.25|152.95|152.9|152.35|152.25|426079
1681815600000|2023-04-18 11:00:00|152.2|152.1|153.7|153.6|153.7|153.6|152.2|152.1|553013
1681819200000|2023-04-18 12:00:00|153.65|153.55|154.95|154.85|154.95|154.9|153.55|153.4|1208621
1681822800000|2023-04-18 13:00:00|154.9|154.9|154.6|154.5|154.95|154.9|153.9|153.8|1334075
1681826400000|2023-04-18 14:00:00|154.65|154.55|154.6|154.55|154.95|154.85|153.95|153.9|876247
1681830000000|2023-04-18 15:00:00|154.65|154.6|155.25|155.15|155.45|155.4|154.55|154.5|1554811
1681887600000|2023-04-19 07:00:00|155.2|154.95|155.7|155.55|156.15|156.05|153.75|153.6|1540774
1681891200000|2023-04-19 08:00:00|155.65|155.5|155|154.9|156|155.9|154.8|154.7|1158722
1681894800000|2023-04-19 09:00:00|154.95|154.85|154.25|154.15|155.3|155.2|154.15|154.1|601309
1681898400000|2023-04-19 10:00:00|154.2|154.2|155.05|155|155.25|155.2|154.2|154.2|340961
1681902000000|2023-04-19 11:00:00|155.15|155.05|155.3|155.25|155.35|155.3|154.85|154.8|340800
1681905600000|2023-04-19 12:00:00|155.35|155.2|155|154.9|155.45|155.35|154.55|154.45|569099
1681909200000|2023-04-19 13:00:00|154.95|154.85|155.7|155.6|155.75|155.65|154.95|154.85|539610
1681912800000|2023-04-19 14:00:00|155.65|155.55|155|154.9|155.75|155.7|154.9|154.8|888171
1681916400000|2023-04-19 15:00:00|154.95|154.95|154.9|154.85|155.15|155.1|154.85|154.8|295764
1681974000000|2023-04-20 07:00:00|155.35|155|154.05|153.9|155.85|155.6|154|153.85|974654
1681977600000|2023-04-20 08:00:00|154|154|154.15|154.1|154.25|154.15|153.4|153.3|520701
1681981200000|2023-04-20 09:00:00|154.1|154.05|153.95|153.85|154.8|154.75|153.85|153.75|699345
1681984800000|2023-04-20 10:00:00|153.85|153.75|153.9|153.85|153.9|153.85|153.45|153.4|245276
1681988400000|2023-04-20 11:00:00|153.8|153.8|154|153.9|154.25|154.2|153.75|153.7|238071
1681992000000|2023-04-20 12:00:00|154.05|153.95|154.5|154.4|154.7|154.6|153.75|153.7|980789
1681995600000|2023-04-20 13:00:00|154.6|154.45|154.65|154.55|155.05|154.95|153.75|153.7|1010541
1681999200000|2023-04-20 14:00:00|154.6|154.45|155.25|155.15|155.25|155.2|154.25|154.15|1169267
1682002800000|2023-04-20 15:00:00|155.2|155.2|155|154.95|155.2|155.2|154.8|154.75|359939
1682060400000|2023-04-21 07:00:00|154.1|153.15|153.2|153.05|155.45|155.2|152.65|152.5|794682
1682064000000|2023-04-21 08:00:00|153.15|153|153.5|153.45|154.15|154.1|152.85|152.75|596528
1682067600000|2023-04-21 09:00:00|153.45|153.4|153.4|153.35|154.65|154.55|153.15|153|395077
1682071200000|2023-04-21 10:00:00|153.35|153.3|152.8|152.75|153.65|153.55|152.75|152.65|425682
1682074800000|2023-04-21 11:00:00|152.75|152.7|152.65|152.55|153.1|153|152.45|152.4|523862
1682078400000|2023-04-21 12:00:00|152.7|152.6|152.65|152.6|152.85|152.8|152.3|152.2|569594
1682082000000|2023-04-21 13:00:00|152.7|152.65|153.2|153.15|153.5|153.45|152.65|152.6|577318
1682085600000|2023-04-21 14:00:00|153.25|153.1|154.1|154.05|154.6|154.5|153.15|153.1|1026386
1682089200000|2023-04-21 15:00:00|154.05|154|154.1|154.05|154.25|154.15|153.85|153.75|292311
1682319600000|2023-04-24 07:00:00|153.7|153.35|155.3|155.15|155.3|155.15|153.05|152.75|1013222
1682323200000|2023-04-24 08:00:00|155.4|155.2|154.95|154.9|155.5|155.4|154.7|154.6|551718
1682326800000|2023-04-24 09:00:00|154.9|154.85|155.1|155.05|155.4|155.3|154.7|154.6|452590
1682330400000|2023-04-24 10:00:00|155|154.95|154.9|154.85|155.4|155.3|154.8|154.7|417382
1682334000000|2023-04-24 11:00:00|155|154.9|155.05|154.95|155.3|155.25|154.9|154.85|338906
1682337600000|2023-04-24 12:00:00|155.15|155|154.6|154.55|155.4|155.3|154.6|154.55|447479
1682341200000|2023-04-24 13:00:00|154.65|154.6|154.75|154.65|155.5|155.4|154.65|154.6|597821
1682344800000|2023-04-24 14:00:00|154.7|154.6|154.45|154.4|154.8|154.75|154.05|154|451359
1682348400000|2023-04-24 15:00:00|154.5|154.45|153.75|153.7|154.55|154.5|153.7|153.65|282552
1682406000000|2023-04-25 07:00:00|152.45|152.25|151.6|151.45|153|152.85|150.8|150.7|2034065
1682409600000|2023-04-25 08:00:00|151.7|151.5|152.5|152.4|152.5|152.45|151.4|151.3|517657
1682413200000|2023-04-25 09:00:00|152.45|152.35|153.2|153.1|153.3|153.25|152.2|152.1|357072
1682416800000|2023-04-25 10:00:00|153.05|153.15|153.6|153.55|153.8|153.7|152.65|152.55|382198
1682420400000|2023-04-25 11:00:00|153.65|153.5|154.55|154.45|154.55|154.45|153.6|153.5|890519
1682424000000|2023-04-25 12:00:00|154.5|154.5|153.6|153.5|154.6|154.55|153.5|153.4|639594
1682427600000|2023-04-25 13:00:00|153.65|153.55|153.35|153.2|153.95|153.9|153.2|153.1|383972
1682431200000|2023-04-25 14:00:00|153.25|153.05|153.05|153|153.25|153.2|152.6|152.55|348190
1682434800000|2023-04-25 15:00:00|153.1|152.95|153|152.9|153.25|153.2|152.85|152.8|245953
1682492400000|2023-04-26 07:00:00|154.05|152.95|150.6|150.45|154.05|153.4|150.25|150.15|1498066
1682496000000|2023-04-26 08:00:00|150.55|150.4|151.55|151.45|151.7|151.55|150.1|150|961916
1682499600000|2023-04-26 09:00:00|151.6|151.5|151.45|151.4|151.85|151.75|151|150.9|426184
1682503200000|2023-04-26 10:00:00|151.5|151.45|151.7|151.6|152.25|152.15|151.45|151.35|419325
1682506800000|2023-04-26 11:00:00|151.75|151.7|151.4|151.35|151.9|151.85|150.95|150.85|371523
1682510400000|2023-04-26 12:00:00|151.35|151.3|152|151.9|152.2|152.1|151.2|151.1|419699
1682514000000|2023-04-26 13:00:00|151.9|151.95|151.65|151.55|152.1|152|151.4|151.35|590947
1682517600000|2023-04-26 14:00:00|151.7|151.6|150.95|150.9|152.05|151.95|150.9|150.85|455835
1682521200000|2023-04-26 15:00:00|151|150.95|151.8|151.7|152|151.9|151|150.95|384698
1682578800000|2023-04-27 07:00:00|151.25|151.2|153|152.85|153|152.9|150.55|150.4|687300
1682582400000|2023-04-27 08:00:00|152.9|152.9|153|152.9|153|152.9|152.05|151.95|345148
1682586000000|2023-04-27 09:00:00|153.15|152.95|152.65|152.6|153.3|153.25|152.45|152.35|605599
1682589600000|2023-04-27 10:00:00|152.6|152.55|152.55|152.5|152.85|152.75|152.4|152.3|259211
1682593200000|2023-04-27 11:00:00|152.5|152.45|153.05|153|153.2|153.1|152.25|152.2|263657
1682596800000|2023-04-27 12:00:00|153|152.95|153.5|153.45|153.55|153.5|152.7|152.5|405783
1682600400000|2023-04-27 13:00:00|153.55|153.5|152.35|152.25|153.65|153.55|152.35|152.25|479963
1682604000000|2023-04-27 14:00:00|152.3|152.1|152.15|152.05|152.45|152.4|151.8|151.7|557541
1682607600000|2023-04-27 15:00:00|152.1|152.1|151.9|151.85|152.1|152.1|151.6|151.55|605284
1682665200000|2023-04-28 07:00:00|152.9|152.4|151.4|151.25|153.5|153.3|150.85|150.75|693701
1682668800000|2023-04-28 08:00:00|151.45|151.3|149.95|149.85|151.45|151.35|149.9|149.8|603969
1682672400000|2023-04-28 09:00:00|149.9|149.8|151.15|151.05|151.35|151.25|149.85|149.8|595102
1682676000000|2023-04-28 10:00:00|151.1|151.1|151|150.9|151.5|151.45|150.75|150.7|256060
1682679600000|2023-04-28 11:00:00|151.05|150.95|151.55|151.45|151.7|151.6|150.9|150.85|192704
1682683200000|2023-04-28 12:00:00|151.5|151.4|151.35|151.25|151.9|151.85|151.3|151.25|272371
1682686800000|2023-04-28 13:00:00|151.3|151.3|151.45|151.35|151.8|151.75|151|150.95|419893
1682690400000|2023-04-28 14:00:00|151.4|151.4|151.4|151.35|152.2|152.1|151.35|151.25|604591
1682694000000|2023-04-28 15:00:00|151.5|151.4|151.65|151.6|151.75|151.7|151.1|151.05|528273
1683010800000|2023-05-02 07:00:00|152.5|152.2|153.1|153|154.8|154.55|151.9|151.65|1182905
1683014400000|2023-05-02 08:00:00|153.05|152.95|153.75|153.65|153.8|153.75|152.6|152.5|623707
1683018000000|2023-05-02 09:00:00|153.65|153.55|152.9|152.8|153.8|153.7|152.8|152.7|743939
1683021600000|2023-05-02 10:00:00|152.8|152.75|152.4|152.3|153.05|152.95|152.35|152.3|458139
1683025200000|2023-05-02 11:00:00|152.45|152.35|152.05|152|152.6|152.55|151.9|151.85|480278
1683028800000|2023-05-02 12:00:00|152|151.95|152.2|152.15|152.4|152.35|151.7|151.65|340903
1683032400000|2023-05-02 13:00:00|152.15|152.1|151|150.9|152.35|152.25|150.7|150.6|710125
1683036000000|2023-05-02 14:00:00|151.05|150.95|150.2|150.15|151.05|150.95|150.15|150.05|839510
1683039600000|2023-05-02 15:00:00|150.3|150.25|150.45|150.4|150.55|150.5|149.9|149.8|594185
1683097200000|2023-05-03 07:00:00|150.95|150.5|151.95|151.9|152.8|152.6|150.9|150.5|1663786
1683100800000|2023-05-03 08:00:00|152|151.95|152.05|151.9|153.25|153.15|151.85|151.75|1303554
1683104400000|2023-05-03 09:00:00|152|151.95|152.3|152.2|152.5|152.45|151.85|151.75|527179
1683108000000|2023-05-03 10:00:00|152.35|152.25|153.25|153.15|153.25|153.2|152.35|152.25|567949
1683111600000|2023-05-03 11:00:00|153.3|153.2|152.9|152.85|153.6|153.5|152.9|152.8|1033920
1683115200000|2023-05-03 12:00:00|152.95|152.9|152|151.95|153.05|153|151.85|151.55|906251
1683118800000|2023-05-03 13:00:00|151.95|151.9|152.35|152.15|152.35|152.25|151.8|151.7|391235
1683122400000|2023-05-03 14:00:00|152.45|152.2|152|151.9|152.5|152.4|151.7|151.65|1134239
1683126000000|2023-05-03 15:00:00|152.05|151.95|151.8|151.7|152.1|152.05|151.6|151.5|321541
1683183600000|2023-05-04 07:00:00|150.95|150.45|149.25|149.1|151|150.75|148.3|148.15|1752282
1683187200000|2023-05-04 08:00:00|149.4|149.15|149.85|149.75|150.45|150.3|149.1|149|786259
1683190800000|2023-05-04 09:00:00|149.8|149.7|149.75|149.65|150.4|150.3|149.15|149.05|6258721
1683194400000|2023-05-04 10:00:00|149.8|149.7|150.9|150.8|150.9|150.8|149.55|149.45|662641
1683198000000|2023-05-04 11:00:00|150.85|150.75|151.95|151.85|152.15|152.05|150.75|150.7|523854
1683201600000|2023-05-04 12:00:00|152|151.9|152.4|152.3|153|152.85|151.85|151.75|496671
1683205200000|2023-05-04 13:00:00|152.45|152.35|151.15|151.05|152.45|152.4|150.1|150|744356
1683208800000|2023-05-04 14:00:00|151.1|150.9|149.2|149.15|151.15|151.05|149.2|149.1|948464
1683212400000|2023-05-04 15:00:00|149.25|149.2|149.35|149.3|149.7|149.6|149.1|149.05|503800
1683270000000|2023-05-05 07:00:00|151.05|150.4|150.55|150.4|152.6|152.15|149.2|149.1|764605
1683273600000|2023-05-05 08:00:00|150.6|150.45|150.2|150.1|150.65|150.55|149.85|149.75|462797
1683277200000|2023-05-05 09:00:00|150.15|150.05|149.8|149.7|150.3|150.2|149.5|149.4|439857
1683280800000|2023-05-05 10:00:00|149.85|149.75|149.15|149.05|149.85|149.8|149.1|149|360559
1683284400000|2023-05-05 11:00:00|149.1|149|149.7|149.6|150.25|150.15|148.95|148.9|306613
1683288000000|2023-05-05 12:00:00|149.75|149.65|149.75|149.65|149.95|149.85|149.35|149.05|16402451
1683291600000|2023-05-05 13:00:00|149.7|149.6|149.85|149.75|150.15|150.05|149.5|149.4|316978
1683295200000|2023-05-05 14:00:00|149.9|149.8|150.85|150.8|151|150.95|149.75|149.65|731130
1683298800000|2023-05-05 15:00:00|150.8|150.75|151.1|151|151.2|151.15|150.8|150.75|345133
1683615600000|2023-05-09 07:00:00|151.1|150.8|152.25|152.1|153|152.85|151.05|150.8|1290068
1683619200000|2023-05-09 08:00:00|152.2|152.15|152.5|152.4|152.55|152.45|151.6|151.5|473519
1683622800000|2023-05-09 09:00:00|152.45|152.35|151.95|151.9|152.85|152.75|151.75|151.7|456325
1683626400000|2023-05-09 10:00:00|151.9|151.85|150.7|150.6|151.95|151.85|150.55|150.45|387931
1683630000000|2023-05-09 11:00:00|150.65|150.5|150.45|150.35|150.95|150.9|150.1|150|455043
1683633600000|2023-05-09 12:00:00|150.35|150.3|150.6|150.5|150.8|150.7|149.8|149.75|1208894
1683637200000|2023-05-09 13:00:00|150.55|150.45|150.6|150.5|150.75|150.65|150.1|150|1624936
1683640800000|2023-05-09 14:00:00|150.55|150.4|151.35|151.3|151.5|151.45|150.3|150.2|835388
1683644400000|2023-05-09 15:00:00|151.4|151.2|151.2|151.1|151.5|151.4|150.9|150.85|354002
1683702000000|2023-05-10 07:00:00|152.6|152.25|153.75|153.6|154.5|154.35|152.5|152.25|1785718
1683705600000|2023-05-10 08:00:00|153.7|153.5|154.75|154.65|155.05|154.95|153.15|153|1190844
1683709200000|2023-05-10 09:00:00|154.8|154.6|154.65|154.55|154.8|154.7|154.15|154.05|737208
1683712800000|2023-05-10 10:00:00|154.55|154.45|154.75|154.65|154.95|154.85|154.5|154.4|10711843
1683716400000|2023-05-10 11:00:00|154.7|154.7|154.95|154.85|155|154.95|154.65|154.55|26850712
1683720000000|2023-05-10 12:00:00|154.9|154.75|155.15|155.05|155.3|155.15|154.75|154.7|795174
1683723600000|2023-05-10 13:00:00|155.25|155.15|155.25|155.2|155.7|155.65|154.5|154.4|1044729
1683727200000|2023-05-10 14:00:00|155.3|155.15|155.2|155.1|156.35|156.25|154.55|154.45|2682189
1683730800000|2023-05-10 15:00:00|155.25|155.15|155.65|155.55|155.85|155.75|155.2|155.1|960233
1683788400000|2023-05-11 07:00:00|154.1|153.4|153|152.8|155.4|155.05|149.45|149|2734761
1683792000000|2023-05-11 08:00:00|152.95|152.9|152.65|152.5|154.05|153.85|152.2|152.05|764233
1683795600000|2023-05-11 09:00:00|152.7|152.55|149.25|149.1|152.7|152.55|149.1|149|1776070
1683799200000|2023-05-11 10:00:00|149.2|149.05|148.65|148.45|149.2|149.15|147.25|147.1|4478497
1683802800000|2023-05-11 11:00:00|149|148.55|148.5|148.4|149|148.85|146.8|146.65|4663003
1683806400000|2023-05-11 12:00:00|148.55|148.45|147.45|147.35|148.9|148.75|146.95|146.8|15427801
1683810000000|2023-05-11 13:00:00|147.4|147.25|146.55|146.4|147.4|147.3|145.35|145.25|2178406
1683813600000|2023-05-11 14:00:00|146.5|146.3|146.1|146.05|146.9|146.85|145.8|145.7|2222758
1683817200000|2023-05-11 15:00:00|146.2|146.1|146.9|146.8|146.9|146.85|145.65|145.55|1608312
1683874800000|2023-05-12 07:00:00|146.65|146.1|148.1|148|149.6|149.45|146.5|146.1|1596775
1683878400000|2023-05-12 08:00:00|148|147.9|149.1|149|149.1|149|147.85|147.75|595753
1683882000000|2023-05-12 09:00:00|149.15|149.05|149.1|149|149.5|149.45|149.05|148.95|368067
1683885600000|2023-05-12 10:00:00|149.15|149.05|148.9|148.8|149.35|149.3|148.8|148.7|417429
1683889200000|2023-05-12 11:00:00|148.95|148.85|149.1|149|149.6|149.5|148.4|148.35|389931
1683892800000|2023-05-12 12:00:00|149.25|149.05|149.45|149.35|149.65|149.55|149.1|149|176704
1683896400000|2023-05-12 13:00:00|149.4|149.3|149.15|149.05|149.65|149.55|148.45|148.35|402135
1683900000000|2023-05-12 14:00:00|149.2|149|149|148.95|150.05|150|149|148.9|2986502
1683903600000|2023-05-12 15:00:00|149.1|149|148.45|148.35|149.1|149.05|148.3|148.2|679006
1684134000000|2023-05-15 07:00:00|148.95|148.35|147.2|147.05|149|148.8|146.4|146.3|993385
1684137600000|2023-05-15 08:00:00|147.15|146.85|146.45|146.35|147.45|147.35|146.35|146.2|574759
1684141200000|2023-05-15 09:00:00|146.4|146.3|146.7|146.6|147.3|147.2|146.4|146.3|513915
1684144800000|2023-05-15 10:00:00|146.9|146.55|145.6|145.5|146.9|146.8|145.55|145.45|830534
1684148400000|2023-05-15 11:00:00|145.65|145.55|145.5|145.45|145.75|145.65|145.3|145.25|455949
1684152000000|2023-05-15 12:00:00|145.55|145.4|145.9|145.8|145.9|145.8|144.8|144.7|566395
1684155600000|2023-05-15 13:00:00|145.85|145.75|145.2|145.15|145.85|145.75|144.95|144.85|635066
1684159200000|2023-05-15 14:00:00|145.25|145.2|145.55|145.45|145.7|145.6|144.9|144.85|679204
1684162800000|2023-05-15 15:00:00|145.45|145.4|145.15|145.1|145.65|145.55|145.15|145.05|793717
1684220400000|2023-05-16 07:00:00|147.3|147|149.75|149.6|150.3|150.2|147|146.75|1866080
1684224000000|2023-05-16 08:00:00|149.8|149.65|149.9|149.8|150.7|150.6|149.75|149.6|1012016
1684227600000|2023-05-16 09:00:00|149.85|149.65|150.95|150.85|151|150.95|149.7|149.5|573759
1684231200000|2023-05-16 10:00:00|151|150.9|149.55|149.45|151|150.9|149.5|149.4|365964
1684234800000|2023-05-16 11:00:00|149.5|149.5|149.3|149.25|149.6|149.55|148.95|148.9|611482
1684238400000|2023-05-16 12:00:00|149.45|149.35|148.4|148.3|149.5|149.4|148.35|148.3|613007
1684242000000|2023-05-16 13:00:00|148.5|148.35|147.4|147.35|148.65|148.6|147.25|147.2|2351473
1684245600000|2023-05-16 14:00:00|147.45|147.4|148.5|148.45|148.5|148.45|147.2|147.1|602272
1684249200000|2023-05-16 15:00:00|148.55|148.4|148|147.9|148.55|148.45|147.85|147.8|572500
1684306800000|2023-05-17 07:00:00|149|148.5|151.05|150.95|151.75|151.6|148.85|148.5|1504022
1684310400000|2023-05-17 08:00:00|151.1|151|151.7|151.6|151.85|151.8|151.05|150.95|762072
1684314000000|2023-05-17 09:00:00|151.65|151.55|151.05|150.95|151.65|151.55|150.65|150.5|559764
1684317600000|2023-05-17 10:00:00|151.2|151.1|151.1|151|151.35|151.25|150.9|150.85|457783
1684321200000|2023-05-17 11:00:00|151.2|151.1|150.75|150.65|151.2|151.1|150.55|150.45|390765
1684324800000|2023-05-17 12:00:00|150.8|150.7|151.6|151.5|151.7|151.6|150.65|150.6|494050
1684328400000|2023-05-17 13:00:00|151.65|151.55|152.2|152.1|152.85|152.75|151.6|151.5|1070077
1684332000000|2023-05-17 14:00:00|152.15|152.05|152.45|152.35|152.75|152.65|151.95|151.9|777394
1684335600000|2023-05-17 15:00:00|152.5|152.35|152.35|152.25|152.65|152.55|152.3|152.2|96654
1684393200000|2023-05-18 07:00:00|155|154.55|155.45|155.35|155.5|155.4|153.7|153.55|1467422
1684396800000|2023-05-18 08:00:00|155.55|155.4|154.95|154.8|156.1|156|154.95|154.75|1688849
1684400400000|2023-05-18 09:00:00|154.9|154.75|155.4|155.3|155.55|155.45|154.75|154.7|589189
1684404000000|2023-05-18 10:00:00|155.5|155.35|155.95|155.85|156|155.85|155.25|155.15|385749
1684407600000|2023-05-18 11:00:00|156|155.8|155.4|155.3|156|155.9|155.35|155.25|908981
1684411200000|2023-05-18 12:00:00|155.35|155.25|155|154.9|155.35|155.3|154.9|154.85|476486
1684414800000|2023-05-18 13:00:00|154.95|154.95|153.9|153.8|155.2|155.1|153.75|153.7|549866
1684418400000|2023-05-18 14:00:00|153.85|153.7|154.8|154.7|155.15|155.05|153.75|153.7|658940
1684422000000|2023-05-18 15:00:00|154.85|154.75|154.85|154.75|155.1|155|154.65|154.6|504984
1684479600000|2023-05-19 07:00:00|155.85|155.5|156.1|156|156.95|156.8|155.2|154.95|1358643
1684483200000|2023-05-19 08:00:00|156.05|155.95|156.25|156.15|156.45|156.35|155.8|155.7|446181
1684486800000|2023-05-19 09:00:00|156.35|156.2|156.65|156.55|157|156.9|156.2|156.1|581097
1684490400000|2023-05-19 10:00:00|156.6|156.6|156.35|156.25|156.7|156.6|155.55|155.45|465986
1684494000000|2023-05-19 11:00:00|156.4|156.3|156.55|156.5|156.9|156.8|156.35|156.25|428376
1684497600000|2023-05-19 12:00:00|156.65|156.55|156.85|156.75|156.95|156.85|156.35|156.25|422541
1684501200000|2023-05-19 13:00:00|156.9|156.85|156.65|156.55|157.3|157.25|156.55|156.5|937494
1684504800000|2023-05-19 14:00:00|156.6|156.45|156.15|156.1|156.95|156.9|155.9|155.8|730267
1684508400000|2023-05-19 15:00:00|156.25|156.15|156|155.9|156.3|156.25|155.8|155.7|1458459
1684738800000|2023-05-22 07:00:00|157.35|157|157.8|157.7|158.5|158.35|156.95|156.8|967842
1684742400000|2023-05-22 08:00:00|157.75|157.65|157.05|157|157.9|157.8|157|156.95|535860
1684746000000|2023-05-22 09:00:00|157|156.95|156.9|156.8|157.2|157.15|156.6|156.5|359021
1684749600000|2023-05-22 10:00:00|157|156.9|156.85|156.75|157.15|157.05|156.6|156.55|331559
1684753200000|2023-05-22 11:00:00|156.8|156.8|157.15|157.05|157.25|157.15|156.8|156.7|153805
1684756800000|2023-05-22 12:00:00|157.1|157|157.05|157|157.2|157.1|157|156.9|207095
1684760400000|2023-05-22 13:00:00|157|156.95|156.7|156.65|157.05|156.95|156.55|156.5|531436
1684764000000|2023-05-22 14:00:00|156.65|156.6|156.5|156.45|156.65|156.6|156.3|156.25|583242
1684767600000|2023-05-22 15:00:00|156.55|156.4|156.9|156.8|156.95|156.85|156.45|156.4|478849
1684825200000|2023-05-23 07:00:00|157.9|157.35|156.45|156.4|158.1|157.95|156.35|156.2|624070
1684828800000|2023-05-23 08:00:00|156.4|156.35|155.6|155.5|157|156.9|155.6|155.45|675042
1684832400000|2023-05-23 09:00:00|155.7|155.45|156|155.95|156.2|156.15|155.7|155.45|327687
1684836000000|2023-05-23 10:00:00|155.95|155.9|156|155.9|156.1|156.05|155.5|155.45|318834
1684839600000|2023-05-23 11:00:00|155.95|156|154.2|154.1|156.1|156|154.15|154.05|534836
1684843200000|2023-05-23 12:00:00|154.25|154.15|153.7|153.65|154.25|154.2|153.5|153.4|514938
1684846800000|2023-05-23 13:00:00|153.65|153.55|153.6|153.5|154|153.95|153.05|152.95|899767
1684850400000|2023-05-23 14:00:00|153.65|153.55|153.5|153.4|153.85|153.75|153.1|153.05|711779
1684854000000|2023-05-23 15:00:00|153.45|153.35|153.65|153.55|153.65|153.6|153.35|153.3|450948
1684911600000|2023-05-24 07:00:00|150.7|150.3|148.95|148.8|150.7|150.35|147.4|147.3|2932199
1684915200000|2023-05-24 08:00:00|148.9|148.75|149.5|149.4|149.5|149.4|148.6|148.5|1152344
1684918800000|2023-05-24 09:00:00|149.45|149.35|148.15|148.1|149.6|149.45|148|147.9|680986
1684922400000|2023-05-24 10:00:00|148.1|148.05|148.45|148.35|148.55|148.45|147.3|147.2|983406
1684926000000|2023-05-24 11:00:00|148.5|148.3|147.35|147.2|148.5|148.3|147.25|147.15|472029
1684929600000|2023-05-24 12:00:00|147.3|147.25|147.95|147.85|148.35|148.3|147.15|147.1|442746
1684933200000|2023-05-24 13:00:00|147.9|147.9|146.75|146.7|148.15|148.05|146.1|146|1165397
1684936800000|2023-05-24 14:00:00|146.85|146.65|147.05|146.95|147.15|147.1|146.3|146.25|1462339
1684940400000|2023-05-24 15:00:00|147|146.9|146.9|146.8|147.15|147.05|146.35|146.3|1039042
1684998000000|2023-05-25 07:00:00|147.75|147.4|146.35|146.2|147.75|147.4|146|145.9|1075379
1685001600000|2023-05-25 08:00:00|146.4|146.25|147.25|147.15|147.35|147.25|146.25|146.1|626361
1685005200000|2023-05-25 09:00:00|147.3|147.2|147.8|147.7|148.15|148.05|147.15|147.05|532434
1685008800000|2023-05-25 10:00:00|147.7|147.6|148.55|148.45|148.8|148.7|147.6|147.45|467415
1685012400000|2023-05-25 11:00:00|148.5|148.4|149.55|149.45|149.6|149.5|148.35|148.25|306543
1685016000000|2023-05-25 12:00:00|149.65|149.55|150.05|149.95|150.35|150.25|149.5|149.3|690123
1685019600000|2023-05-25 13:00:00|150|150|149.3|149.1|150.65|150.55|149.3|149.1|754036
1685023200000|2023-05-25 14:00:00|149.35|149.15|149.1|149.05|149.55|149.45|148.7|148.6|595658
1685026800000|2023-05-25 15:00:00|149.15|149.1|149.2|149.1|149.3|149.25|148.95|148.9|13385157
1685084400000|2023-05-26 07:00:00|149.9|149.3|149|148.95|150.3|150.2|148.45|148.35|651462
1685088000000|2023-05-26 08:00:00|148.95|148.9|148.45|148.35|149.2|149.1|148.2|148.1|316814
1685091600000|2023-05-26 09:00:00|148.4|148.25|147.55|147.5|148.55|148.4|147.45|147.35|345092
1685095200000|2023-05-26 10:00:00|147.5|147.45|148.8|148.7|149.15|149.05|147.5|147.45|486372
1685098800000|2023-05-26 11:00:00|148.75|148.65|148.75|148.7|149.15|149.05|148.6|148.55|1201544
1685102400000|2023-05-26 12:00:00|148.85|148.75|148.7|148.65|149.15|149.05|148.45|148.35|294979
1685106000000|2023-05-26 13:00:00|148.65|148.6|149.85|149.8|150.2|150.15|148.6|148.5|753983
1685109600000|2023-05-26 14:00:00|149.95|149.75|149.75|149.65|150.3|150.25|149.6|149.55|701513
1685113200000|2023-05-26 15:00:00|149.8|149.7|149.1|149.05|149.85|149.8|149.05|149|353623
1685430000000|2023-05-30 07:00:00|149.9|149.15|147.85|147.8|149.9|149.4|146.55|146.25|981517
1685433600000|2023-05-30 08:00:00|147.9|147.85|147.85|147.75|148.1|148.05|147.5|147.35|353319
1685437200000|2023-05-30 09:00:00|147.8|147.8|147.2|147.1|148.1|148|147.15|147.1|260111
1685440800000|2023-05-30 10:00:00|147.25|147.15|146.35|146.3|147.55|147.5|146|145.9|370102
1685444400000|2023-05-30 11:00:00|146.25|146.25|143.9|143.75|146.25|146.25|143.75|143.7|1072678
1685448000000|2023-05-30 12:00:00|143.85|143.8|144.05|143.95|145|144.9|143.5|143.35|876088
1685451600000|2023-05-30 13:00:00|144.1|144|145.1|145|145.2|145.1|144.05|143.95|884042
1685455200000|2023-05-30 14:00:00|145.15|145.05|144.75|144.65|145.55|145.45|144.45|144.35|973018
1685458800000|2023-05-30 15:00:00|144.85|144.7|144.4|144.3|145.05|144.95|144.1|144|694756
1685516400000|2023-05-31 07:00:00|143.5|143.05|144.35|144.3|144.5|144.4|142.8|142.45|797968
1685520000000|2023-05-31 08:00:00|144.3|144.25|144.15|144.1|144.55|144.45|143.55|143.45|440371
1685523600000|2023-05-31 09:00:00|144.2|144.05|143.75|143.7|144.4|144.3|143.5|143.4|523191
1685527200000|2023-05-31 10:00:00|143.8|143.8|144|143.95|144.45|144.35|143.75|143.65|427707
1685530800000|2023-05-31 11:00:00|144.1|144|145.05|144.95|146.8|146.65|144.05|144|393789
1685534400000|2023-05-31 12:00:00|145|144.85|144.55|144.5|145.15|145.05|144.5|144.4|302331
1685538000000|2023-05-31 13:00:00|144.65|144.55|143.6|143.55|144.9|144.8|143.45|143.4|509303
1685541600000|2023-05-31 14:00:00|143.65|143.5|143.4|143.3|143.85|143.8|143.25|143.15|1057436
1685545200000|2023-05-31 15:00:00|143.35|143.25|143.55|143.45|143.6|143.55|143.3|143.25|391932
1685602800000|2023-06-01 07:00:00|143.85|143.5|144.95|144.8|145.4|145.3|143.8|143.5|689748
1685606400000|2023-06-01 08:00:00|144.9|144.85|145.05|144.95|145.15|145.05|144.35|144.2|395567
1685610000000|2023-06-01 09:00:00|145|145|145.05|144.95|145.15|145.05|144.15|144.1|667438
1685613600000|2023-06-01 10:00:00|145.15|145.05|145.25|145.15|145.35|145.3|144.65|144.55|268697
1685617200000|2023-06-01 11:00:00|145.3|145.1|144.8|144.7|145.3|145.2|144.6|144.55|283929
1685620800000|2023-06-01 12:00:00|144.75|144.75|144.55|144.5|145.1|145|144.55|144.45|207905
1685624400000|2023-06-01 13:00:00|144.65|144.6|144.75|144.65|145.1|145.05|144.45|144.4|492923
1685628000000|2023-06-01 14:00:00|144.8|144.7|145.55|145.5|145.6|145.5|144.8|144.65|378009
1685631600000|2023-06-01 15:00:00|145.5|145.45|145.8|145.7|145.85|145.75|145.3|145.2|322285
1685689200000|2023-06-02 07:00:00|146.9|146.45|147.35|147.25|148.6|148.4|146.25|146.1|971448
1685692800000|2023-06-02 08:00:00|147.3|147.2|146.75|146.65|147.7|147.6|146.45|146.4|453992
1685696400000|2023-06-02 09:00:00|146.7|146.6|147.15|147.05|147.45|147.35|146.4|146.25|1034053
1685700000000|2023-06-02 10:00:00|147.1|147|147.2|147.1|147.2|147.1|146.7|146.6|361616
1685703600000|2023-06-02 11:00:00|147.1|147.05|148|147.9|148|147.9|147.1|147.05|298022
1685707200000|2023-06-02 12:00:00|147.95|147.85|147.9|147.8|148.05|148|147.35|147.1|262385
1685710800000|2023-06-02 13:00:00|147.8|147.7|148.4|148.35|148.6|148.5|147.75|147.65|601193
1685714400000|2023-06-02 14:00:00|148.45|148.4|148.9|148.8|149|148.9|148.25|148.15|28681507
1685718000000|2023-06-02 15:00:00|148.95|148.85|149.6|149.45|149.6|149.45|148.85|148.75|509415
1685948400000|2023-06-05 07:00:00|151.35|150.55|148.15|148.05|151.35|150.7|147.95|147.8|978530
1685952000000|2023-06-05 08:00:00|148.2|148|147.5|147.4|148.2|148.1|147.3|147.2|501571
1685955600000|2023-06-05 09:00:00|147.45|147.35|147.9|147.8|148.55|148.5|147.45|147.35|385551
1685959200000|2023-06-05 10:00:00|147.85|147.75|148.65|148.55|148.95|148.8|147.8|147.75|344638
1685962800000|2023-06-05 11:00:00|148.8|148.6|149.4|149.3|149.4|149.3|148.55|148.45|339023
1685966400000|2023-06-05 12:00:00|149.35|149.25|149.25|149.2|149.35|149.3|149|148.95|260940
1685970000000|2023-06-05 13:00:00|149.3|149.25|147.65|147.55|149.4|149.3|147.65|147.55|496467
1685973600000|2023-06-05 14:00:00|147.85|147.75|147|146.9|147.95|147.8|146.4|146.3|615507
1685977200000|2023-06-05 15:00:00|146.95|146.85|146.75|146.65|147.1|147|146.65|146.6|13388025
1686034800000|2023-06-06 07:00:00|146.65|146.25|147.5|147.4|147.7|147.6|146.3|146.05|752832
1686038400000|2023-06-06 08:00:00|147.45|147.35|147.6|147.5|147.95|147.85|147.35|147.25|233696
1686042000000|2023-06-06 09:00:00|147.65|147.45|146.6|146.55|147.75|147.65|146.45|146.4|316531
1686045600000|2023-06-06 10:00:00|146.65|146.5|146.8|146.7|146.8|146.75|146.45|146.4|148234
1686049200000|2023-06-06 11:00:00|146.85|146.75|146.7|146.65|147|146.95|146.5|146.4|339908
1686052800000|2023-06-06 12:00:00|146.75|146.7|147|146.95|147.05|146.95|146.75|146.65|137341
1686056400000|2023-06-06 13:00:00|147.05|147|147.7|147.6|147.8|147.75|146.9|146.85|186288
1686060000000|2023-06-06 14:00:00|147.75|147.65|148.1|148.05|148.15|148.05|147.75|147.65|276050
1686063600000|2023-06-06 15:00:00|148.05|148|148.1|148|148.2|148.1|147.85|147.8|277494
1686121200000|2023-06-07 07:00:00|147.8|147.2|149.3|149.2|149.7|149.55|147.55|147.2|490255
1686124800000|2023-06-07 08:00:00|149.2|149.25|149.1|149|149.5|149.4|148.9|148.85|246532
1686128400000|2023-06-07 09:00:00|149.05|148.95|149.05|148.95|149.3|149.2|148.6|148.5|172658
1686132000000|2023-06-07 10:00:00|149|148.9|148.75|148.65|149.1|149.05|148.55|148.5|270827
1686135600000|2023-06-07 11:00:00|148.8|148.7|149.35|149.25|149.9|149.8|148.75|148.7|380471
1686139200000|2023-06-07 12:00:00|149.45|149.35|148.9|148.8|149.5|149.45|148.75|148.65|882502
1686142800000|2023-06-07 13:00:00|148.85|148.75|148.4|148.3|149.05|149|148.2|148.15|601676
1686146400000|2023-06-07 14:00:00|148.35|148.25|148.4|148.35|148.95|148.85|148.15|148.05|633325
1686150000000|2023-06-07 15:00:00|148.45|148.4|148.9|148.85|149.1|149|148.45|148.4|225743
1686207600000|2023-06-08 07:00:00|149.4|148.9|149.1|148.95|150.1|150|148.95|148.8|541570
1686211200000|2023-06-08 08:00:00|149.05|148.9|149.25|149.15|149.6|149.5|148.75|148.65|278175
1686214800000|2023-06-08 09:00:00|149.2|149.05|149.1|149|149.3|149.2|149|148.9|303854
1686218400000|2023-06-08 10:00:00|149.05|148.9|148.8|148.7|149.45|149.35|148.75|148.65|207550
1686222000000|2023-06-08 11:00:00|148.85|148.75|148.7|148.6|148.9|148.8|148.45|148.4|175431
1686225600000|2023-06-08 12:00:00|148.75|148.65|148.35|148.25|148.85|148.75|148.25|148.2|205521
1686229200000|2023-06-08 13:00:00|148.45|148.35|147.05|146.95|148.5|148.45|146.75|146.7|540591
1686232800000|2023-06-08 14:00:00|147.1|146.9|148.7|148.65|148.8|148.75|146.9|146.85|456328
1686236400000|2023-06-08 15:00:00|148.65|148.55|149|148.9|149.2|149.15|148.55|148.5|336594
1686294000000|2023-06-09 07:00:00|149.4|148.95|149.6|149.45|150.3|150.05|148.3|148.15|647873
1686297600000|2023-06-09 08:00:00|149.55|149.4|149.2|149.1|149.55|149.45|148.7|148.6|417489
1686301200000|2023-06-09 09:00:00|149.25|149.15|149.25|149.15|149.65|149.55|149|148.95|288675
1686304800000|2023-06-09 10:00:00|149.3|149.2|148.95|148.8|149.35|149.25|148.5|148.4|289528
1686308400000|2023-06-09 11:00:00|148.9|148.85|148.6|148.5|149.1|149.05|148.4|148.25|339664
1686312000000|2023-06-09 12:00:00|148.55|148.45|148.75|148.7|148.8|148.7|148.05|147.95|312416
1686315600000|2023-06-09 13:00:00|148.7|148.65|150.15|150.1|150.2|150.15|148.6|148.5|1850105
1686319200000|2023-06-09 14:00:00|150.1|150.05|149.6|149.55|150.15|150.1|149.35|149.3|2081872
1686322800000|2023-06-09 15:00:00|149.55|149.5|149.1|149|149.55|149.5|148.85|148.8|345053
1686553200000|2023-06-12 07:00:00|149|148.2|150.75|150.6|150.8|150.65|148.65|148.2|1014545
1686556800000|2023-06-12 08:00:00|150.85|150.65|150.6|150.45|150.9|150.8|150.2|150.05|497755
1686560400000|2023-06-12 09:00:00|150.55|150.4|150.05|149.95|150.95|150.85|150.05|149.95|395785
1686564000000|2023-06-12 10:00:00|150|149.9|150.1|150|150.1|150|149.8|149.7|265736
1686567600000|2023-06-12 11:00:00|150.05|149.95|149.95|149.85|150.4|150.35|149.85|149.8|359224
1686571200000|2023-06-12 12:00:00|150|149.9|149.95|149.9|150|149.95|149.65|149.6|198849
1686574800000|2023-06-12 13:00:00|149.9|149.85|149.4|149.3|150|149.9|148.95|148.9|445580
1686578400000|2023-06-12 14:00:00|149.35|149.35|150.05|149.95|150.05|149.95|149.25|149.2|823032
1686582000000|2023-06-12 15:00:00|150|149.9|149.95|149.85|150.25|150.2|149.9|149.8|385765
1686639600000|2023-06-13 07:00:00|151|150.35|150.55|150.4|152|151.8|150.45|150.15|957571
1686643200000|2023-06-13 08:00:00|150.5|150.35|150.7|150.5|151|150.85|150.3|150.2|380436
1686646800000|2023-06-13 09:00:00|150.65|150.4|149.7|149.6|150.65|150.5|149.6|149.5|319020
1686650400000|2023-06-13 10:00:00|149.65|149.55|150.15|150.1|150.2|150.1|149.2|149.1|626653
1686654000000|2023-06-13 11:00:00|150.1|150.05|149.95|149.85|150.4|150.3|149.8|149.7|497688
1686657600000|2023-06-13 12:00:00|149.9|149.8|150.5|150.4|150.75|150.6|149.9|149.55|8796672
1686661200000|2023-06-13 13:00:00|150.55|150.45|150.65|150.55|151.6|151.5|150.45|150.35|1214107
1686664800000|2023-06-13 14:00:00|150.6|150.45|151.1|151.05|151.25|151.2|150.4|150.3|1030648
1686668400000|2023-06-13 15:00:00|151.15|151.1|150.65|150.55|151.3|151.2|150.5|150.4|985635
1686726000000|2023-06-14 07:00:00|151.5|150.8|150.95|150.8|151.5|151.25|150.3|150|568936
1686729600000|2023-06-14 08:00:00|150.9|150.85|150.85|150.75|150.95|150.85|150.55|150.45|276108
1686733200000|2023-06-14 09:00:00|150.9|150.8|151|150.9|151.15|151.05|150.7|150.6|355451
1686736800000|2023-06-14 10:00:00|150.95|150.85|150.85|150.75|151|150.95|150.65|150.55|387829
1686740400000|2023-06-14 11:00:00|150.8|150.7|150.9|150.8|151|150.9|150.75|150.65|2263893
1686744000000|2023-06-14 12:00:00|150.85|150.85|150.7|150.6|151.1|151|150.65|150.6|250473
1686747600000|2023-06-14 13:00:00|150.65|150.65|151|150.95|151.15|151.05|150.65|150.55|354502
1686751200000|2023-06-14 14:00:00|150.95|150.9|150.85|150.8|151.4|151.35|150.8|150.7|363080
1686754800000|2023-06-14 15:00:00|150.95|150.85|150.95|150.85|151|150.95|150.75|150.7|359580
1686812400000|2023-06-15 07:00:00|150.9|150.15|150.55|150.4|150.9|150.65|149.75|149.55|381014
1686816000000|2023-06-15 08:00:00|150.5|150.35|150.4|150.3|150.7|150.6|150.1|150|362968
1686819600000|2023-06-15 09:00:00|150.35|150.25|150.65|150.55|150.75|150.65|150.35|150.25|378214
1686823200000|2023-06-15 10:00:00|150.6|150.5|150.1|150|150.65|150.55|149.95|149.85|809279
1686826800000|2023-06-15 11:00:00|150.15|150.05|149.75|149.65|150.2|150.1|149.4|149.3|249104
1686830400000|2023-06-15 12:00:00|149.7|149.6|149.65|149.55|150.15|150.1|149.45|149.35|228923
1686834000000|2023-06-15 13:00:00|149.6|149.5|150.25|150.2|150.6|150.5|149.2|149.1|515194
1686837600000|2023-06-15 14:00:00|150.3|150.25|150.15|150.1|150.45|150.4|149.85|149.75|706231
1686841200000|2023-06-15 15:00:00|150.2|150|150.25|150.2|150.4|150.3|149.9|149.8|297878
1686898800000|2023-06-16 07:00:00|150.45|150|150.1|150|150.45|150.3|149.35|148.95|410915
1686902400000|2023-06-16 08:00:00|150.15|150.05|150.95|150.85|151.1|151|149.9|149.8|372045
1686906000000|2023-06-16 09:00:00|150.85|150.75|150.85|150.8|151.15|151.05|150.05|149.95|7651912
1686909600000|2023-06-16 10:00:00|150.8|150.75|149.95|149.9|151|150.9|149.7|149.6|329468
1686913200000|2023-06-16 11:00:00|150|149.85|150.25|150.2|150.3|150.2|150|149.85|327656
1686916800000|2023-06-16 12:00:00|150.2|150.15|150.45|150.4|150.55|150.5|149.65|149.6|201562
1686920400000|2023-06-16 13:00:00|150.5|150.3|150.9|150.75|151|150.95|150.4|150.3|515016
1686924000000|2023-06-16 14:00:00|150.85|150.8|151|150.9|151.4|151.35|150.75|150.65|779058
1686927600000|2023-06-16 15:00:00|150.95|150.85|150.7|150.6|151.15|151.1|150.6|150.55|315923
1687158000000|2023-06-19 07:00:00|151.2|150.7|153|152.85|154.7|154.55|150.95|150.7|1639832
1687161600000|2023-06-19 08:00:00|152.95|152.8|152.6|152.5|153.25|153.1|152.2|152.05|382581
1687165200000|2023-06-19 09:00:00|152.65|152.55|152.7|152.6|152.95|152.9|152.6|152.5|249470
1687168800000|2023-06-19 10:00:00|152.75|152.65|152.6|152.5|152.8|152.7|152.3|152.2|194117
1687172400000|2023-06-19 11:00:00|152.7|152.6|152.7|152.6|153.1|153|152.4|152.3|356955
1687176000000|2023-06-19 12:00:00|152.65|152.55|153.2|153.1|153.35|153.3|152.65|152.55|683098
1687179600000|2023-06-19 13:00:00|153.15|153.15|152.4|152.3|153.45|153.35|152.3|152.25|506491
1687183200000|2023-06-19 14:00:00|152.35|152.25|152.4|152.3|152.95|152.85|152.35|152.25|324318
1687186800000|2023-06-19 15:00:00|152.35|152.35|153.65|153.6|153.7|153.6|152.35|152.3|322074
1687244400000|2023-06-20 07:00:00|153.95|153.55|154.4|154.25|155.2|155.05|153.85|153.55|803509
1687248000000|2023-06-20 08:00:00|154.45|154.3|154.2|154.05|154.5|154.4|153.05|152.95|360002
1687251600000|2023-06-20 09:00:00|154.15|154.1|154.6|154.5|154.65|154.55|154|153.85|545674
1687255200000|2023-06-20 10:00:00|154.65|154.55|157.1|157|157.75|157.65|154.4|154.3|1531140
1687258800000|2023-06-20 11:00:00|157.3|156.95|157.95|157.85|158|157.9|156.75|156.65|1327971
1687262400000|2023-06-20 12:00:00|158|157.9|157.05|156.95|158.5|158.3|157.05|156.95|919383
1687266000000|2023-06-20 13:00:00|157.1|156.9|158.15|158.05|158.35|158.25|156.9|156.8|1497681
1687269600000|2023-06-20 14:00:00|158.1|158|156.95|156.9|158.2|158.1|156.6|156.45|2312909
1687273200000|2023-06-20 15:00:00|157|156.95|156.65|156.5|157.25|157.2|156.6|156.5|496743
1687330800000|2023-06-21 07:00:00|156.4|155.35|156.4|156.3|156.8|156.55|155.55|155.35|921230
1687334400000|2023-06-21 08:00:00|156.55|156.35|157.7|157.6|157.7|157.65|156.5|156.35|306692
1687338000000|2023-06-21 09:00:00|158.15|157.65|159.25|159.15|159.5|159.4|157.95|157.6|1589040
1687341600000|2023-06-21 10:00:00|159.2|159.1|158.25|158.1|159.65|159.55|158.05|157.95|1892660
1687345200000|2023-06-21 11:00:00|158.2|158.15|157.15|157.05|158.35|158.3|156.8|156.7|644894
1687348800000|2023-06-21 12:00:00|157.1|156.9|157.05|156.95|157.25|157.15|156.75|156.65|454827
1687352400000|2023-06-21 13:00:00|157|156.9|156.95|156.85|157.75|157.7|156.8|156.75|387516
1687356000000|2023-06-21 14:00:00|156.85|156.75|158|157.95|158|157.95|156.7|156.6|567643
1687359600000|2023-06-21 15:00:00|158.05|157.9|157.7|157.55|158.2|158.1|157.35|157.25|437195
1687417200000|2023-06-22 07:00:00|156.3|155.85|155.25|155.15|157.75|157.6|154.3|154.1|1312631
1687420800000|2023-06-22 08:00:00|155.3|155.2|156|155.85|156.6|156.5|155.15|155.05|650055
1687424400000|2023-06-22 09:00:00|156.05|155.9|155.55|155.45|156.5|156.4|155.45|155.35|553109
1687428000000|2023-06-22 10:00:00|155.5|155.4|155.6|155.5|156.15|156.05|155.2|155.1|196395
1687431600000|2023-06-22 11:00:00|155.55|155.45|155.8|155.7|155.8|155.7|155.05|154.75|445446
1687435200000|2023-06-22 12:00:00|155.85|155.75|155.2|155.1|156.3|156.2|155.1|155|283724
1687438800000|2023-06-22 13:00:00|155.1|155|154.5|154.4|155.15|155.05|154.35|154.3|409001
1687442400000|2023-06-22 14:00:00|154.55|154.45|155.4|155.35|155.5|155.4|154.5|154.4|442938
1687446000000|2023-06-22 15:00:00|155.45|155.3|155.9|155.75|155.9|155.8|155.4|155.3|297579
1687503600000|2023-06-23 07:00:00|155.65|155.25|153|152.85|155.65|155.25|152.5|152.35|1066477
1687507200000|2023-06-23 08:00:00|153.05|152.95|154.3|154.2|154.55|154.4|152.75|152.65|560688
1687510800000|2023-06-23 09:00:00|154.25|154.15|155.15|155.05|155.15|155.05|154.1|154|243378
1687514400000|2023-06-23 10:00:00|155.1|154.95|153.75|153.65|155.15|155.05|153.75|153.65|574781
1687518000000|2023-06-23 11:00:00|153.8|153.7|154.95|154.85|155.15|155.05|153.75|153.7|150782
1687521600000|2023-06-23 12:00:00|154.85|154.75|153.45|153.35|154.85|154.75|153.2|153.1|429111
1687525200000|2023-06-23 13:00:00|153.6|153.4|154.6|154.5|154.9|154.8|153.45|153.35|771708
1687528800000|2023-06-23 14:00:00|154.65|154.55|155.25|155.2|155.75|155.65|154.6|154.55|393038
1687532400000|2023-06-23 15:00:00|155.2|155.15|154.6|154.5|155.25|155.2|154.5|154.4|216561
1687762800000|2023-06-26 07:00:00|154.65|154.1|153.8|153.65|154.65|154.6|152.75|152.6|687404
1687766400000|2023-06-26 08:00:00|153.7|153.55|153.7|153.6|154.15|154.05|153.2|153.1|421781
1687770000000|2023-06-26 09:00:00|153.8|153.65|154.85|154.75|154.9|154.85|153.65|153.6|297058
1687773600000|2023-06-26 10:00:00|154.8|154.7|155.35|155.25|155.5|155.4|154.75|154.65|308840
1687777200000|2023-06-26 11:00:00|155.2|155.1|154.85|154.75|155.35|155.25|154.7|154.6|200831
1687780800000|2023-06-26 12:00:00|154.9|154.8|155.3|155.2|155.6|155.5|154.8|154.7|299770
1687784400000|2023-06-26 13:00:00|155.25|155.15|155.85|155.75|156|155.95|154.8|154.75|4742874
1687788000000|2023-06-26 14:00:00|155.8|155.7|155.1|155|156|155.9|155|154.9|367890
1687791600000|2023-06-26 15:00:00|155.15|155.05|155.05|154.95|155.25|155.15|154.75|154.65|352043
1687849200000|2023-06-27 07:00:00|155.5|154.9|154.4|154.25|155.85|155.65|154.2|154.05|394420
1687852800000|2023-06-27 08:00:00|154.35|154.3|153.75|153.65|154.7|154.6|153.65|153.5|253097
1687856400000|2023-06-27 09:00:00|153.8|153.7|153.8|153.7|154.25|154.15|153.5|153.4|423235
1687860000000|2023-06-27 10:00:00|153.75|153.75|154.65|154.55|154.75|154.7|153.75|153.75|245680
1687863600000|2023-06-27 11:00:00|154.6|154.5|154.25|154.2|154.7|154.65|154.15|154.05|281210
1687867200000|2023-06-27 12:00:00|154.3|154.15|154.55|154.5|154.9|154.8|154.25|154.15|213617
1687870800000|2023-06-27 13:00:00|154.5|154.45|154.35|154.25|155|154.95|154.15|154.1|281012
1687874400000|2023-06-27 14:00:00|154.5|154.35|155.3|155.2|155.45|155.35|154.45|154.35|262850
1687878000000|2023-06-27 15:00:00|155.35|155.25|155.65|155.6|155.7|155.6|155.25|155.15|393894
1687935600000|2023-06-28 07:00:00|155.3|154.75|155.35|155.3|155.8|155.55|154.95|154.75|398053
1687939200000|2023-06-28 08:00:00|155.4|155.25|155.6|155.5|155.8|155.75|155.25|155.1|304348
1687942800000|2023-06-28 09:00:00|155.55|155.45|155.05|155|155.6|155.5|154.85|154.8|355485
1687946400000|2023-06-28 10:00:00|155.15|155.05|154.95|154.85|155.3|155.2|154.95|154.85|241481
1687950000000|2023-06-28 11:00:00|154.9|154.8|156.15|156.05|156.3|156.2|154.85|154.8|351059
1687953600000|2023-06-28 12:00:00|156.05|155.95|155.55|155.5|156.25|156.2|155.5|155.4|232972
1687957200000|2023-06-28 13:00:00|155.6|155.55|156.45|156.35|156.7|156.65|155.35|155.25|615141
1687960800000|2023-06-28 14:00:00|156.4|156.3|156.15|156.05|156.4|156.35|155.8|155.75|567088
1687964400000|2023-06-28 15:00:00|156.1|156.1|155.9|155.8|156.1|156.1|155.75|155.65|367815
1688022000000|2023-06-29 07:00:00|155.5|155.1|152.15|152.05|155.5|155.1|151.45|151.3|1693013
1688025600000|2023-06-29 08:00:00|152.25|152.1|152.25|152.2|152.8|152.65|152.15|152.05|613929
1688029200000|2023-06-29 09:00:00|152.2|152.15|151.75|151.65|152.35|152.3|151.5|151.35|608124
1688032800000|2023-06-29 10:00:00|151.8|151.7|150.55|150.4|151.8|151.75|150.45|150.35|809508
1688036400000|2023-06-29 11:00:00|150.5|150.45|151.7|151.6|152|151.95|150.35|150.3|750499
1688040000000|2023-06-29 12:00:00|151.65|151.5|149.4|149.3|151.7|151.5|149|148.95|1054761
1688043600000|2023-06-29 13:00:00|149.45|149.35|149.05|148.95|149.45|149.35|148.5|148.4|1645896
1688047200000|2023-06-29 14:00:00|149|148.9|148.95|148.9|149.7|149.6|148.8|148.7|1279223
1688050800000|2023-06-29 15:00:00|149.15|149.05|149.05|149|149.65|149.6|148.7|148.6|1548796
1688108400000|2023-06-30 07:00:00|148.45|148|147.5|147.4|148.45|148.15|146.25|146|1588062
1688112000000|2023-06-30 08:00:00|147.6|147.45|148.1|148|148.65|148.55|147.55|147.45|665000
1688115600000|2023-06-30 09:00:00|148.15|148.05|148.85|148.75|149|148.95|148.15|148.05|374232
1688119200000|2023-06-30 10:00:00|148.7|148.6|148|147.9|148.8|148.7|147.8|147.7|475715
1688122800000|2023-06-30 11:00:00|148.1|147.95|148.6|148.5|148.7|148.6|147.8|147.7|200092
1688126400000|2023-06-30 12:00:00|148.55|148.55|149.8|149.75|150.2|150.1|148.35|148.25|674045
1688130000000|2023-06-30 13:00:00|149.85|149.7|151.1|151|151.2|151.15|149.85|149.7|816775
1688133600000|2023-06-30 14:00:00|150.9|151.05|151.25|151.2|151.95|151.9|150.85|150.8|652475
1688137200000|2023-06-30 15:00:00|151.3|151.15|151.3|151.1|151.3|151.2|150.9|150.8|521681
1685430000000|2023-05-30 07:00:00|149.9|149.15|147.85|147.8|149.9|149.4|146.55|146.25|981517
1685433600000|2023-05-30 08:00:00|147.9|147.85|147.85|147.75|148.1|148.05|147.5|147.35|353319
1685437200000|2023-05-30 09:00:00|147.8|147.8|147.2|147.1|148.1|148|147.15|147.1|260111
1685440800000|2023-05-30 10:00:00|147.25|147.15|146.35|146.3|147.55|147.5|146|145.9|370102
1685444400000|2023-05-30 11:00:00|146.25|146.25|143.9|143.75|146.25|146.25|143.75|143.7|1072678
1685448000000|2023-05-30 12:00:00|143.85|143.8|144.05|143.95|145|144.9|143.5|143.35|876088
1685451600000|2023-05-30 13:00:00|144.1|144|145.1|145|145.2|145.1|144.05|143.95|884042
1685455200000|2023-05-30 14:00:00|145.15|145.05|144.75|144.65|145.55|145.45|144.45|144.35|973018
1685458800000|2023-05-30 15:00:00|144.85|144.7|144.4|144.3|145.05|144.95|144.1|144|694756
1685516400000|2023-05-31 07:00:00|143.5|143.05|144.35|144.3|144.5|144.4|142.8|142.45|797968
1685520000000|2023-05-31 08:00:00|144.3|144.25|144.15|144.1|144.55|144.45|143.55|143.45|440371
1685523600000|2023-05-31 09:00:00|144.2|144.05|143.75|143.7|144.4|144.3|143.5|143.4|523191
1685527200000|2023-05-31 10:00:00|143.8|143.8|144|143.95|144.45|144.35|143.75|143.65|427707
1685530800000|2023-05-31 11:00:00|144.1|144|145.05|144.95|146.8|146.65|144.05|144|393789
1685534400000|2023-05-31 12:00:00|145|144.85|144.55|144.5|145.15|145.05|144.5|144.4|302331
1685538000000|2023-05-31 13:00:00|144.65|144.55|143.6|143.55|144.9|144.8|143.45|143.4|509303
1685541600000|2023-05-31 14:00:00|143.65|143.5|143.4|143.3|143.85|143.8|143.25|143.15|1057436
1685545200000|2023-05-31 15:00:00|143.35|143.25|143.55|143.45|143.6|143.55|143.3|143.25|391932
1685602800000|2023-06-01 07:00:00|143.85|143.5|144.95|144.8|145.4|145.3|143.8|143.5|689748
1685606400000|2023-06-01 08:00:00|144.9|144.85|145.05|144.95|145.15|145.05|144.35|144.2|395567
1685610000000|2023-06-01 09:00:00|145|145|145.05|144.95|145.15|145.05|144.15|144.1|667438
1685613600000|2023-06-01 10:00:00|145.15|145.05|145.25|145.15|145.35|145.3|144.65|144.55|268697
1685617200000|2023-06-01 11:00:00|145.3|145.1|144.8|144.7|145.3|145.2|144.6|144.55|283929
1685620800000|2023-06-01 12:00:00|144.75|144.75|144.55|144.5|145.1|145|144.55|144.45|207905
1685624400000|2023-06-01 13:00:00|144.65|144.6|144.75|144.65|145.1|145.05|144.45|144.4|492923
1685628000000|2023-06-01 14:00:00|144.8|144.7|145.55|145.5|145.6|145.5|144.8|144.65|378009
1685631600000|2023-06-01 15:00:00|145.5|145.45|145.8|145.7|145.85|145.75|145.3|145.2|322285
1685689200000|2023-06-02 07:00:00|146.9|146.45|147.35|147.25|148.6|148.4|146.25|146.1|971448
1685692800000|2023-06-02 08:00:00|147.3|147.2|146.75|146.65|147.7|147.6|146.45|146.4|453992
1685696400000|2023-06-02 09:00:00|146.7|146.6|147.15|147.05|147.45|147.35|146.4|146.25|1034053
1685700000000|2023-06-02 10:00:00|147.1|147|147.2|147.1|147.2|147.1|146.7|146.6|361616
1685703600000|2023-06-02 11:00:00|147.1|147.05|148|147.9|148|147.9|147.1|147.05|298022
1685707200000|2023-06-02 12:00:00|147.95|147.85|147.9|147.8|148.05|148|147.35|147.1|262385
1685710800000|2023-06-02 13:00:00|147.8|147.7|148.4|148.35|148.6|148.5|147.75|147.65|601193
1685714400000|2023-06-02 14:00:00|148.45|148.4|148.9|148.8|149|148.9|148.25|148.15|28681507
1685718000000|2023-06-02 15:00:00|148.95|148.85|149.6|149.45|149.6|149.45|148.85|148.75|509415
1685948400000|2023-06-05 07:00:00|151.35|150.55|148.15|148.05|151.35|150.7|147.95|147.8|978530
1685952000000|2023-06-05 08:00:00|148.2|148|147.5|147.4|148.2|148.1|147.3|147.2|501571
1685955600000|2023-06-05 09:00:00|147.45|147.35|147.9|147.8|148.55|148.5|147.45|147.35|385551
1685959200000|2023-06-05 10:00:00|147.85|147.75|148.65|148.55|148.95|148.8|147.8|147.75|344638
1685962800000|2023-06-05 11:00:00|148.8|148.6|149.4|149.3|149.4|149.3|148.55|148.45|339023
1685966400000|2023-06-05 12:00:00|149.35|149.25|149.25|149.2|149.35|149.3|149|148.95|260940
1685970000000|2023-06-05 13:00:00|149.3|149.25|147.65|147.55|149.4|149.3|147.65|147.55|496467
1685973600000|2023-06-05 14:00:00|147.85|147.75|147|146.9|147.95|147.8|146.4|146.3|615507
1685977200000|2023-06-05 15:00:00|146.95|146.85|146.75|146.65|147.1|147|146.65|146.6|13388025
1686034800000|2023-06-06 07:00:00|146.65|146.25|147.5|147.4|147.7|147.6|146.3|146.05|752832
1686038400000|2023-06-06 08:00:00|147.45|147.35|147.6|147.5|147.95|147.85|147.35|147.25|233696
1686042000000|2023-06-06 09:00:00|147.65|147.45|146.6|146.55|147.75|147.65|146.45|146.4|316531
1686045600000|2023-06-06 10:00:00|146.65|146.5|146.8|146.7|146.8|146.75|146.45|146.4|148234
1686049200000|2023-06-06 11:00:00|146.85|146.75|146.7|146.65|147|146.95|146.5|146.4|339908
1686052800000|2023-06-06 12:00:00|146.75|146.7|147|146.95|147.05|146.95|146.75|146.65|137341
1686056400000|2023-06-06 13:00:00|147.05|147|147.7|147.6|147.8|147.75|146.9|146.85|186288
1686060000000|2023-06-06 14:00:00|147.75|147.65|148.1|148.05|148.15|148.05|147.75|147.65|276050
1686063600000|2023-06-06 15:00:00|148.05|148|148.1|148|148.2|148.1|147.85|147.8|277494
1686121200000|2023-06-07 07:00:00|147.8|147.2|149.3|149.2|149.7|149.55|147.55|147.2|490255
1686124800000|2023-06-07 08:00:00|149.2|149.25|149.1|149|149.5|149.4|148.9|148.85|246532
1686128400000|2023-06-07 09:00:00|149.05|148.95|149.05|148.95|149.3|149.2|148.6|148.5|172658
1686132000000|2023-06-07 10:00:00|149|148.9|148.75|148.65|149.1|149.05|148.55|148.5|270827
1686135600000|2023-06-07 11:00:00|148.8|148.7|149.35|149.25|149.9|149.8|148.75|148.7|380471
1686139200000|2023-06-07 12:00:00|149.45|149.35|148.9|148.8|149.5|149.45|148.75|148.65|882502
1686142800000|2023-06-07 13:00:00|148.85|148.75|148.4|148.3|149.05|149|148.2|148.15|601676
1686146400000|2023-06-07 14:00:00|148.35|148.25|148.4|148.35|148.95|148.85|148.15|148.05|633325
1686150000000|2023-06-07 15:00:00|148.45|148.4|148.9|148.85|149.1|149|148.45|148.4|225743
1686207600000|2023-06-08 07:00:00|149.4|148.9|149.1|148.95|150.1|150|148.95|148.8|541570
1686211200000|2023-06-08 08:00:00|149.05|148.9|149.25|149.15|149.6|149.5|148.75|148.65|278175
1686214800000|2023-06-08 09:00:00|149.2|149.05|149.1|149|149.3|149.2|149|148.9|303854
1686218400000|2023-06-08 10:00:00|149.05|148.9|148.8|148.7|149.45|149.35|148.75|148.65|207550
1686222000000|2023-06-08 11:00:00|148.85|148.75|148.7|148.6|148.9|148.8|148.45|148.4|175431
1686225600000|2023-06-08 12:00:00|148.75|148.65|148.35|148.25|148.85|148.75|148.25|148.2|205521
1686229200000|2023-06-08 13:00:00|148.45|148.35|147.05|146.95|148.5|148.45|146.75|146.7|540591
1686232800000|2023-06-08 14:00:00|147.1|146.9|148.7|148.65|148.8|148.75|146.9|146.85|456328
1686236400000|2023-06-08 15:00:00|148.65|148.55|149|148.9|149.2|149.15|148.55|148.5|336594
1686294000000|2023-06-09 07:00:00|149.4|148.95|149.6|149.45|150.3|150.05|148.3|148.15|647873
1686297600000|2023-06-09 08:00:00|149.55|149.4|149.2|149.1|149.55|149.45|148.7|148.6|417489
1686301200000|2023-06-09 09:00:00|149.25|149.15|149.25|149.15|149.65|149.55|149|148.95|288675
1686304800000|2023-06-09 10:00:00|149.3|149.2|148.95|148.8|149.35|149.25|148.5|148.4|289528
1686308400000|2023-06-09 11:00:00|148.9|148.85|148.6|148.5|149.1|149.05|148.4|148.25|339664
1686312000000|2023-06-09 12:00:00|148.55|148.45|148.75|148.7|148.8|148.7|148.05|147.95|312416
1686315600000|2023-06-09 13:00:00|148.7|148.65|150.15|150.1|150.2|150.15|148.6|148.5|1850105
1686319200000|2023-06-09 14:00:00|150.1|150.05|149.6|149.55|150.15|150.1|149.35|149.3|2081872
1686322800000|2023-06-09 15:00:00|149.55|149.5|149.1|149|149.55|149.5|148.85|148.8|345053
1686553200000|2023-06-12 07:00:00|149|148.2|150.75|150.6|150.8|150.65|148.65|148.2|1014545
1686556800000|2023-06-12 08:00:00|150.85|150.65|150.6|150.45|150.9|150.8|150.2|150.05|497755
1686560400000|2023-06-12 09:00:00|150.55|150.4|150.05|149.95|150.95|150.85|150.05|149.95|395785
1686564000000|2023-06-12 10:00:00|150|149.9|150.1|150|150.1|150|149.8|149.7|265736
1686567600000|2023-06-12 11:00:00|150.05|149.95|149.95|149.85|150.4|150.35|149.85|149.8|359224
1686571200000|2023-06-12 12:00:00|150|149.9|149.95|149.9|150|149.95|149.65|149.6|198849
1686574800000|2023-06-12 13:00:00|149.9|149.85|149.4|149.3|150|149.9|148.95|148.9|445580
1686578400000|2023-06-12 14:00:00|149.35|149.35|150.05|149.95|150.05|149.95|149.25|149.2|823032
1686582000000|2023-06-12 15:00:00|150|149.9|149.95|149.85|150.25|150.2|149.9|149.8|385765
1686639600000|2023-06-13 07:00:00|151|150.35|150.55|150.4|152|151.8|150.45|150.15|957571
1686643200000|2023-06-13 08:00:00|150.5|150.35|150.7|150.5|151|150.85|150.3|150.2|380436
1686646800000|2023-06-13 09:00:00|150.65|150.4|149.7|149.6|150.65|150.5|149.6|149.5|319020
1686650400000|2023-06-13 10:00:00|149.65|149.55|150.15|150.1|150.2|150.1|149.2|149.1|626653
1686654000000|2023-06-13 11:00:00|150.1|150.05|149.95|149.85|150.4|150.3|149.8|149.7|497688
1686657600000|2023-06-13 12:00:00|149.9|149.8|150.5|150.4|150.75|150.6|149.9|149.55|8796672
1686661200000|2023-06-13 13:00:00|150.55|150.45|150.65|150.55|151.6|151.5|150.45|150.35|1214107
1686664800000|2023-06-13 14:00:00|150.6|150.45|151.1|151.05|151.25|151.2|150.4|150.3|1030648
1686668400000|2023-06-13 15:00:00|151.15|151.1|150.65|150.55|151.3|151.2|150.5|150.4|985635
1686726000000|2023-06-14 07:00:00|151.5|150.8|150.95|150.8|151.5|151.25|150.3|150|568936
1686729600000|2023-06-14 08:00:00|150.9|150.85|150.85|150.75|150.95|150.85|150.55|150.45|276108
1686733200000|2023-06-14 09:00:00|150.9|150.8|151|150.9|151.15|151.05|150.7|150.6|355451
1686736800000|2023-06-14 10:00:00|150.95|150.85|150.85|150.75|151|150.95|150.65|150.55|387829
1686740400000|2023-06-14 11:00:00|150.8|150.7|150.9|150.8|151|150.9|150.75|150.65|2263893
1686744000000|2023-06-14 12:00:00|150.85|150.85|150.7|150.6|151.1|151|150.65|150.6|250473
1686747600000|2023-06-14 13:00:00|150.65|150.65|151|150.95|151.15|151.05|150.65|150.55|354502
1686751200000|2023-06-14 14:00:00|150.95|150.9|150.85|150.8|151.4|151.35|150.8|150.7|363080
1686754800000|2023-06-14 15:00:00|150.95|150.85|150.95|150.85|151|150.95|150.75|150.7|359580
1686812400000|2023-06-15 07:00:00|150.9|150.15|150.55|150.4|150.9|150.65|149.75|149.55|381014
1686816000000|2023-06-15 08:00:00|150.5|150.35|150.4|150.3|150.7|150.6|150.1|150|362968
1686819600000|2023-06-15 09:00:00|150.35|150.25|150.65|150.55|150.75|150.65|150.35|150.25|378214
1686823200000|2023-06-15 10:00:00|150.6|150.5|150.1|150|150.65|150.55|149.95|149.85|809279
1686826800000|2023-06-15 11:00:00|150.15|150.05|149.75|149.65|150.2|150.1|149.4|149.3|249104
1686830400000|2023-06-15 12:00:00|149.7|149.6|149.65|149.55|150.15|150.1|149.45|149.35|228923
1686834000000|2023-06-15 13:00:00|149.6|149.5|150.25|150.2|150.6|150.5|149.2|149.1|515194
1686837600000|2023-06-15 14:00:00|150.3|150.25|150.15|150.1|150.45|150.4|149.85|149.75|706231
1686841200000|2023-06-15 15:00:00|150.2|150|150.25|150.2|150.4|150.3|149.9|149.8|297878
1686898800000|2023-06-16 07:00:00|150.45|150|150.1|150|150.45|150.3|149.35|148.95|410915
1686902400000|2023-06-16 08:00:00|150.15|150.05|150.95|150.85|151.1|151|149.9|149.8|372045
1686906000000|2023-06-16 09:00:00|150.85|150.75|150.85|150.8|151.15|151.05|150.05|149.95|7651912
1686909600000|2023-06-16 10:00:00|150.8|150.75|149.95|149.9|151|150.9|149.7|149.6|329468
1686913200000|2023-06-16 11:00:00|150|149.85|150.25|150.2|150.3|150.2|150|149.85|327656
1686916800000|2023-06-16 12:00:00|150.2|150.15|150.45|150.4|150.55|150.5|149.65|149.6|201562
1686920400000|2023-06-16 13:00:00|150.5|150.3|150.9|150.75|151|150.95|150.4|150.3|515016
1686924000000|2023-06-16 14:00:00|150.85|150.8|151|150.9|151.4|151.35|150.75|150.65|779058
1686927600000|2023-06-16 15:00:00|150.95|150.85|150.7|150.6|151.15|151.1|150.6|150.55|315923
1687158000000|2023-06-19 07:00:00|151.2|150.7|153|152.85|154.7|154.55|150.95|150.7|1639832
1687161600000|2023-06-19 08:00:00|152.95|152.8|152.6|152.5|153.25|153.1|152.2|152.05|382581
1687165200000|2023-06-19 09:00:00|152.65|152.55|152.7|152.6|152.95|152.9|152.6|152.5|249470
1687168800000|2023-06-19 10:00:00|152.75|152.65|152.6|152.5|152.8|152.7|152.3|152.2|194117
1687172400000|2023-06-19 11:00:00|152.7|152.6|152.7|152.6|153.1|153|152.4|152.3|356955
1687176000000|2023-06-19 12:00:00|152.65|152.55|153.2|153.1|153.35|153.3|152.65|152.55|683098
1687179600000|2023-06-19 13:00:00|153.15|153.15|152.4|152.3|153.45|153.35|152.3|152.25|506491
1687183200000|2023-06-19 14:00:00|152.35|152.25|152.4|152.3|152.95|152.85|152.35|152.25|324318
1687186800000|2023-06-19 15:00:00|152.35|152.35|153.65|153.6|153.7|153.6|152.35|152.3|322074
1687244400000|2023-06-20 07:00:00|153.95|153.55|154.4|154.25|155.2|155.05|153.85|153.55|803509
1687248000000|2023-06-20 08:00:00|154.45|154.3|154.2|154.05|154.5|154.4|153.05|152.95|360002
1687251600000|2023-06-20 09:00:00|154.15|154.1|154.6|154.5|154.65|154.55|154|153.85|545674
1687255200000|2023-06-20 10:00:00|154.65|154.55|157.1|157|157.75|157.65|154.4|154.3|1531140
1687258800000|2023-06-20 11:00:00|157.3|156.95|157.95|157.85|158|157.9|156.75|156.65|1327971
1687262400000|2023-06-20 12:00:00|158|157.9|157.05|156.95|158.5|158.3|157.05|156.95|919383
1687266000000|2023-06-20 13:00:00|157.1|156.9|158.15|158.05|158.35|158.25|156.9|156.8|1497681
1687269600000|2023-06-20 14:00:00|158.1|158|156.95|156.9|158.2|158.1|156.6|156.45|2312909
1687273200000|2023-06-20 15:00:00|157|156.95|156.65|156.5|157.25|157.2|156.6|156.5|496743
1687330800000|2023-06-21 07:00:00|156.4|155.35|156.4|156.3|156.8|156.55|155.55|155.35|921230
1687334400000|2023-06-21 08:00:00|156.55|156.35|157.7|157.6|157.7|157.65|156.5|156.35|306692
1687338000000|2023-06-21 09:00:00|158.15|157.65|159.25|159.15|159.5|159.4|157.95|157.6|1589040
1687341600000|2023-06-21 10:00:00|159.2|159.1|158.25|158.1|159.65|159.55|158.05|157.95|1892660
1687345200000|2023-06-21 11:00:00|158.2|158.15|157.15|157.05|158.35|158.3|156.8|156.7|644894
1687348800000|2023-06-21 12:00:00|157.1|156.9|157.05|156.95|157.25|157.15|156.75|156.65|454827
1687352400000|2023-06-21 13:00:00|157|156.9|156.95|156.85|157.75|157.7|156.8|156.75|387516
1687356000000|2023-06-21 14:00:00|156.85|156.75|158|157.95|158|157.95|156.7|156.6|567643
1687359600000|2023-06-21 15:00:00|158.05|157.9|157.7|157.55|158.2|158.1|157.35|157.25|437195
1687417200000|2023-06-22 07:00:00|156.3|155.85|155.25|155.15|157.75|157.6|154.3|154.1|1312631
1687420800000|2023-06-22 08:00:00|155.3|155.2|156|155.85|156.6|156.5|155.15|155.05|650055
1687424400000|2023-06-22 09:00:00|156.05|155.9|155.55|155.45|156.5|156.4|155.45|155.35|553109
1687428000000|2023-06-22 10:00:00|155.5|155.4|155.6|155.5|156.15|156.05|155.2|155.1|196395
1687431600000|2023-06-22 11:00:00|155.55|155.45|155.8|155.7|155.8|155.7|155.05|154.75|445446
1687435200000|2023-06-22 12:00:00|155.85|155.75|155.2|155.1|156.3|156.2|155.1|155|283724
1687438800000|2023-06-22 13:00:00|155.1|155|154.5|154.4|155.15|155.05|154.35|154.3|409001
1687442400000|2023-06-22 14:00:00|154.55|154.45|155.4|155.35|155.5|155.4|154.5|154.4|442938
1687446000000|2023-06-22 15:00:00|155.45|155.3|155.9|155.75|155.9|155.8|155.4|155.3|297579
1687503600000|2023-06-23 07:00:00|155.65|155.25|153|152.85|155.65|155.25|152.5|152.35|1066477
1687507200000|2023-06-23 08:00:00|153.05|152.95|154.3|154.2|154.55|154.4|152.75|152.65|560688
1687510800000|2023-06-23 09:00:00|154.25|154.15|155.15|155.05|155.15|155.05|154.1|154|243378
1687514400000|2023-06-23 10:00:00|155.1|154.95|153.75|153.65|155.15|155.05|153.75|153.65|574781
1687518000000|2023-06-23 11:00:00|153.8|153.7|154.95|154.85|155.15|155.05|153.75|153.7|150782
1687521600000|2023-06-23 12:00:00|154.85|154.75|153.45|153.35|154.85|154.75|153.2|153.1|429111
1687525200000|2023-06-23 13:00:00|153.6|153.4|154.6|154.5|154.9|154.8|153.45|153.35|771708
1687528800000|2023-06-23 14:00:00|154.65|154.55|155.25|155.2|155.75|155.65|154.6|154.55|393038
1687532400000|2023-06-23 15:00:00|155.2|155.15|154.6|154.5|155.25|155.2|154.5|154.4|216561
1687762800000|2023-06-26 07:00:00|154.65|154.1|153.8|153.65|154.65|154.6|152.75|152.6|687404
1687766400000|2023-06-26 08:00:00|153.7|153.55|153.7|153.6|154.15|154.05|153.2|153.1|421781
1687770000000|2023-06-26 09:00:00|153.8|153.65|154.85|154.75|154.9|154.85|153.65|153.6|297058
1687773600000|2023-06-26 10:00:00|154.8|154.7|155.35|155.25|155.5|155.4|154.75|154.65|308840
1687777200000|2023-06-26 11:00:00|155.2|155.1|154.85|154.75|155.35|155.25|154.7|154.6|200831
1687780800000|2023-06-26 12:00:00|154.9|154.8|155.3|155.2|155.6|155.5|154.8|154.7|299770
1687784400000|2023-06-26 13:00:00|155.25|155.15|155.85|155.75|156|155.95|154.8|154.75|4742874
1687788000000|2023-06-26 14:00:00|155.8|155.7|155.1|155|156|155.9|155|154.9|367890
1687791600000|2023-06-26 15:00:00|155.15|155.05|155.05|154.95|155.25|155.15|154.75|154.65|352043
1687849200000|2023-06-27 07:00:00|155.5|154.9|154.4|154.25|155.85|155.65|154.2|154.05|394420
1687852800000|2023-06-27 08:00:00|154.35|154.3|153.75|153.65|154.7|154.6|153.65|153.5|253097
1687856400000|2023-06-27 09:00:00|153.8|153.7|153.8|153.7|154.25|154.15|153.5|153.4|423235
1687860000000|2023-06-27 10:00:00|153.75|153.75|154.65|154.55|154.75|154.7|153.75|153.75|245680
1687863600000|2023-06-27 11:00:00|154.6|154.5|154.25|154.2|154.7|154.65|154.15|154.05|281210
1687867200000|2023-06-27 12:00:00|154.3|154.15|154.55|154.5|154.9|154.8|154.25|154.15|213617
1687870800000|2023-06-27 13:00:00|154.5|154.45|154.35|154.25|155|154.95|154.15|154.1|281012
1687874400000|2023-06-27 14:00:00|154.5|154.35|155.3|155.2|155.45|155.35|154.45|154.35|262850
1687878000000|2023-06-27 15:00:00|155.35|155.25|155.65|155.6|155.7|155.6|155.25|155.15|393894
1687935600000|2023-06-28 07:00:00|155.3|154.75|155.35|155.3|155.8|155.55|154.95|154.75|398053
1687939200000|2023-06-28 08:00:00|155.4|155.25|155.6|155.5|155.8|155.75|155.25|155.1|304348
1687942800000|2023-06-28 09:00:00|155.55|155.45|155.05|155|155.6|155.5|154.85|154.8|355485
1687946400000|2023-06-28 10:00:00|155.15|155.05|154.95|154.85|155.3|155.2|154.95|154.85|241481
1687950000000|2023-06-28 11:00:00|154.9|154.8|156.15|156.05|156.3|156.2|154.85|154.8|351059
1687953600000|2023-06-28 12:00:00|156.05|155.95|155.55|155.5|156.25|156.2|155.5|155.4|232972
1687957200000|2023-06-28 13:00:00|155.6|155.55|156.45|156.35|156.7|156.65|155.35|155.25|615141
1687960800000|2023-06-28 14:00:00|156.4|156.3|156.15|156.05|156.4|156.35|155.8|155.75|567088
1687964400000|2023-06-28 15:00:00|156.1|156.1|155.9|155.8|156.1|156.1|155.75|155.65|367815
1688022000000|2023-06-29 07:00:00|155.5|155.1|152.15|152.05|155.5|155.1|151.45|151.3|1693013
1688025600000|2023-06-29 08:00:00|152.25|152.1|152.25|152.2|152.8|152.65|152.15|152.05|613929
1688029200000|2023-06-29 09:00:00|152.2|152.15|151.75|151.65|152.35|152.3|151.5|151.35|608124
1688032800000|2023-06-29 10:00:00|151.8|151.7|150.55|150.4|151.8|151.75|150.45|150.35|809508
1688036400000|2023-06-29 11:00:00|150.5|150.45|151.7|151.6|152|151.95|150.35|150.3|750499
1688040000000|2023-06-29 12:00:00|151.65|151.5|149.4|149.3|151.7|151.5|149|148.95|1054761
1688043600000|2023-06-29 13:00:00|149.45|149.35|149.05|148.95|149.45|149.35|148.5|148.4|1645896
1688047200000|2023-06-29 14:00:00|149|148.9|148.95|148.9|149.7|149.6|148.8|148.7|1279223
1688050800000|2023-06-29 15:00:00|149.15|149.05|149.05|149|149.65|149.6|148.7|148.6|1548796
1688108400000|2023-06-30 07:00:00|148.45|148|147.5|147.4|148.45|148.15|146.25|146|1588062
1688112000000|2023-06-30 08:00:00|147.6|147.45|148.1|148|148.65|148.55|147.55|147.45|665000
1688115600000|2023-06-30 09:00:00|148.15|148.05|148.85|148.75|149|148.95|148.15|148.05|374232
1688119200000|2023-06-30 10:00:00|148.7|148.6|148|147.9|148.8|148.7|147.8|147.7|475715
1688122800000|2023-06-30 11:00:00|148.1|147.95|148.6|148.5|148.7|148.6|147.8|147.7|200092
1688126400000|2023-06-30 12:00:00|148.55|148.55|149.8|149.75|150.2|150.1|148.35|148.25|674045
1688130000000|2023-06-30 13:00:00|149.85|149.7|151.1|151|151.2|151.15|149.85|149.7|816775
1688133600000|2023-06-30 14:00:00|150.9|151.05|151.25|151.2|151.95|151.9|150.85|150.8|652475
1688137200000|2023-06-30 15:00:00|151.3|151.15|151.3|151.1|151.3|151.2|150.9|150.8|521681
1688367600000|2023-07-03 07:00:00|151.6|151.15|152.3|152.2|153|152.9|150.9|150.75|979049
1688371200000|2023-07-03 08:00:00|152.25|152.15|153.05|152.9|153.05|152.95|152.05|151.95|493902
1688374800000|2023-07-03 09:00:00|153|152.8|153.5|153.4|153.6|153.5|152.55|152.5|557168
1688378400000|2023-07-03 10:00:00|153.45|153.35|153.05|153|153.7|153.6|152.75|152.65|307882
1688382000000|2023-07-03 11:00:00|153|152.95|151.65|151.6|153.05|152.95|151.65|151.6|247912
1688385600000|2023-07-03 12:00:00|151.6|151.55|151.95|151.9|152|151.95|151.4|151.35|179851
1688389200000|2023-07-03 13:00:00|151.9|151.85|152.25|152.15|152.55|152.5|151.3|151.2|338039
1688392800000|2023-07-03 14:00:00|152.3|152.25|152.95|152.85|153|152.95|152.05|152|393552
1688396400000|2023-07-03 15:00:00|152.9|152.8|153.3|153.2|153.3|153.25|152.8|152.7|611817
1688454000000|2023-07-04 07:00:00|153.55|153.25|152.45|152.35|153.55|153.3|152.2|152.1|366741
1688457600000|2023-07-04 08:00:00|152.4|152.25|151.8|151.7|152.6|152.55|151.7|151.6|281491
1688461200000|2023-07-04 09:00:00|151.75|151.6|151.8|151.7|151.95|151.85|151.3|151.2|297972
1688464800000|2023-07-04 10:00:00|151.75|151.6|151.55|151.45|151.8|151.7|151.15|151.05|278139
1688468400000|2023-07-04 11:00:00|151.45|151.35|150.85|150.75|151.65|151.55|150.85|150.75|264619
1688472000000|2023-07-04 12:00:00|150.8|150.7|151.65|151.6|151.9|151.8|150.8|150.7|200549
1688475600000|2023-07-04 13:00:00|151.7|151.55|151.4|151.3|151.9|151.8|151.1|151|384610
1688479200000|2023-07-04 14:00:00|151.35|151.25|151.05|150.95|151.35|151.25|150.8|150.75|338048
1688482800000|2023-07-04 15:00:00|151.15|151|151.8|151.75|151.95|151.85|151.1|151|303624
1688540400000|2023-07-05 07:00:00|151.35|151|150.15|150|151.6|151.4|149.75|149.6|566359
1688544000000|2023-07-05 08:00:00|150.1|149.9|150.85|150.75|151.05|150.9|149.95|149.85|342896
1688547600000|2023-07-05 09:00:00|150.8|150.7|151.75|151.65|151.8|151.7|150.65|150.6|344749
1688551200000|2023-07-05 10:00:00|151.7|151.6|151.8|151.7|151.8|151.7|151.5|151.4|149277
1688554800000|2023-07-05 11:00:00|151.75|151.65|151.7|151.65|152|151.95|151.55|151.45|200466
1688558400000|2023-07-05 12:00:00|151.65|151.6|150.6|150.5|151.65|151.6|150.25|150.15|216302
1688562000000|2023-07-05 13:00:00|150.55|150.45|151.6|151.55|152.15|152.05|150.55|150.45|624419
1688565600000|2023-07-05 14:00:00|151.55|151.5|151.1|151.05|151.6|151.5|150.8|150.75|472240
1688569200000|2023-07-05 15:00:00|151.15|151|150.85|150.8|151.15|151.1|150.5|150.45|377249
1688626800000|2023-07-06 07:00:00|150.4|150|148|147.9|150.4|150.05|147.95|147.75|923628
1688630400000|2023-07-06 08:00:00|148.05|147.95|147.8|147.7|148.4|148.25|147.75|147.65|509263
1688634000000|2023-07-06 09:00:00|147.85|147.75|147.75|147.7|148.05|148|147.5|147.35|573558
1688637600000|2023-07-06 10:00:00|147.8|147.65|148|147.9|148.25|148.15|147.5|147.4|538172
1688641200000|2023-07-06 11:00:00|147.95|147.95|147.8|147.75|148.05|148|147.75|147.7|359408
1688644800000|2023-07-06 12:00:00|147.75|147.7|147.5|147.4|148.15|148.05|147.4|147.3|444566
1688648400000|2023-07-06 13:00:00|147.45|147.45|147.05|146.95|147.75|147.65|146.9|146.8|761524
1688652000000|2023-07-06 14:00:00|147.1|146.85|145.65|145.55|147.1|147|145.6|145.5|945971
1688655600000|2023-07-06 15:00:00|145.7|145.6|145.6|145.5|145.9|145.85|145.35|145.3|756689
1688713200000|2023-07-07 07:00:00|145.4|145.05|146.2|146.1|146.5|146.35|145.3|145.05|677192
1688716800000|2023-07-07 08:00:00|146.25|146.05|146.6|146.5|146.8|146.7|145.6|145.5|447650
1688720400000|2023-07-07 09:00:00|146.65|146.55|148.4|148.3|148.4|148.3|146.55|146.5|521225
1688724000000|2023-07-07 10:00:00|148.3|148.2|149.05|149|149.1|149|148.1|148|551393
1688727600000|2023-07-07 11:00:00|148.95|148.85|149.15|149.1|149.25|149.2|148.75|148.65|269397
1688731200000|2023-07-07 12:00:00|149.2|149.05|149.4|149.3|149.55|149.35|148.85|148.75|392734
1688734800000|2023-07-07 13:00:00|149.3|149.35|148.4|148.3|149.35|149.35|147.85|147.8|1089565
1688738400000|2023-07-07 14:00:00|148.35|148.25|148.7|148.6|149|148.9|147.95|147.9|520918
1688742000000|2023-07-07 15:00:00|148.8|148.65|148.55|148.5|148.95|148.85|148.55|148.5|211283
1688972400000|2023-07-10 07:00:00|147.55|146.9|147.7|147.55|147.95|147.7|146.4|146.25|394061
1688976000000|2023-07-10 08:00:00|147.75|147.6|148|147.9|148.15|148.1|147.35|147.2|531822
1688979600000|2023-07-10 09:00:00|148.05|147.95|147.7|147.6|148.5|148.4|147.65|147.55|298836
1688983200000|2023-07-10 10:00:00|147.65|147.65|147.7|147.6|147.8|147.7|147.2|147.15|265717
1688986800000|2023-07-10 11:00:00|147.75|147.7|147.8|147.75|147.8|147.75|147.05|147|232531
1688990400000|2023-07-10 12:00:00|147.75|147.7|148|147.9|148.5|148.4|147.75|147.65|268285
1688994000000|2023-07-10 13:00:00|147.95|147.85|147.95|147.9|148.05|148|147.15|147.05|389782
1688997600000|2023-07-10 14:00:00|148|147.85|148|147.95|148.45|148.4|147.85|147.8|375734
1689001200000|2023-07-10 15:00:00|148.05|148|147.95|147.85|148.2|148.15|147.9|147.85|197944
1689058800000|2023-07-11 07:00:00|148.7|148.3|146.95|146.85|148.75|148.4|146.65|146.6|432986
1689062400000|2023-07-11 08:00:00|146.9|146.9|145.95|145.6|146.9|146.9|145.35|145.25|572605
1689066000000|2023-07-11 09:00:00|146|145.65|146.55|146.45|146.85|146.75|146|145.65|299587
1689069600000|2023-07-11 10:00:00|146.65|146.55|146.4|146.3|146.75|146.65|146.1|146|246871
1689073200000|2023-07-11 11:00:00|146.35|146.2|146.3|146.2|146.4|146.35|145.65|145.55|272057
1689076800000|2023-07-11 12:00:00|146.35|146.25|147.3|147.25|147.35|147.3|146.2|146.1|243907
1689080400000|2023-07-11 13:00:00|147.35|147.3|146.3|146.25|147.35|147.3|146.3|146.2|451385
1689084000000|2023-07-11 14:00:00|146.45|146.35|145.8|145.7|146.5|146.45|145.5|145.45|481464
1689087600000|2023-07-11 15:00:00|145.85|145.75|145.75|145.65|146.3|146.2|145.7|145.65|368338
1689145200000|2023-07-12 07:00:00|146.65|146.3|146.8|146.7|146.85|146.7|145.55|145.4|752012
1689148800000|2023-07-12 08:00:00|146.75|146.65|147.25|147.15|147.35|147.25|146.5|146.35|299385
1689152400000|2023-07-12 09:00:00|147.1|147|147.25|147.15|147.35|147.3|147.05|146.95|296886
1689156000000|2023-07-12 10:00:00|147.2|147.2|147.75|147.65|147.9|147.85|147.2|147.15|291627
1689159600000|2023-07-12 11:00:00|147.9|147.8|148.35|148.25|148.35|148.3|147.8|147.7|370918
1689163200000|2023-07-12 12:00:00|148.2|148.15|148.85|148.8|149.2|149.1|147.85|147.75|436417
1689166800000|2023-07-12 13:00:00|148.9|148.75|148.15|148.05|148.9|148.85|147.9|147.85|398694
1689170400000|2023-07-12 14:00:00|148.1|148|148.15|148.1|148.4|148.3|147.9|147.8|535160
1689174000000|2023-07-12 15:00:00|148.2|148.15|148.5|148.4|148.9|148.85|148.15|148.1|285967
1689231600000|2023-07-13 07:00:00|148.25|147.65|148.1|148|148.35|148.05|146.8|146.65|345382
1689235200000|2023-07-13 08:00:00|148.05|147.9|147.35|147.25|148.05|147.9|147.3|147.2|4429145
1689238800000|2023-07-13 09:00:00|147.3|147.2|146.85|146.75|147.4|147.3|146.75|146.65|239645
1689242400000|2023-07-13 10:00:00|146.8|146.7|147.95|147.9|148.2|148.05|146.7|146.65|332079
1689246000000|2023-07-13 11:00:00|148.05|147.95|147.55|147.45|148.05|147.95|147.4|147.3|180318
1689249600000|2023-07-13 12:00:00|147.5|147.4|147.5|147.4|147.85|147.75|147.25|147.2|189722
1689253200000|2023-07-13 13:00:00|147.4|147.3|149.05|148.95|149.15|149.05|147.4|147.3|430470
1689256800000|2023-07-13 14:00:00|149|148.9|148.9|148.8|149.15|149.05|148.75|148.7|352415
1689260400000|2023-07-13 15:00:00|148.95|148.85|149.75|149.65|149.75|149.65|148.9|148.85|407649
1689318000000|2023-07-14 07:00:00|148.85|148.25|147.5|147.4|148.9|148.65|146.9|146.8|498560
1689321600000|2023-07-14 08:00:00|147.45|147.35|146.45|146.35|147.5|147.4|146.3|146.2|2483923
1689325200000|2023-07-14 09:00:00|146.5|146.4|146.55|146.45|146.9|146.85|146.4|146.3|452503
1689328800000|2023-07-14 10:00:00|146.6|146.5|146.85|146.75|147|146.9|146.35|146.2|283888
1689332400000|2023-07-14 11:00:00|146.9|146.65|146.65|146.55|146.9|146.65|146.3|146.2|190168
1689336000000|2023-07-14 12:00:00|146.7|146.6|148.55|148.45|148.55|148.5|146.65|146.6|240867
1689339600000|2023-07-14 13:00:00|148.6|148.4|147.45|147.3|148.75|148.65|147.4|147.3|1144632
1689343200000|2023-07-14 14:00:00|147.5|147.35|147.1|147|147.8|147.75|146.85|146.8|527112
1689346800000|2023-07-14 15:00:00|147|146.9|146.7|146.6|147.1|147.05|146.7|146.6|362413
1689577200000|2023-07-17 07:00:00|144.85|144.5|146.7|146.6|146.75|146.6|143.9|143.65|880569
1689580800000|2023-07-17 08:00:00|146.65|146.5|146.2|146.1|146.9|146.8|146.2|146.1|423762
1689584400000|2023-07-17 09:00:00|146.25|146.15|145.45|145.35|146.25|146.2|145.25|145.1|293190
1689588000000|2023-07-17 10:00:00|145.4|145.25|145.05|144.95|145.5|145.4|145|144.9|160331
1689591600000|2023-07-17 11:00:00|145.1|145|144.8|144.75|145.5|145.4|144.75|144.65|210797
1689595200000|2023-07-17 12:00:00|144.75|144.7|144.75|144.65|144.95|144.9|144.55|144.45|429959
1689598800000|2023-07-17 13:00:00|144.7|144.6|146.5|146.4|146.55|146.45|144.7|144.6|287840
1689602400000|2023-07-17 14:00:00|146.45|146.45|146|145.95|146.55|146.45|145.95|145.85|511437
1689606000000|2023-07-17 15:00:00|146.05|146|145.8|145.7|146.25|146.15|145.75|145.65|175802
1689663600000|2023-07-18 07:00:00|146.7|146.2|146.65|146.55|146.75|146.55|145.9|145.75|377103
1689667200000|2023-07-18 08:00:00|146.6|146.45|145.95|145.9|147.05|146.95|145.8|145.75|372786
1689670800000|2023-07-18 09:00:00|145.9|145.85|146.2|146.15|146.4|146.35|145.85|145.8|203584
1689674400000|2023-07-18 10:00:00|146.1|146|145.8|145.7|146.1|146.05|145.55|145.45|183247
1689678000000|2023-07-18 11:00:00|145.85|145.75|145.4|145.3|145.95|145.85|145.35|145.25|126871
1689681600000|2023-07-18 12:00:00|145.45|145.35|146.25|146.2|146.25|146.2|145.2|145.1|287414
1689685200000|2023-07-18 13:00:00|146.3|146.15|145.95|145.85|146.35|146.2|145.55|145.45|509166
1689688800000|2023-07-18 14:00:00|145.9|145.8|146|145.95|146.1|146|145.2|145.1|987443
1689692400000|2023-07-18 15:00:00|145.9|145.8|145.95|145.85|146|145.95|145.45|145.4|299318
1689750000000|2023-07-19 07:00:00|148|147.55|148.3|148.2|149.05|148.95|147.6|147.45|905815
1689753600000|2023-07-19 08:00:00|148.4|148.25|150.9|150.75|150.9|150.75|148.4|148.25|767421
1689757200000|2023-07-19 09:00:00|150.85|150.7|150.45|150.3|151.35|151.2|150.3|150.25|742035
1689760800000|2023-07-19 10:00:00|150.4|150.35|151.2|151.1|151.2|151.1|150.1|150|364790
1689764400000|2023-07-19 11:00:00|151.25|151.15|151.05|150.95|151.55|151.5|150.3|150.2|771178
1689768000000|2023-07-19 12:00:00|150.8|150.7|151.05|150.95|151.3|151.25|150.45|150.35|357501
1689771600000|2023-07-19 13:00:00|151|151|151.4|151.3|151.4|151.3|150.4|150.35|517213
1689775200000|2023-07-19 14:00:00|151.35|151.25|150.95|150.85|151.35|151.3|150.65|150.55|865462
1689778800000|2023-07-19 15:00:00|151|150.9|151.35|151.25|151.4|151.3|150.85|150.75|508805
1689836400000|2023-07-20 07:00:00|150.7|150.25|152.35|152.25|152.5|152.35|149.65|149.5|728049
1689840000000|2023-07-20 08:00:00|152.4|152.3|151.5|151.4|152.5|152.4|151.4|151.3|361317
1689843600000|2023-07-20 09:00:00|151.45|151.35|151.75|151.65|151.8|151.7|151|150.9|407852
1689847200000|2023-07-20 10:00:00|151.7|151.55|152.4|152.3|152.5|152.4|151.45|151.35|221802
1689850800000|2023-07-20 11:00:00|152.35|152.35|152.1|152|152.4|152.35|151.45|151.3|305406
1689854400000|2023-07-20 12:00:00|152.15|152.05|151.65|151.6|152.6|152.5|151.65|151.55|459202
1689858000000|2023-07-20 13:00:00|151.7|151.7|152.55|152.5|152.6|152.5|151.7|151.7|323055
1689861600000|2023-07-20 14:00:00|152.6|152.45|153|152.9|153.1|153|152.25|152.15|5893800
1689865200000|2023-07-20 15:00:00|153.05|152.95|153.25|153.15|153.45|153.35|152.9|152.8|646898
1689922800000|2023-07-21 07:00:00|154.2|153.35|154.3|154.2|154.75|154.6|153.25|153.1|1273905
1689926400000|2023-07-21 08:00:00|154.2|154.1|154.95|154.85|155|154.9|153.95|153.85|412882
1689930000000|2023-07-21 09:00:00|155|154.9|154.55|154.45|155|154.9|154.35|154.25|878145
1689933600000|2023-07-21 10:00:00|154.5|154.4|154.25|154.15|154.85|154.75|154.1|154|461104
1689937200000|2023-07-21 11:00:00|154.2|154.1|154.45|154.35|154.6|154.55|154.1|154|521549
1689940800000|2023-07-21 12:00:00|154.4|154.4|155.2|155.1|155.4|155.3|154.4|154.35|727763
1689944400000|2023-07-21 13:00:00|155.25|155.15|154.7|154.65|155.35|155.25|154.5|154.4|812446
1689948000000|2023-07-21 14:00:00|154.65|154.6|155.15|155.1|155.2|155.15|154.65|154.6|1156133
1689951600000|2023-07-21 15:00:00|155.2|155.15|155.3|155.2|155.45|155.35|155.05|154.95|985418
1690182000000|2023-07-24 07:00:00|154.15|153.6|154.15|154.05|154.7|154.3|152.25|152|514559
1690185600000|2023-07-24 08:00:00|154.1|154|154.85|154.75|155.2|155.1|153.95|153.85|458369
1690189200000|2023-07-24 09:00:00|154.8|154.7|155.1|155|155.45|155.35|154.8|154.7|336245
1690192800000|2023-07-24 10:00:00|155.05|154.95|154.85|154.8|155.35|155.25|154.6|154.5|530132
1690196400000|2023-07-24 11:00:00|154.75|154.75|155.25|155.15|155.5|155.4|154.6|154.5|472625
1690200000000|2023-07-24 12:00:00|155.4|155.2|155.1|155.05|155.45|155.3|155.05|155|405037
1690203600000|2023-07-24 13:00:00|155.15|155|155.2|155.1|155.75|155.7|154.9|154.8|588408
1690207200000|2023-07-24 14:00:00|155.25|155.15|156.2|156.1|156.5|156.4|155.05|155|673719
1690210800000|2023-07-24 15:00:00|156.15|156.05|156.2|156.1|156.35|156.3|156.05|156|559173
1690268400000|2023-07-25 07:00:00|156.55|156|155.35|155.25|156.55|156.2|154.15|154|414508
1690272000000|2023-07-25 08:00:00|155.3|155.2|155.1|155.05|155.4|155.3|154.6|154.55|318037
1690275600000|2023-07-25 09:00:00|155.15|155|155.15|155.1|155.25|155.15|154.5|154.45|435838
1690279200000|2023-07-25 10:00:00|155.25|155.15|156.55|156.45|157.65|157.55|155.05|154.95|413018
1690282800000|2023-07-25 11:00:00|156.5|156.4|155.65|155.5|156.7|156.6|155.65|155.5|431377
1690286400000|2023-07-25 12:00:00|155.5|155.4|154.9|154.75|156.3|156.2|154.65|154.5|521046
1690290000000|2023-07-25 13:00:00|154.85|154.5|152.45|152.35|154.85|154.7|152.45|152.35|649758
1690293600000|2023-07-25 14:00:00|152.4|152.3|153.6|153.5|154.25|154.2|152.35|152.3|841527
1690297200000|2023-07-25 15:00:00|153.55|153.45|153.85|153.75|153.9|153.85|153.45|153.4|266087
1690354800000|2023-07-26 07:00:00|176.55|176.2|185.5|185.35|190.9|190.7|172.45|172.35|12643390
1690358400000|2023-07-26 08:00:00|185.45|185.45|181.7|181.5|185.95|185.8|180.6|180.4|7473994
1690362000000|2023-07-26 09:00:00|181.65|181.55|182.35|182.15|183.45|183.3|180.05|179.95|4872004
1690365600000|2023-07-26 10:00:00|182.5|182.35|184.4|184.2|186.5|186.4|181.65|181.45|2865220
1690369200000|2023-07-26 11:00:00|184.6|184.25|180.9|180.75|185.65|185.55|180.7|180.6|3564047
1690372800000|2023-07-26 12:00:00|180.95|180.85|180.65|180.6|181.95|181.8|179.5|179.35|13696147
1690376400000|2023-07-26 13:00:00|180.75|180.65|182.85|182.7|183.2|183.1|180.4|180.25|2284726
1690380000000|2023-07-26 14:00:00|182.8|182.5|183.8|183.75|184|183.95|181.15|181|3043237
1690383600000|2023-07-26 15:00:00|183.7|183.65|184.5|184.35|184.55|184.45|183.45|183.4|1701716
1690441200000|2023-07-27 07:00:00|186.95|186.45|187.75|187.6|188.3|188.15|185.75|185.15|2830251
1690444800000|2023-07-27 08:00:00|187.7|187.55|188.85|188.7|189.85|189.7|187.65|187.55|2516246
1690448400000|2023-07-27 09:00:00|188.9|188.75|187.35|187.2|189.65|189.5|187.2|187.1|1431776
1690452000000|2023-07-27 10:00:00|187.4|187.25|188.25|188.15|188.8|188.65|187.1|186.95|1060656
1690455600000|2023-07-27 11:00:00|188.3|187.9|188.35|188.2|188.55|188.45|187.5|187.4|885812
1690459200000|2023-07-27 12:00:00|188.25|188.25|189.55|189.4|189.9|189.75|187.8|187.65|1425666
1690462800000|2023-07-27 13:00:00|189.5|189.25|189.7|189.45|190.85|190.7|188.85|188.75|2345613
1690466400000|2023-07-27 14:00:00|189.65|189.5|190.5|190.4|190.95|190.9|189.35|189.25|1738635
1690470000000|2023-07-27 15:00:00|190.45|190.35|189.45|189.25|190.45|190.4|189.4|189.25|1227324
1690527600000|2023-07-28 07:00:00|188.5|187.9|193|192.85|194.55|194.4|188.5|187.9|2873353
1690531200000|2023-07-28 08:00:00|193.05|192.9|193.1|192.95|193.5|193.3|192.35|192.2|1349208
1690534800000|2023-07-28 09:00:00|193.05|193|192.7|192.6|193.65|193.5|192.6|192.5|1088159
1690538400000|2023-07-28 10:00:00|192.65|192.55|193.3|193.15|193.5|193.4|192.05|191.9|963903
1690542000000|2023-07-28 11:00:00|193.35|193.2|193.8|193.65|194.7|194.55|193|192.9|912473
1690545600000|2023-07-28 12:00:00|193.75|193.5|194.3|194.15|194.55|194.5|193.55|193.45|806851
1690549200000|2023-07-28 13:00:00|194.25|194.1|193.2|193|194.35|194.2|192.85|192.75|1474496
1690552800000|2023-07-28 14:00:00|193.5|193.05|192.6|192.55|193.6|193.5|192.2|192.1|883076
1690556400000|2023-07-28 15:00:00|192.5|192.4|193.05|192.95|193.2|193.15|192.4|192.3|559035
1690786800000|2023-07-31 07:00:00|192.95|192.1|190.15|190|192.95|192.3|189.65|189.45|1983481
1690790400000|2023-07-31 08:00:00|190.1|190.05|191|190.85|191|190.85|190|189.9|830962
1690794000000|2023-07-31 09:00:00|190.75|190.6|188.8|188.7|190.75|190.6|188.45|188.3|1250917
1690797600000|2023-07-31 10:00:00|188.85|188.75|188.25|188.15|189|188.85|188.15|188.05|1103991
1690801200000|2023-07-31 11:00:00|188.2|188.1|188.15|188.05|188.6|188.5|187.7|187.6|599220
1690804800000|2023-07-31 12:00:00|188.1|188|188.85|188.75|189.3|189.2|188.1|188|420943
1690808400000|2023-07-31 13:00:00|188.8|188.7|186.95|186.8|188.95|188.8|186.7|186.6|913959
1690812000000|2023-07-31 14:00:00|186.9|186.9|186.35|186.25|187.05|186.9|186.15|186|842310
1690815600000|2023-07-31 15:00:00|186.4|186.3|185.1|185|186.45|186.35|185.1|185|730704
1690873200000|2023-08-01 07:00:00|185.4|184.85|186.9|186.7|188.75|188.6|183.5|183.2|1366512
1690876800000|2023-08-01 08:00:00|186.85|186.75|188.25|188.1|189.4|189.3|186.85|186.75|1021693
1690880400000|2023-08-01 09:00:00|188.2|188.15|186.95|186.85|188.4|188.3|186.65|186.6|654560
1690884000000|2023-08-01 10:00:00|186.85|186.75|187.35|187.2|187.5|187.4|186.6|186.5|464533
1690887600000|2023-08-01 11:00:00|187.3|187.25|186.4|186.3|187.35|187.3|186|185.9|258633
1690891200000|2023-08-01 12:00:00|186.45|186.25|185.8|185.7|186.65|186.55|185.7|185.5|319827
1690894800000|2023-08-01 13:00:00|185.7|185.6|185.6|185.5|186.1|185.95|185.35|185.25|480614
1690898400000|2023-08-01 14:00:00|185.95|185.35|184.6|184.55|185.95|185.65|184.45|184.35|5642209
1690902000000|2023-08-01 15:00:00|184.65|184.65|185.4|185.25|185.4|185.25|184.45|184.4|634880
1690959600000|2023-08-02 07:00:00|183.05|182.55|182.3|182.15|184.45|184.25|181.7|181.45|1656550
1690963200000|2023-08-02 08:00:00|182.25|182.1|182.85|182.7|183.2|183.05|182|181.9|1032443
1690966800000|2023-08-02 09:00:00|182.8|182.75|183.8|183.7|184.15|184|182.55|182.4|773278
1690970400000|2023-08-02 10:00:00|183.75|183.65|185.55|185.4|186.3|186.2|183.75|183.65|559903
1690974000000|2023-08-02 11:00:00|185.5|185.55|186.7|186.6|187.1|186.95|185.5|185.45|526117
1690977600000|2023-08-02 12:00:00|186.65|186.55|184.65|184.5|186.75|186.65|184.65|184.5|467232
1690981200000|2023-08-02 13:00:00|184.6|184.55|184.4|184.25|184.85|184.7|183.8|183.7|802490
1690984800000|2023-08-02 14:00:00|184.35|184.3|184.4|184.35|184.85|184.8|183.45|183.35|914328
1690988400000|2023-08-02 15:00:00|184.35|184.3|184.7|184.55|184.95|184.85|184.25|184.2|691972
1691046000000|2023-08-03 07:00:00|185.95|185.1|180.9|180.75|185.95|185.3|178.25|178.05|2813525
1691049600000|2023-08-03 08:00:00|180.95|180.7|184.65|184.45|184.7|184.5|180.15|179.9|1026343
1691053200000|2023-08-03 09:00:00|184.6|184.5|191.3|191.1|191.3|191.1|184.55|184.4|2159891
1691056800000|2023-08-03 10:00:00|191.25|191.1|191|190.8|191.65|191.45|190.95|190.75|121332
1691060400000|2023-08-03 11:00:00|190.85|190.2|190.1|189.95|191|190.8|189.25|189.05|1245211
1691064000000|2023-08-03 12:00:00|190.15|190|190.25|190.1|190.9|190.8|188.65|188.5|651218
1691067600000|2023-08-03 13:00:00|190.3|190.2|190.05|189.9|190.6|190.5|188.6|188.5|10871894
1691071200000|2023-08-03 14:00:00|190.2|190.05|190.6|190.5|191|190.95|189.2|189.1|1245318
1691074800000|2023-08-03 15:00:00|190.55|190.55|191.65|191.45|192.4|192.3|190.3|190.15|1817065
1691132400000|2023-08-04 07:00:00|193.6|192.9|194.95|194.85|195.8|195.65|193.15|192.8|3822717
1691136000000|2023-08-04 08:00:00|195|194.9|197.25|197.15|197.3|197.15|194.75|194.65|2217927
1691139600000|2023-08-04 09:00:00|197.35|197.2|198.35|198.25|198.8|198.7|196.8|196.7|2083476
1691143200000|2023-08-04 10:00:00|198.3|198.15|199.65|199.5|199.95|199.9|197.95|197.9|2786433
1691146800000|2023-08-04 11:00:00|199.6|199.45|200.9|200.8|201.2|201.1|199.6|199.45|3731416
1691150400000|2023-08-04 12:00:00|200.8|200.7|202|201.8|202.2|202.1|200.3|200.1|2661381
1691154000000|2023-08-04 13:00:00|202.1|201.9|202.4|202.2|204.9|204.7|202|201.8|3304960
1691157600000|2023-08-04 14:00:00|202.5|202.3|204.3|204.2|204.4|204.3|201.9|201.7|4056564
1691161200000|2023-08-04 15:00:00|204.4|204.3|204.9|204.7|205.9|205.8|203.9|203.8|2814286
1691391600000|2023-08-07 07:00:00|207.8|207.2|208.9|208.7|208.9|208.7|205.4|205.1|3223205
1691395200000|2023-08-07 08:00:00|208.8|208.8|210.3|210.1|210.6|210.5|207.8|207.6|3974041
1691398800000|2023-08-07 09:00:00|210.4|210.2|209.7|209.5|211.1|210.9|209.5|209.3|2752378
1691402400000|2023-08-07 10:00:00|209.6|209.6|209.2|209.1|210.2|210.1|208.8|208.7|961425
1691406000000|2023-08-07 11:00:00|209.3|209.2|210|209.9|210.2|210.1|209.2|209.1|886188
1691409600000|2023-08-07 12:00:00|209.9|209.8|210.3|210.2|210.7|210.5|209.3|209.2|999367
1691413200000|2023-08-07 13:00:00|210.2|210.1|209.8|209.7|211.2|211|209.6|209.4|1559730
1691416800000|2023-08-07 14:00:00|209.7|209.6|210.1|210|210.4|210.3|209.6|209.4|1204795
1691420400000|2023-08-07 15:00:00|210|209.9|210|209.4|210.2|210.1|209.6|209.4|764923
1691478000000|2023-08-08 07:00:00|207.8|207.1|206.1|205.9|209.4|208.9|205.4|205.3|2300302
1691481600000|2023-08-08 08:00:00|206|205.8|205.6|205.4|206.4|206.3|203.4|203.2|1999198
1691485200000|2023-08-08 09:00:00|205.5|205.5|206.2|206.1|206.2|206.1|204.5|204.3|996649
1691488800000|2023-08-08 10:00:00|206.1|206|206.3|206.1|207.4|207.2|204.4|204.3|761841
1691492400000|2023-08-08 11:00:00|206.2|206|206.9|206.8|206.9|206.8|205.2|205|532090
1691496000000|2023-08-08 12:00:00|206.8|206.7|206.3|206.1|207.1|206.9|204.6|204.5|552389
1691499600000|2023-08-08 13:00:00|206.2|206.2|206.3|206.1|207.7|207.6|205.9|205.7|744357
1691503200000|2023-08-08 14:00:00|206.2|206|206.9|206.8|207.2|207|205.9|205.8|628773
1691506800000|2023-08-08 15:00:00|206.8|206.7|206.1|205.9|206.8|206.7|205.8|205.6|395872
1691564400000|2023-08-09 07:00:00|207.7|207.1|207.3|207.1|209.7|209.5|206.2|206.1|1595082
1691568000000|2023-08-09 08:00:00|207.4|207.2|209|208.8|209.4|209.3|207.4|207.2|747264
1691571600000|2023-08-09 09:00:00|208.9|208.9|209|208.8|209.3|209.1|208.2|208.1|715789
1691575200000|2023-08-09 10:00:00|209.1|208.9|209.1|208.9|209.2|209.1|209|208.8|150677
1691578800000|2023-08-09 11:00:00|209.2|209.1|209.8|209.7|209.9|209.8|209.2|209.1|355709
1691582400000|2023-08-09 12:00:00|209.9|209.6|208.6|208.5|210.1|210|208.1|207.9|494921
1691586000000|2023-08-09 13:00:00|208.5|208.4|209.2|209.1|209.6|209.4|208.5|208.4|2416103
1691589600000|2023-08-09 14:00:00|209.3|209.2|208.9|208.8|209.6|209.5|208.8|208.7|678298
1691593200000|2023-08-09 15:00:00|208.8|208.7|208.6|208.4|208.9|208.7|208.2|208.1|394291
1691650800000|2023-08-10 07:00:00|210.9|210.1|209|208.8|212|211.6|208.4|208.3|886233
1691654400000|2023-08-10 08:00:00|208.9|208.9|209|208.9|209.5|209.3|208.2|208|687858
1691658000000|2023-08-10 09:00:00|208.9|208.8|208.4|208.2|209.6|209.5|207.8|207.7|435305
1691661600000|2023-08-10 10:00:00|208.3|208.3|208.1|207.9|208.5|208.3|207.3|207.1|482999
1691665200000|2023-08-10 11:00:00|208|207.8|208.3|208.1|208.4|208.2|207.9|207.8|307894
1691668800000|2023-08-10 12:00:00|208.2|208.2|208.7|208.6|210|209.2|208|207.8|8597398
1691672400000|2023-08-10 13:00:00|208.8|208.7|208.8|208.7|209.4|209.2|208|207.8|338582
1691676000000|2023-08-10 14:00:00|208.9|208.8|207.6|207.5|209|208.9|206.9|206.8|803887
1691679600000|2023-08-10 15:00:00|207.7|207.6|207.5|207.4|208|207.8|207.4|207.2|462417
1691737200000|2023-08-11 07:00:00|206.6|206.1|207.9|207.8|208.5|208.3|206.4|206|655329
1691740800000|2023-08-11 08:00:00|207.8|207.7|208|207.9|208.6|208.4|207.5|207.4|3326767
1691744400000|2023-08-11 09:00:00|208.1|208|208.2|208.1|209|208.9|207.8|207.6|3285598
1691748000000|2023-08-11 10:00:00|208.1|208|207.9|207.7|208.5|208.3|207.7|207.5|265161
1691751600000|2023-08-11 11:00:00|208|207.8|208|207.9|208.3|208.2|207.8|207.7|269018
1691755200000|2023-08-11 12:00:00|207.9|207.8|207.8|207.6|208.2|208.1|207.7|207.6|287539
1691758800000|2023-08-11 13:00:00|207.7|207.5|207.4|207.2|207.9|207.8|206.8|206.7|1719471
1691762400000|2023-08-11 14:00:00|207.6|207.3|207.6|207.5|208.3|208.1|207.5|207.3|515278
1691766000000|2023-08-11 15:00:00|207.7|207.6|207.5|207.4|207.8|207.7|207.3|207.2|325874
1691996400000|2023-08-14 07:00:00|208.8|207.6|207.8|207.6|208.8|208.6|206.6|206.4|616886
1692000000000|2023-08-14 08:00:00|207.9|207.7|207.1|206.9|207.9|207.7|206.9|206.8|395143
1692003600000|2023-08-14 09:00:00|207|206.7|206.3|206.1|207.1|206.9|206.1|205.9|361384
1692007200000|2023-08-14 10:00:00|206.4|206.2|205.4|205.3|206.5|206.4|205.4|205.3|4416569
1692010800000|2023-08-14 11:00:00|205.5|205.4|207.6|207.4|207.6|207.5|205.4|205.3|4815556
1692014400000|2023-08-14 12:00:00|207.5|207.3|208.3|208.2|208.3|208.2|207.2|207|261166
1692018000000|2023-08-14 13:00:00|208.4|208.1|207.8|207.7|208.5|208.3|207.4|207.2|397334
1692021600000|2023-08-14 14:00:00|207.7|207.6|208.4|208.3|208.6|208.5|207.5|207.4|384516
1692025200000|2023-08-14 15:00:00|208.3|208.2|208.5|208.3|208.5|208.4|207.8|207.6|197005
1692082800000|2023-08-15 07:00:00|208|207.3|206|205.9|208.1|208|206|205.8|1185441
1692086400000|2023-08-15 08:00:00|205.9|205.8|207.2|207|207.5|207.4|205.8|205.7|441343
1692090000000|2023-08-15 09:00:00|207.1|206.8|207.2|207.1|207.3|207.2|206|205.8|364291
1692093600000|2023-08-15 10:00:00|207.3|207.2|205.9|205.7|207.3|207.2|205.2|205|481578
1692097200000|2023-08-15 11:00:00|205.8|205.6|206.8|206.7|207.1|206.9|205.5|205.4|386808
1692100800000|2023-08-15 12:00:00|206.9|206.6|206.5|206.4|207.4|207.3|206.5|206.4|285392
1692104400000|2023-08-15 13:00:00|206.6|206.5|205.9|205.8|206.8|206.7|205.8|205.7|331747
1692108000000|2023-08-15 14:00:00|205.8|205.7|204.6|204.4|205.9|205.8|204.4|204.3|995126
1692111600000|2023-08-15 15:00:00|204.5|204.5|205.2|205.1|205.4|205.2|204.5|204.4|383753
1692169200000|2023-08-16 07:00:00|204.8|204.2|206.5|206.4|207.4|207.2|203.9|203.7|726484
1692172800000|2023-08-16 08:00:00|206.6|206.5|205.7|205.5|207|206.8|205.7|205.5|255878
1692176400000|2023-08-16 09:00:00|206|205.7|205.5|205.4|206.7|206.5|205.1|204.9|292663
1692180000000|2023-08-16 10:00:00|205.4|205.3|205.4|205.2|205.8|205.6|204.8|204.6|205668
1692183600000|2023-08-16 11:00:00|205.3|205.1|205.6|205.4|206|205.8|204.9|204.8|281308
1692187200000|2023-08-16 12:00:00|205.5|205.5|205.3|205.1|206.4|206.2|205.1|204.9|195676
1692190800000|2023-08-16 13:00:00|205.2|205|204.8|204.6|205.4|205.2|203.9|203.8|2558838
1692194400000|2023-08-16 14:00:00|204.7|204.5|205.1|204.9|205.1|204.9|203.8|203.6|779286
1692198000000|2023-08-16 15:00:00|205|205|204|203.8|205.1|205|203.9|203.7|302865
1692255600000|2023-08-17 07:00:00|200.9|200.2|203.5|203.3|204|203.7|199.15|198.75|1105446
1692259200000|2023-08-17 08:00:00|203.4|203.2|201.9|201.7|203.5|203.4|200.6|200.5|1318052
1692262800000|2023-08-17 09:00:00|202|201.8|203.2|203|203.4|203.2|201.6|201.4|847937
1692266400000|2023-08-17 10:00:00|203.1|203.1|202.7|202.5|203.7|203.5|202.4|202.2|491685
1692270000000|2023-08-17 11:00:00|202.8|202.6|203.8|203.6|203.9|203.7|202.7|202.5|377761
1692273600000|2023-08-17 12:00:00|203.7|203.7|203.6|203.4|203.9|203.8|203.1|203|193423
1692277200000|2023-08-17 13:00:00|203.5|203.5|203.3|203.2|204|203.9|202.6|202.5|366489
1692280800000|2023-08-17 14:00:00|203.4|203.3|202.8|202.7|204.1|203.9|202.7|202.6|354067
1692284400000|2023-08-17 15:00:00|202.7|202.6|201.9|201.7|203|202.9|201.8|201.7|348937
1692342000000|2023-08-18 07:00:00|201.6|200.7|198.15|198.05|201.6|201.2|198.1|198|1752621
1692345600000|2023-08-18 08:00:00|198.1|198|198.95|198.85|199.15|199.05|197.85|197.7|940820
1692349200000|2023-08-18 09:00:00|199|198.9|198.4|198.25|199.4|199.3|197.55|197.5|622028
1692352800000|2023-08-18 10:00:00|198.35|198.2|199.05|198.95|199.2|199.05|198.25|198.1|414147
1692356400000|2023-08-18 11:00:00|199.1|198.9|199.2|199.1|199.2|199.1|198.75|198.65|298276
1692360000000|2023-08-18 12:00:00|199.15|199|198.95|198.8|199.5|199.4|198.8|198.65|396678
1692363600000|2023-08-18 13:00:00|198.9|198.75|199.1|199|199.6|199.45|198.7|198.6|423744
1692367200000|2023-08-18 14:00:00|199.05|198.95|200.1|200|200.2|200.1|198.85|198.75|414809
1692370800000|2023-08-18 15:00:00|200.2|200.1|200.6|200.4|200.8|200.6|200.2|200.1|389400
1692601200000|2023-08-21 07:00:00|201.9|201.5|202.4|202.1|202.4|202.1|199.65|199.4|733828
1692604800000|2023-08-21 08:00:00|202.3|202|202.2|202.1|202.4|202.3|201.6|201.5|291488
1692608400000|2023-08-21 09:00:00|202.3|202.2|202.2|202|202.4|202.2|201.9|201.7|338671
1692612000000|2023-08-21 10:00:00|202.1|202.1|202.7|202.6|202.7|202.6|202|201.9|183134
1692615600000|2023-08-21 11:00:00|202.8|202.5|203.2|203.1|203.4|203.3|202.8|202.5|357242
1692619200000|2023-08-21 12:00:00|203.3|203.2|203.2|203.1|203.3|203.2|202.9|202.7|340538
1692622800000|2023-08-21 13:00:00|203.1|203|202.1|201.9|203.1|203|201.9|201.8|290541
1692626400000|2023-08-21 14:00:00|202|201.8|201.8|201.7|202.2|202.1|201|200.9|362045
1692630000000|2023-08-21 15:00:00|201.9|201.8|201.7|201.5|202|201.8|201.5|201.4|213168
1692687600000|2023-08-22 07:00:00|202.7|201.9|204.8|204.7|205.1|205|202|201.6|723421
1692691200000|2023-08-22 08:00:00|205|204.8|203.9|203.8|205|204.9|203.6|203.5|308039
1692694800000|2023-08-22 09:00:00|204|203.9|204|203.9|204.6|204.5|203.6|203.4|8585725
1692698400000|2023-08-22 10:00:00|204.1|204|202.8|202.7|204.3|204.2|202.7|202.5|250730
1692702000000|2023-08-22 11:00:00|203|202.9|203.1|203|203.7|203.6|203|202.9|240187
1692705600000|2023-08-22 12:00:00|203.2|202.9|203.1|202.9|204.2|204|203|202.9|312973
1692709200000|2023-08-22 13:00:00|203|203|202.1|201.9|203.1|203|201.8|201.7|437682
1692712800000|2023-08-22 14:00:00|202|202|200.7|200.6|202.2|202.1|200.5|200.4|391231
1692716400000|2023-08-22 15:00:00|200.6|200.5|200.8|200.7|201.1|201|200.4|200.2|285943
1692774000000|2023-08-23 07:00:00|202.1|201.6|201.3|201.2|202.4|202|201.2|201|425197
1692777600000|2023-08-23 08:00:00|201.2|201.1|201.7|201.6|203|202.8|201.2|201.1|280492
1692781200000|2023-08-23 09:00:00|201.8|201.7|202.6|202.5|203|202.9|201.8|201.6|266758
1692784800000|2023-08-23 10:00:00|202.7|202.6|201.9|201.7|202.8|202.7|201.7|201.5|343341
1692788400000|2023-08-23 11:00:00|201.7|201.6|201.8|201.6|202.3|202.1|201.6|201.5|172173
1692792000000|2023-08-23 12:00:00|201.9|201.7|201.4|201.3|202.9|202.8|201.2|201.1|2530081
1692795600000|2023-08-23 13:00:00|201.6|201.4|201.4|201.3|202.4|202.2|201.3|201.1|214819
1692799200000|2023-08-23 14:00:00|201.5|201.4|201.4|201.3|201.9|201.7|200.8|200.6|248752
1692802800000|2023-08-23 15:00:00|201.5|201.4|201.4|201.2|201.6|201.5|201|200.9|227558
1692860400000|2023-08-24 07:00:00|206|205.1|205.1|204.9|207.5|207.1|204.7|204.4|941876
1692864000000|2023-08-24 08:00:00|205|205|204.6|204.5|205.3|205.1|204.6|204.4|318469
1692867600000|2023-08-24 09:00:00|204.7|204.6|205.4|205.2|205.4|205.2|204.1|203.9|462606
1692871200000|2023-08-24 10:00:00|205.3|205.1|205.8|205.7|205.9|205.8|205.3|205.1|407890
1692874800000|2023-08-24 11:00:00|205.9|205.6|206.4|206.3|206.9|206.7|205.8|205.6|585401
1692878400000|2023-08-24 12:00:00|206.3|206.2|206.1|206|206.4|206.3|205.8|205.7|338051
1692882000000|2023-08-24 13:00:00|206|205.9|205|204.9|206.3|206.2|205|204.8|550626
1692885600000|2023-08-24 14:00:00|205.1|205|202.7|202.6|205.1|205|202.6|202.4|456223
1692889200000|2023-08-24 15:00:00|202.6|202.5|202|201.9|202.6|202.5|201.8|201.7|496862
1692946800000|2023-08-25 07:00:00|203.2|202.5|204.5|204.3|205.1|204.9|202|201.8|782592
1692950400000|2023-08-25 08:00:00|204.7|204.5|204.1|203.9|205.1|205|203.5|203.4|590520
1692954000000|2023-08-25 09:00:00|204|203.8|203.8|203.7|204.2|204.1|203.7|203.6|436859
1692957600000|2023-08-25 10:00:00|203.9|203.8|204.1|204|204.4|204.3|203.9|203.8|352930
1692961200000|2023-08-25 11:00:00|204.2|204.1|204.9|204.7|205.3|205.1|204.1|204.1|218441
1692964800000|2023-08-25 12:00:00|204.8|204.6|204.4|204.2|205.1|204.9|204.3|204.2|385066
1692968400000|2023-08-25 13:00:00|204.5|204.3|204.3|204.2|205.2|205.1|203.9|203.7|340268
1692972000000|2023-08-25 14:00:00|204.2|204.1|203.2|203.1|204.5|204.3|203|202.9|510468
1692975600000|2023-08-25 15:00:00|203.3|203.2|202.2|202|203.3|203.2|202.2|202|432811
1693292400000|2023-08-29 07:00:00|206.7|206.4|205.6|205.4|207.8|207.5|205.1|204.8|935897
1693296000000|2023-08-29 08:00:00|205.5|205.5|206.1|205.9|206.5|206.4|205.5|205.5|466555
1693299600000|2023-08-29 09:00:00|206|206|206.5|206.4|206.5|206.4|205.7|205.6|224028
1693303200000|2023-08-29 10:00:00|206.4|206.3|207.3|207.1|207.9|207.7|206.3|206.2|587517
1693306800000|2023-08-29 11:00:00|207.4|207.2|208.6|208.4|208.6|208.5|207.4|207.1|300301
1693310400000|2023-08-29 12:00:00|208.5|208.3|208.6|208.4|208.8|208.7|207.6|207.5|630013
1693314000000|2023-08-29 13:00:00|208.7|208.5|210.3|210.1|210.5|210.3|208.4|208.3|1496298
1693317600000|2023-08-29 14:00:00|210.4|210.2|210.7|210.5|211.4|211.2|209.7|209.6|1318948
1693321200000|2023-08-29 15:00:00|210.6|210.4|212.1|211.9|212.1|212|210.5|210.4|917487
1693378800000|2023-08-30 07:00:00|213.2|212.9|216.3|216.2|216.8|216.6|212.6|212.3|1711655
1693382400000|2023-08-30 08:00:00|216.4|216.3|216|215.8|217.2|217|215.2|215.1|1345837
1693386000000|2023-08-30 09:00:00|215.9|215.9|214.8|214.7|216.1|216|214.6|214.5|571490
1693389600000|2023-08-30 10:00:00|214.9|214.8|216.6|216.4|216.9|216.7|214.8|214.7|583396
1693393200000|2023-08-30 11:00:00|216.5|216.3|216.1|215.9|216.7|216.6|216|215.9|471284
1693396800000|2023-08-30 12:00:00|216|216|216.2|216|217.6|217.5|216|216|757413
1693400400000|2023-08-30 13:00:00|216.1|215.9|217.2|217|217.9|217.8|215.8|215.7|704168
1693404000000|2023-08-30 14:00:00|217.1|216.9|216.8|216.7|217.9|217.8|216.8|216.6|1362220
1693407600000|2023-08-30 15:00:00|216.9|216.8|217.7|217.6|217.8|217.7|216.8|216.7|312658
1693465200000|2023-08-31 07:00:00|217.4|216.9|220.8|220.6|221.3|221.1|216.4|216.1|1292839
1693468800000|2023-08-31 08:00:00|220.9|220.7|221.9|221.8|222|221.8|220.3|220|1301392
1693472400000|2023-08-31 09:00:00|221.8|221.6|221.8|221.7|223.5|223.3|220.7|220.5|1617699
1693476000000|2023-08-31 10:00:00|221.9|221.6|222|221.9|222.4|222.2|221.7|221.5|1031764
1693479600000|2023-08-31 11:00:00|222.3|222.1|222|221.9|222.4|222.2|220.9|220.7|545954
1693483200000|2023-08-31 12:00:00|221.9|221.8|223.4|223.2|223.5|223.3|221.4|221.3|1035540
1693486800000|2023-08-31 13:00:00|223.3|223.1|223.9|223.8|224.2|224.1|223|222.8|949121
1693490400000|2023-08-31 14:00:00|223.8|223.7|222|221.8|223.9|223.8|221.9|221.8|929156
1693494000000|2023-08-31 15:00:00|222.1|222|222|221.8|222.3|222.2|221.6|221.4|678879
1693551600000|2023-09-01 07:00:00|223|222.5|222.8|222.6|223.5|223.1|221.1|220.8|1030910
1693555200000|2023-09-01 08:00:00|222.7|222.7|219.9|219.7|223|222.9|219.6|219.4|1213845
1693558800000|2023-09-01 09:00:00|220|219.8|220.4|220.2|221.8|221.7|220|219.7|682743
1693562400000|2023-09-01 10:00:00|220.3|220.4|221.4|221.2|221.5|221.4|220.3|220.3|526004
1693566000000|2023-09-01 11:00:00|221.3|221.1|221.7|221.6|221.9|221.7|221.2|221.1|412306
1693569600000|2023-09-01 12:00:00|221.6|221.5|221.7|221.5|222.4|222.2|221.4|221.2|462700
1693573200000|2023-09-01 13:00:00|221.6|221.4|220.3|220|222.1|221.9|219.8|219.6|730098
1693576800000|2023-09-01 14:00:00|220.2|220.1|219|218.9|220.4|220.3|218.6|218.5|1091839
1693580400000|2023-09-01 15:00:00|219.1|219|219.1|219|219.3|219.2|218.9|218.8|553673
1693810800000|2023-09-04 07:00:00|221|220.5|222.5|222.3|222.8|222.4|219.7|219.5|831835
1693814400000|2023-09-04 08:00:00|222.6|222.2|223.4|223.2|223.8|223.7|222.4|222.2|889297
1693818000000|2023-09-04 09:00:00|223.3|223.1|221.6|221.4|223.3|223.2|221.4|221.3|563795
1693821600000|2023-09-04 10:00:00|221.5|221.3|222.2|222|222.4|222.2|221.2|221.1|299477
1693825200000|2023-09-04 11:00:00|222.1|221.9|221|220.8|222.1|221.9|220.5|220.4|240023
1693828800000|2023-09-04 12:00:00|221.4|220.9|221|220.8|221.6|221.4|220.9|220.8|258997
1693832400000|2023-09-04 13:00:00|220.9|220.9|220.1|220|221.4|221.2|220.1|220|318487
1693836000000|2023-09-04 14:00:00|220|219.9|219.9|219.8|220.2|220|218.8|218.6|473752
1693839600000|2023-09-04 15:00:00|220|219.7|219.8|219.6|220.2|220.1|219.7|219.6|194392
1693897200000|2023-09-05 07:00:00|218.7|218.1|218.5|218.2|219.4|219.2|217.5|217.3|651235
1693900800000|2023-09-05 08:00:00|218.4|218.3|219.7|219.5|219.8|219.6|218.1|217.9|449548
1693904400000|2023-09-05 09:00:00|219.6|219.6|219.8|219.7|220.1|219.9|219.2|219.1|327806
1693908000000|2023-09-05 10:00:00|219.7|219.6|220.1|219.9|220.1|220|219.3|219.1|438685
1693911600000|2023-09-05 11:00:00|220|220|221|220.9|221.4|221.2|219.7|219.6|371272
1693915200000|2023-09-05 12:00:00|220.9|220.8|219.9|219.7|221|220.8|219.7|219.5|492014
1693918800000|2023-09-05 13:00:00|219.8|219.6|219.5|219.3|220.4|220.2|218.8|218.7|598989
1693922400000|2023-09-05 14:00:00|219.4|219.2|219.3|219.1|219.9|219.8|218.9|218.7|711819
1693926000000|2023-09-05 15:00:00|219.4|219.2|219.4|219.2|219.7|219.5|219|218.9|311948
1693983600000|2023-09-06 07:00:00|215.7|215.2|214.4|214.3|216.8|216.5|214.4|214.3|1006566
1693987200000|2023-09-06 08:00:00|214.3|214.2|215.3|215.2|215.4|215.2|213.8|213.7|671300
1693990800000|2023-09-06 09:00:00|215.4|215.3|215.9|215.8|216.2|216|214.7|214.6|533430
1693994400000|2023-09-06 10:00:00|215.8|215.7|215.7|215.5|216.9|216.7|215.6|215.5|473989
1693998000000|2023-09-06 11:00:00|215.6|215.4|216.9|216.8|217|216.8|215.2|215.1|384640
1694001600000|2023-09-06 12:00:00|217.2|217.1|218.2|218.1|218.3|218.1|216.8|216.7|462417
1694005200000|2023-09-06 13:00:00|218.1|218|217.6|217.5|218.9|218.7|217.6|217.4|491158
1694008800000|2023-09-06 14:00:00|217.5|217.3|215.5|215.4|217.7|217.6|215.5|215.4|539496
1694012400000|2023-09-06 15:00:00|215.4|215.3|214.7|214.5|215.9|215.8|214.4|214.2|514590
1694070000000|2023-09-07 07:00:00|213.9|213.4|219.2|219|219.4|219.2|213.8|213.4|684740
1694073600000|2023-09-07 08:00:00|219.4|219.1|221.8|221.6|221.8|221.7|218.9|218.7|561453
1694077200000|2023-09-07 09:00:00|221.7|221.7|222.1|222|223.3|223.2|221.2|221|908442
1694080800000|2023-09-07 10:00:00|222.2|222.1|223.2|223.1|223.4|223.2|222.2|222.1|590755
1694084400000|2023-09-07 11:00:00|223.1|223|222.4|222.3|223.1|223.1|221.9|221.8|1151376
1694088000000|2023-09-07 12:00:00|222.3|222.2|222.7|222.5|223.4|223.1|221.6|221.4|463675
1694091600000|2023-09-07 13:00:00|222.5|222.4|222.1|221.9|223.1|223|221.9|221.8|780154
1694095200000|2023-09-07 14:00:00|222|222|223.1|223|223.3|223.1|221.7|221.5|752871
1694098800000|2023-09-07 15:00:00|223.2|223.1|222.8|222.6|223.4|223.3|222.3|222.1|725251
1694156400000|2023-09-08 07:00:00|225.6|225|222.1|221.9|225.6|225.1|221.8|221.6|1026485
1694160000000|2023-09-08 08:00:00|222|222|219.6|219.4|222.1|222|219.2|219.1|802169
1694163600000|2023-09-08 09:00:00|219.5|219.2|218.9|218.7|220.3|220.1|218.8|218.7|505629
1694167200000|2023-09-08 10:00:00|218.8|218.8|219.8|219.6|220.7|220.5|218|217.8|723333
1694170800000|2023-09-08 11:00:00|219.7|219.5|220.5|220.3|220.5|220.3|219.2|219|268082
1694174400000|2023-09-08 12:00:00|220.4|220.4|220.7|220.5|221.6|221.4|220.3|220.2|281546
1694178000000|2023-09-08 13:00:00|220.9|220.7|220.2|219.9|221.5|221.3|219.7|219.6|403578
1694181600000|2023-09-08 14:00:00|220.3|220|220.7|220.6|221.1|221|220.2|220|324687
1694185200000|2023-09-08 15:00:00|220.8|220.7|220.2|220.1|220.9|220.8|219.9|219.8|290034
1694415600000|2023-09-11 07:00:00|221.7|221.1|223.2|223|223.8|223.5|220.7|220.5|503461
1694419200000|2023-09-11 08:00:00|223.3|223.1|222.5|222.3|223.3|223.2|222.1|222|719097
1694422800000|2023-09-11 09:00:00|222.4|222.1|223.2|223.1|223.6|223.4|222.1|221.9|1550003
1694426400000|2023-09-11 10:00:00|223.3|223.2|224.3|224.2|224.5|224.3|223.2|223|653004
1694430000000|2023-09-11 11:00:00|224.1|224.1|222.8|222.6|224.2|224.1|221.9|221.7|259536
1694433600000|2023-09-11 12:00:00|222.7|222.5|223|222.9|223.4|223.3|222.5|222.3|264873
1694437200000|2023-09-11 13:00:00|222.9|222.8|222.4|222.3|224.2|224|222.3|222.2|444025
1694440800000|2023-09-11 14:00:00|222.5|222.4|223.1|223|223.3|223.1|222.4|222.3|446104
1694444400000|2023-09-11 15:00:00|223|222.9|222.9|222.8|223.1|222.9|222.7|222.5|272470
1694502000000|2023-09-12 07:00:00|224.4|223.9|224.2|224|224.5|224.2|222.8|222.6|769361
1694505600000|2023-09-12 08:00:00|224.1|223.9|224.3|224.2|225.7|225.5|224|223.8|595030
1694509200000|2023-09-12 09:00:00|224.4|224.3|224.7|224.6|224.9|224.8|224.3|224.2|358774
1694512800000|2023-09-12 10:00:00|224.8|224.7|225.5|225.3|226.1|225.9|224.8|224.6|576104
1694516400000|2023-09-12 11:00:00|225.4|225.4|224.7|224.5|225.7|225.6|224.5|224.3|388583
1694520000000|2023-09-12 12:00:00|224.6|224.6|224.8|224.7|225.2|225.1|224.5|224.3|293649
1694523600000|2023-09-12 13:00:00|224.7|224.6|224.9|224.8|225.4|225.3|223.9|223.8|457379
1694527200000|2023-09-12 14:00:00|224.8|224.7|224.4|224.3|225.2|225|224.2|224.1|415642
1694530800000|2023-09-12 15:00:00|224.5|224.4|224.2|224|224.9|224.7|224.1|224|260774
1694588400000|2023-09-13 07:00:00|224.4|224.2|225.4|225.2|226.1|226|224.4|224.2|520054
1694592000000|2023-09-13 08:00:00|225.5|225.3|224.3|224.2|226.2|226|223.9|223.7|338596
1694595600000|2023-09-13 09:00:00|224.4|224.1|225.1|225|225.7|225.5|224.3|224.1|472394
1694599200000|2023-09-13 10:00:00|225.2|224.9|224.4|224.2|225.2|225|223.7|223.6|358759
1694602800000|2023-09-13 11:00:00|224.2|224|224.3|224.1|224.3|224.2|223.5|223.4|188992
1694606400000|2023-09-13 12:00:00|224.2|224|225.8|225.6|226.5|226.2|224.2|224|246749
1694610000000|2023-09-13 13:00:00|225.7|225.4|226.2|226|226.5|226.4|225.1|224.9|11255674
1694613600000|2023-09-13 14:00:00|226.1|226.1|226.8|226.7|226.8|226.7|225.3|225.2|11265878
1694617200000|2023-09-13 15:00:00|226.9|226.8|226.1|225.9|226.9|226.8|225.9|225.7|236805
1694674800000|2023-09-14 07:00:00|224.7|224.1|224|223.8|224.7|224.4|223.2|223|625575
1694678400000|2023-09-14 08:00:00|223.9|223.9|223.9|223.8|224.2|224|222.9|222.7|432173
1694682000000|2023-09-14 09:00:00|223.8|223.6|224.3|224.2|224.5|224.3|223.7|223.5|201629
1694685600000|2023-09-14 10:00:00|224.4|224.1|224.3|224.1|224.8|224.6|224|223.8|245162
1694689200000|2023-09-14 11:00:00|224.2|224|223.5|223.3|225|224.8|223.3|223.2|235510
1694692800000|2023-09-14 12:00:00|223.4|223.2|224.2|224.1|224.7|224.5|223.3|223|471578
1694696400000|2023-09-14 13:00:00|224.3|224.2|225.5|225.3|225.5|225.3|223.6|223.4|483554
1694700000000|2023-09-14 14:00:00|225.4|225.2|226.2|226.1|226.2|226.1|225|224.9|2429548
1694703600000|2023-09-14 15:00:00|226.3|226.2|226.3|226.1|226.7|226.5|225.8|225.6|1108669
1694761200000|2023-09-15 07:00:00|227.1|226.6|229.5|229.3|230.9|230.7|227.1|226.6|1549764
1694764800000|2023-09-15 08:00:00|229.6|229.4|230.8|230.6|230.9|230.8|228.8|228.7|995456
1694768400000|2023-09-15 09:00:00|230.7|230.7|230.2|230.1|231.5|231.4|230|229.9|1323228
1694772000000|2023-09-15 10:00:00|230.1|230|230.1|229.9|231.4|231.2|229.5|229.3|652034
1694775600000|2023-09-15 11:00:00|230|229.8|229|228.8|230.6|230.5|229|228.8|495981
1694779200000|2023-09-15 12:00:00|229.1|228.9|228.9|228.8|229.7|229.6|228.4|228.3|478893
1694782800000|2023-09-15 13:00:00|228.8|228.6|228.6|228.4|229.1|229|227.6|227.5|629002
1694786400000|2023-09-15 14:00:00|228.7|228.5|227.7|227.5|228.7|228.6|227.6|227.5|715407
1694790000000|2023-09-15 15:00:00|227.8|227.6|227.9|227.7|228.2|228.1|227.4|227.3|969459
1695020400000|2023-09-18 07:00:00|227.1|226.6|225.7|225.5|228.7|228.4|225.7|225.5|945125
1695024000000|2023-09-18 08:00:00|225.9|225.7|225.3|225.1|226.4|226.2|224.7|224.4|483307
1695027600000|2023-09-18 09:00:00|225.4|225.2|224|223.7|225.4|225.3|223.7|223.6|506787
1695031200000|2023-09-18 10:00:00|223.9|223.6|225.5|225.3|225.7|225.4|223.7|223.5|709349
1695034800000|2023-09-18 11:00:00|225.6|225.4|223.4|223.2|225.9|225.7|223.2|223.1|820393
1695038400000|2023-09-18 12:00:00|223.3|223.1|223.5|223.4|224.2|224.1|222.9|222.7|564969
1695042000000|2023-09-18 13:00:00|223.7|223.6|223.6|223.4|224|223.9|222.2|222|809162
1695045600000|2023-09-18 14:00:00|223.5|223.5|223|222.9|224.4|224.2|222.7|222.6|554440
1695049200000|2023-09-18 15:00:00|222.9|222.8|223.8|223.5|223.8|223.6|222.9|222.7|337068
1695106800000|2023-09-19 07:00:00|223.6|223|226.4|226.2|226.6|226.4|222.8|222.5|809895
1695110400000|2023-09-19 08:00:00|226.5|226.3|224.7|224.5|226.8|226.6|224.3|224.2|699872
1695114000000|2023-09-19 09:00:00|224.6|224.6|225.1|225|225.6|225.4|223.7|223.6|234786
1695117600000|2023-09-19 10:00:00|225|224.9|224.8|224.7|225.6|225.5|224.8|224.7|267140
1695121200000|2023-09-19 11:00:00|224.7|224.6|226|225.9|226.2|226.1|224.7|224.6|270541
1695124800000|2023-09-19 12:00:00|225.9|225.8|225.6|225.5|226|225.9|225.5|225.3|459698
1695128400000|2023-09-19 13:00:00|225.3|225.4|225.8|225.7|226.5|226.4|225.1|225|1563388
1695132000000|2023-09-19 14:00:00|225.7|225.6|225.6|225.5|226.1|225.9|225.3|225.2|429076
1695135600000|2023-09-19 15:00:00|225.7|225.4|225.7|225.6|225.8|225.7|224.8|224.7|282267
1695193200000|2023-09-20 07:00:00|227.3|226.5|227.1|226.8|228|227.8|226.1|225.8|2160529
1695196800000|2023-09-20 08:00:00|227|226.7|228.9|228.8|228.9|228.8|226.9|226.7|1567299
1695200400000|2023-09-20 09:00:00|229|228.9|227.1|226.9|229.2|229|226.8|226.7|434004
1695204000000|2023-09-20 10:00:00|227|226.8|226.8|226.6|227.2|227.1|225.9|225.7|314507
1695207600000|2023-09-20 11:00:00|226.9|226.7|224.9|224.7|227.1|227|224.7|224.5|540375
1695211200000|2023-09-20 12:00:00|225|224.8|224.3|224.1|225.3|225.1|223.5|223.4|10820062
1695214800000|2023-09-20 13:00:00|224.2|224.2|226|225.9|226.1|226|224.1|224|577763
1695218400000|2023-09-20 14:00:00|225.9|225.8|224.5|224.4|226.3|226.2|224.3|224.1|902770
1695222000000|2023-09-20 15:00:00|224.4|224.3|224.2|224|224.4|224.3|223.8|223.6|823033
1695279600000|2023-09-21 07:00:00|223.5|223.1|222.6|222.5|224|223.9|222.2|222|636555
1695283200000|2023-09-21 08:00:00|222.3|222.2|220.9|220.8|222.6|222.5|220.9|220.8|935378
1695286800000|2023-09-21 09:00:00|221|220.9|220.8|220.6|221.7|221.6|220.7|220.5|482109
1695290400000|2023-09-21 10:00:00|220.7|220.5|220.5|220.3|221.1|221|220.1|219.9|460758
1695294000000|2023-09-21 11:00:00|220.6|220.4|220.5|220.4|221.5|221.4|220.5|220.4|914262
1695297600000|2023-09-21 12:00:00|220.6|220.5|221.1|221|221.3|221.2|220.5|220.4|425316
1695301200000|2023-09-21 13:00:00|221.2|221.1|222|221.8|222.3|222.1|221|220.9|531962
1695304800000|2023-09-21 14:00:00|221.8|221.7|221.1|221|222.6|222.5|221.1|221|4093523
1695308400000|2023-09-21 15:00:00|221.2|221.1|220.9|220.7|221.2|221.1|220.4|220.3|478857
1695366000000|2023-09-22 07:00:00|219.5|218.8|219.7|219.6|221|220.8|218.4|218.2|756918
1695369600000|2023-09-22 08:00:00|219.8|219.7|220.6|220.4|220.6|220.5|218.9|218.8|384482
1695373200000|2023-09-22 09:00:00|220.5|220.3|221.5|221.4|221.7|221.6|219.9|219.8|314295
1695376800000|2023-09-22 10:00:00|221.6|221.5|221|220.9|221.9|221.8|220.9|220.8|351407
1695380400000|2023-09-22 11:00:00|220.9|220.8|221.1|220.9|221.2|221.1|220.6|220.5|300365
1695384000000|2023-09-22 12:00:00|221.2|221|222.7|222.6|223|222.9|221.1|220.9|1361038
1695387600000|2023-09-22 13:00:00|222.8|222.7|222.5|222.3|223.1|222.9|221.9|221.8|683424
1695391200000|2023-09-22 14:00:00|222.4|222.4|222.1|221.9|223.1|223|221.8|221.6|675105
1695394800000|2023-09-22 15:00:00|222|222|221.6|221.4|222.1|222|221|220.9|529220
1695625200000|2023-09-25 07:00:00|221.6|221.1|219.6|219.5|221.6|221.1|218.5|218.3|654606
1695628800000|2023-09-25 08:00:00|219.5|219.4|218.9|218.8|220.4|220.3|218.3|218.1|609017
1695632400000|2023-09-25 09:00:00|219|218.7|219.8|219.7|220.4|220.2|218.7|218.5|482237
1695636000000|2023-09-25 10:00:00|219.7|219.6|219.8|219.7|220|219.9|219.5|219.3|279231
1695639600000|2023-09-25 11:00:00|219.9|219.8|219.1|219|220.2|220.1|219|218.9|298668
1695643200000|2023-09-25 12:00:00|219.3|219.1|219.1|218.9|219.8|219.7|218.6|218.4|880368
1695646800000|2023-09-25 13:00:00|219|218.8|219|218.9|219.4|219.2|218.4|218.3|512537
1695650400000|2023-09-25 14:00:00|219.1|219|217.8|217.7|219.1|219|217|216.9|1282498
1695654000000|2023-09-25 15:00:00|217.9|217.6|219.5|219.3|219.5|219.4|217.6|217.4|1103995
1695711600000|2023-09-26 07:00:00|217.6|217.5|220.3|220.1|221.7|221.5|217|216.6|611192
1695715200000|2023-09-26 08:00:00|220.5|220.2|220.1|219.9|221.7|221.5|219|218.9|609840
1695718800000|2023-09-26 09:00:00|220|219.8|219.2|219|220.7|220.4|219.1|219|403203
1695722400000|2023-09-26 10:00:00|219.1|218.9|219.5|219.4|219.6|219.4|218.8|218.7|233538
1695726000000|2023-09-26 11:00:00|219.4|219.3|219.4|219.2|220|219.9|219.1|219|245174
1695729600000|2023-09-26 12:00:00|219.3|219.3|219.5|219.3|220|219.8|219.3|219.1|213985
1695733200000|2023-09-26 13:00:00|219.6|219.4|220.4|220.3|221.6|221.5|219.5|219.3|351327
1695736800000|2023-09-26 14:00:00|220.5|220.4|220.2|220|220.7|220.5|219.3|219.2|917582
1695740400000|2023-09-26 15:00:00|220.1|220.1|219.5|219.3|220.5|220.3|219.2|219.1|331069
1695798000000|2023-09-27 07:00:00|219.8|219.1|216.3|216.1|219.8|219.2|215.8|215.6|1559400
1695801600000|2023-09-27 08:00:00|216.2|216|217|216.9|218.3|218.2|216.1|215.9|886085
1695805200000|2023-09-27 09:00:00|216.9|216.8|216.2|216|217.1|217|215.8|215.7|429392
1695808800000|2023-09-27 10:00:00|216.1|215.9|216.5|216.4|216.5|216.4|215.2|215.1|708451
1695812400000|2023-09-27 11:00:00|216.3|216.3|217.7|217.5|217.8|217.6|216.1|216|411228
1695816000000|2023-09-27 12:00:00|217.6|217.3|218.3|218.1|218.3|218.2|217|216.9|357853
1695819600000|2023-09-27 13:00:00|218.2|218|218.3|218.2|218.6|218.4|217.9|217.8|509663
1695823200000|2023-09-27 14:00:00|218.4|218.3|218.1|218|219.3|219.1|217.6|217.4|568631
1695826800000|2023-09-27 15:00:00|218|217.9|218.2|218|218.4|218.3|218|217.8|444166
1695884400000|2023-09-28 07:00:00|219.9|219.3|216.8|216.6|219.9|219.3|216.7|216.5|665814
1695888000000|2023-09-28 08:00:00|216.6|216.5|215|214.8|216.7|216.5|214.1|213.9|1501613
1695891600000|2023-09-28 09:00:00|214.9|214.9|213.9|213.7|215.2|215.1|212.9|212.8|974603
1695895200000|2023-09-28 10:00:00|214.2|213.8|214.7|214.5|216.1|215.9|214.1|213.7|1608439
1695898800000|2023-09-28 11:00:00|214.6|214.3|215.5|215.3|216.1|215.9|214.1|214|2467863
1695902400000|2023-09-28 12:00:00|215.4|215.2|217|216.9|217.3|217.1|215.2|215|326196
1695906000000|2023-09-28 13:00:00|217.1|216.8|218.6|218.4|218.9|218.8|216.6|216.4|801803
1695909600000|2023-09-28 14:00:00|218.7|218.5|220.1|220|220.5|220.4|218.5|218.4|898154
1695913200000|2023-09-28 15:00:00|220.2|220.3|220.9|220.7|221|220.9|220|219.9|826091
1695970800000|2023-09-29 07:00:00|222.4|221.9|221.1|221|223.3|222.7|220.5|220.3|996440
1695974400000|2023-09-29 08:00:00|221.2|221.1|220.9|220.7|222.1|221.9|220.7|220.5|615185
1695978000000|2023-09-29 09:00:00|221.1|220.8|221.4|221.2|221.5|221.4|220.9|220.7|569099
1695981600000|2023-09-29 10:00:00|221.3|221.1|220.8|220.7|221.6|221.4|220.8|220.7|252400
1695985200000|2023-09-29 11:00:00|220.9|220.6|220.6|220.4|221.4|221.3|220.5|220.3|251114
1695988800000|2023-09-29 12:00:00|220.5|220.3|220.2|220|221.1|220.8|219.9|219.8|235659
1695992400000|2023-09-29 13:00:00|220.1|220.1|220.4|220.2|220.8|220.7|219.3|219.2|1347816
1695996000000|2023-09-29 14:00:00|220.3|220.3|221.7|221.5|222.2|222|219.9|219.7|2016745
1695999600000|2023-09-29 15:00:00|221.8|221.6|221.4|221.2|221.9|221.8|220.7|220.5|490543
1696230000000|2023-10-02 07:00:00|221.5|221|220.5|220.2|222.5|222.1|219.4|219.2|484461
1696233600000|2023-10-02 08:00:00|220.4|220.3|220.1|219.9|221.2|221|219.9|219.8|253845
1696237200000|2023-10-02 09:00:00|220|220|219.4|219.2|220.3|220.2|218.8|218.6|237143
1696240800000|2023-10-02 10:00:00|219.3|219.1|219|218.9|219.5|219.4|218.4|218.2|317641
1696244400000|2023-10-02 11:00:00|218.9|218.8|219|218.8|219.7|219.5|218.6|218.5|271376
1696248000000|2023-10-02 12:00:00|219.1|218.9|217.7|217.6|219.1|218.9|217.7|217.6|481495
1696251600000|2023-10-02 13:00:00|217.8|217.5|216.8|216.7|218.6|218.5|216.8|216.6|789581
1696255200000|2023-10-02 14:00:00|216.7|216.6|216.9|216.8|217.6|217.4|216.2|216.1|887815
1696258800000|2023-10-02 15:00:00|217|216.9|216.8|216.6|217.3|217.2|216.6|216.4|466676
1696316400000|2023-10-03 07:00:00|216.4|216|216.4|216.2|216.6|216.4|213.9|213.7|681462
1696320000000|2023-10-03 08:00:00|216.5|216.3|218.3|218.1|218.6|218.5|215.8|215.7|496960
1696323600000|2023-10-03 09:00:00|218.4|218.2|215.5|215.4|218.4|218.2|215.4|215.3|358622
1696327200000|2023-10-03 10:00:00|215.6|215.5|214.6|214.4|215.9|215.8|214.3|214.1|345977
1696330800000|2023-10-03 11:00:00|214.5|214.3|213.1|212.9|214.5|214.3|213|212.8|512414
1696334400000|2023-10-03 12:00:00|213|213|213.2|213.1|213.4|213.2|211.8|211.6|824691
1696338000000|2023-10-03 13:00:00|213.1|213|214.2|214.1|215.2|215.1|213|212.9|590904
1696341600000|2023-10-03 14:00:00|214.3|214.3|212.9|212.8|214.5|214.4|212|211.8|714218
1696345200000|2023-10-03 15:00:00|212.8|212.7|212.4|212.2|212.8|212.7|211.8|211.7|475216
1696402800000|2023-10-04 07:00:00|209.3|209|209|208.8|212.1|211.9|208.9|208.7|1304890
1696406400000|2023-10-04 08:00:00|209.1|208.9|209.1|209|209.8|209.7|208.4|208.3|782223
1696410000000|2023-10-04 09:00:00|209|208.9|210.6|210.4|210.6|210.5|208.8|208.7|724952
1696413600000|2023-10-04 10:00:00|210.7|210.5|209.8|209.6|211.7|211.5|209.8|209.6|505966
1696417200000|2023-10-04 11:00:00|209.7|209.7|211.6|211.4|211.9|211.7|208.8|208.6|523183
1696420800000|2023-10-04 12:00:00|211.8|211.5|212.8|212.7|212.8|212.7|211.5|211.4|865018
1696424400000|2023-10-04 13:00:00|213|212.8|211.9|211.7|213.9|213.7|211.7|211.5|549633
1696428000000|2023-10-04 14:00:00|211.7|211.4|210.4|210.3|211.8|211.7|209.3|209.2|539688
1696431600000|2023-10-04 15:00:00|210.3|210.2|210.9|210.8|211.2|211.1|210.2|210.1|442121
1696489200000|2023-10-05 07:00:00|212.2|211.7|208.6|208.4|212.6|212.2|207.9|207.7|863119
1696492800000|2023-10-05 08:00:00|208.5|208.3|209.3|209.1|210.7|210.5|208|207.9|771521
1696496400000|2023-10-05 09:00:00|209.1|209|209.8|209.6|209.8|209.7|208|207.9|377896
1696500000000|2023-10-05 10:00:00|209.9|209.7|210.3|210.2|210.7|210.6|209.7|209.5|453016
1696503600000|2023-10-05 11:00:00|210.4|210.3|211.5|211.3|211.5|211.4|210.3|210.2|671127
1696507200000|2023-10-05 12:00:00|211.6|211.4|210.6|210.4|211.9|211.8|210.5|210.3|390617
1696510800000|2023-10-05 13:00:00|210.5|210.3|211|210.9|211.4|211.2|210.2|210|523463
1696514400000|2023-10-05 14:00:00|210.9|210.8|209.8|209.6|211.2|211.1|209.7|209.6|642200
1696518000000|2023-10-05 15:00:00|209.7|209.7|209.9|209.7|210.1|209.9|209.1|209|243175
1696575600000|2023-10-06 07:00:00|211.5|211|211|210.9|211.7|211.4|210.2|210|522510
1696579200000|2023-10-06 08:00:00|211.1|211|211.1|211|211.9|211.7|210.9|210.7|308584
1696582800000|2023-10-06 09:00:00|211|210.9|211.6|211.4|211.6|211.4|210.2|210|311996
1696586400000|2023-10-06 10:00:00|211.5|211.3|210|209.8|211.6|211.4|209.9|209.8|1047082
1696590000000|2023-10-06 11:00:00|209.9|209.7|208.2|208.1|209.9|209.8|208.2|208.1|346235
1696593600000|2023-10-06 12:00:00|208.1|208|206|205.8|208.5|208.4|205.7|205.6|696462
1696597200000|2023-10-06 13:00:00|206.1|205.9|205.7|205.5|207.6|207.5|205.1|204.9|1462340
1696600800000|2023-10-06 14:00:00|205.6|205.6|207.3|207.1|207.4|207.2|204.4|204.3|2548917
1696604400000|2023-10-06 15:00:00|207.4|207.2|208.6|208.4|208.6|208.4|207.2|207|906384
1696834800000|2023-10-09 07:00:00|207.5|206.8|207.5|207.3|208.5|208.2|205.3|205.1|1313364
1696838400000|2023-10-09 08:00:00|207.4|207.2|209.7|209.5|209.8|209.6|206.8|206.6|586960
1696842000000|2023-10-09 09:00:00|209.6|209.3|209.8|209.6|210|209.8|209|208.9|465020
1696845600000|2023-10-09 10:00:00|209.6|209.5|208.8|208.6|210|209.8|208.8|208.6|378554
1696849200000|2023-10-09 11:00:00|208.7|208.8|207.6|207.4|209|208.8|207.2|207|828064
1696852800000|2023-10-09 12:00:00|207.5|207.5|206.5|206.3|207.9|207.7|206.1|205.9|329765
1696856400000|2023-10-09 13:00:00|206.6|206.4|205.6|205.4|207|206.8|204.5|204.3|1000584
1696860000000|2023-10-09 14:00:00|205.5|205.3|206|205.9|206.2|206.1|205.3|205.2|626889
1696863600000|2023-10-09 15:00:00|205.9|205.8|205.1|204.9|206.3|206.2|205|204.9|875750
1696921200000|2023-10-10 07:00:00|208.4|208|211.4|211.2|211.9|211.7|207.6|207.2|884309
1696924800000|2023-10-10 08:00:00|211.5|211.3|210.9|210.7|212.4|212.1|210.2|210.1|626323
1696928400000|2023-10-10 09:00:00|210.8|210.6|210.8|210.7|211.2|211|210.1|210|451885
1696932000000|2023-10-10 10:00:00|210.6|210.5|211.3|211.2|211.7|211.6|210.4|210.3|396890
1696935600000|2023-10-10 11:00:00|211.5|211.4|211|210.9|212.2|212|210.9|210.8|3953122
1696939200000|2023-10-10 12:00:00|211.1|211|211.3|211.1|212|211.9|210.5|210.4|429524
1696942800000|2023-10-10 13:00:00|211.1|211|210.9|210.8|212.3|212.2|210.7|210.5|456944
1696946400000|2023-10-10 14:00:00|211|210.9|211.4|211.3|212.1|211.9|210.8|210.7|457033
1696950000000|2023-10-10 15:00:00|211.5|211.4|212|211.9|212.2|212|211.4|211.3|467263
1697007600000|2023-10-11 07:00:00|211.6|211.1|212|211.9|213.4|213.3|210.5|210.3|662731
1697011200000|2023-10-11 08:00:00|212.1|212.1|211.9|211.8|212.5|212.3|211.4|211.3|347880
1697014800000|2023-10-11 09:00:00|212|211.9|211.6|211.4|212.5|212.3|211.1|210.9|300588
1697018400000|2023-10-11 10:00:00|211.5|211.5|212|211.8|212.5|212.3|211.3|211.2|287983
1697022000000|2023-10-11 11:00:00|211.7|211.5|212.9|212.8|213.2|213.1|211.7|211.5|395418
1697025600000|2023-10-11 12:00:00|213|212.9|213.6|213.4|214|213.8|212.8|212.6|477703
1697029200000|2023-10-11 13:00:00|213.5|213.5|213.4|213.3|214|213.9|212.9|212.8|487249
1697032800000|2023-10-11 14:00:00|213.3|213.2|213.4|213.3|213.5|213.4|212.7|212.5|733554
1697036400000|2023-10-11 15:00:00|213.5|213.4|213.3|213.2|213.6|213.5|212.9|212.8|412442
1697094000000|2023-10-12 07:00:00|214.6|214.2|213.1|213|214.6|214.3|212.6|212.4|1060410
1697097600000|2023-10-12 08:00:00|213|212.9|213.2|213.1|213.6|213.4|212.7|212.5|1287818
1697101200000|2023-10-12 09:00:00|213.3|213.2|213.7|213.6|214|213.8|213|212.9|496620
1697104800000|2023-10-12 10:00:00|213.5|213.5|213.1|213|214.2|214|213|212.9|381904
1697108400000|2023-10-12 11:00:00|213|212.9|212.4|212.2|213.2|213.1|212.4|212.2|478290
1697112000000|2023-10-12 12:00:00|212.5|212.3|211.6|211.4|213|212.9|211.6|211.4|293439
1697115600000|2023-10-12 13:00:00|211.7|211.5|211.4|211.2|211.9|211.8|211|210.9|448982
1697119200000|2023-10-12 14:00:00|211.3|211.1|211.2|211.1|211.4|211.3|210.7|210.6|527994
1697122800000|2023-10-12 15:00:00|211.3|211.2|211.7|211.5|212.1|212|211.3|211.2|356304
1697180400000|2023-10-13 07:00:00|211|210.6|214.3|214|215|214.7|210.3|210|1618365
1697184000000|2023-10-13 08:00:00|214.4|214.1|213.8|213.7|214.9|214.7|213.8|213.6|578356
1697187600000|2023-10-13 09:00:00|214|213.8|212.9|212.7|214.2|214.1|212.9|212.7|923197
1697191200000|2023-10-13 10:00:00|212.8|212.8|213.3|213.1|213.5|213.4|212.3|212.2|556409
1697194800000|2023-10-13 11:00:00|213.2|213|214.5|214.3|214.9|214.8|213.1|213|717530
1697198400000|2023-10-13 12:00:00|214.4|214.4|215|214.9|215|214.9|213.4|213.3|492554
1697202000000|2023-10-13 13:00:00|214.9|214.8|214.9|214.8|216.1|216|214.8|214.6|1647078
1697205600000|2023-10-13 14:00:00|214.8|214.7|213.7|213.6|215.1|214.9|213|212.9|1664575
1697209200000|2023-10-13 15:00:00|213.6|213.5|213|212.9|213.7|213.6|212.8|212.7|524993
1697439600000|2023-10-16 07:00:00|214.9|214.1|212.4|212.2|214.9|214.3|212.1|212|750109
1697443200000|2023-10-16 08:00:00|212.3|212.1|212.4|212.3|212.5|212.4|211.1|210.8|593960
1697446800000|2023-10-16 09:00:00|212.5|212.2|213.8|213.6|213.8|213.6|212.3|212.2|307505
1697450400000|2023-10-16 10:00:00|213.7|213.5|213.7|213.5|214.1|213.9|213.4|213.2|2454392
1697454000000|2023-10-16 11:00:00|213.6|213.6|212.6|212.5|213.8|213.7|212.5|212.3|293783
1697457600000|2023-10-16 12:00:00|212.7|212.6|214|213.9|214.2|214.1|212.4|212.2|476649
1697461200000|2023-10-16 13:00:00|214.1|214|212.8|212.7|214.1|214|212.6|212.4|417690
1697464800000|2023-10-16 14:00:00|212.7|212.6|214.1|214|214.5|214.4|212.4|212.3|1898063
1697468400000|2023-10-16 15:00:00|214.2|214.1|213.3|213.1|214.2|214.1|212.8|212.7|843585
1697526000000|2023-10-17 07:00:00|213.6|213.2|217.5|217.3|218.7|218.5|212|210.8|1758380
1697529600000|2023-10-17 08:00:00|217.6|217.4|217.8|217.6|218.6|218.3|216.9|216.7|719571
1697533200000|2023-10-17 09:00:00|217.9|217.7|217.3|217.2|218.8|218.7|216.9|216.7|452532
1697536800000|2023-10-17 10:00:00|217.2|217.1|214.8|214.7|217.3|217.1|214.8|214.6|388466
1697540400000|2023-10-17 11:00:00|214.7|214.6|214.8|214.6|214.9|214.8|213.8|213.6|494784
1697544000000|2023-10-17 12:00:00|214.6|214.5|212.7|212.6|214.8|214.7|212.3|212.1|483116
1697547600000|2023-10-17 13:00:00|212.6|212.5|215|214.9|215|214.9|212.4|212.2|442160
1697551200000|2023-10-17 14:00:00|215.2|214.8|215.9|215.8|216.2|216.1|214.6|214.4|3141155
1697554800000|2023-10-17 15:00:00|215.8|215.7|215.9|215.8|216.5|216.3|215.6|215.5|583278
1697612400000|2023-10-18 07:00:00|214.6|214|213.3|213.1|214.6|214|211.5|211.3|709049
1697616000000|2023-10-18 08:00:00|213.2|213.2|214|213.8|214.2|214.1|212.1|212|351303
1697619600000|2023-10-18 09:00:00|214.1|213.9|212.8|212.6|214.4|214.2|212.5|212.4|430997
1697623200000|2023-10-18 10:00:00|212.7|212.5|210.6|210.4|212.8|212.5|210.4|210.3|856198
1697626800000|2023-10-18 11:00:00|210.5|210.3|211.9|211.8|212.2|212|210.3|210.2|621407
1697630400000|2023-10-18 12:00:00|212|211.9|210.7|210.6|212.1|212|210.6|210.4|332420
1697634000000|2023-10-18 13:00:00|210.6|210.5|208.9|208.7|211.3|211.1|208.7|208.6|753066
1697637600000|2023-10-18 14:00:00|208.8|208.8|208.7|208.5|209.9|209.7|208.1|207.9|2179804
1697641200000|2023-10-18 15:00:00|208.6|208.4|208.8|208.6|209|208.9|208.5|208.4|1903933
1697698800000|2023-10-19 07:00:00|206.4|206|205|204.8|206.7|206.4|203.7|203.5|1101925
1697702400000|2023-10-19 08:00:00|205.1|204.9|204.3|204.1|205.8|205.7|203.9|203.7|673128
1697706000000|2023-10-19 09:00:00|204.4|204.2|204.9|204.7|205.2|205|203.4|203.3|814407
1697709600000|2023-10-19 10:00:00|204.8|204.6|205.7|205.5|206.5|206.3|204.8|204.6|431507
1697713200000|2023-10-19 11:00:00|205.6|205.4|205.6|205.4|205.7|205.5|204.9|204.7|362179
1697716800000|2023-10-19 12:00:00|205.5|205.3|205.7|205.5|205.8|205.6|204.8|204.6|311207
1697720400000|2023-10-19 13:00:00|205.6|205.4|206.2|206.1|206.6|206.4|205.4|205.3|518619
1697724000000|2023-10-19 14:00:00|206.3|206.2|206|205.8|206.7|206.6|205.5|205.4|699880
1697727600000|2023-10-19 15:00:00|206.1|206|206.1|206|206.7|206.5|205.8|205.7|442807
1697785200000|2023-10-20 07:00:00|203.7|203.3|202.4|202.3|203.7|203.3|200.5|200.3|1128858
1697788800000|2023-10-20 08:00:00|202.6|202.4|202.1|201.9|202.6|202.4|201.6|201.4|691822
1697792400000|2023-10-20 09:00:00|202|201.6|202.2|202|202.6|202.4|201.6|201.5|813417
1697796000000|2023-10-20 10:00:00|202.1|201.9|202.1|202|202.4|202.2|201.5|201.4|807696
1697799600000|2023-10-20 11:00:00|202.2|202.2|201.7|201.6|202.5|202.3|201.6|201.4|481537
1697803200000|2023-10-20 12:00:00|201.8|201.7|200.4|200.2|202.2|202|200.2|200.1|1171056
1697806800000|2023-10-20 13:00:00|200.5|200.3|201.2|201.1|201.6|201.4|200.4|200.3|997625
1697810400000|2023-10-20 14:00:00|201.1|201|199.65|199.55|201.2|201.1|199.5|199.4|1735924
1697814000000|2023-10-20 15:00:00|199.6|199.5|198.55|198.4|200.3|200.1|198.5|198.3|1608546
1698044400000|2023-10-23 07:00:00|197.7|197|199.4|199.3|200.5|200.4|197.4|196.95|2041091
1698048000000|2023-10-23 08:00:00|199.5|199.4|201.7|201.6|202|201.8|199.05|198.95|813194
1698051600000|2023-10-23 09:00:00|201.6|201.5|200.1|199.95|201.6|201.5|199.9|199.8|1046384
1698055200000|2023-10-23 10:00:00|200.2|200|200.5|200.3|200.8|200.7|200|199.9|407468
1698058800000|2023-10-23 11:00:00|200.6|200.4|200.5|200.3|201.3|201.1|200|199.9|337419
1698062400000|2023-10-23 12:00:00|200.4|200.4|200.9|200.7|200.9|200.8|199.65|199.55|238385
1698066000000|2023-10-23 13:00:00|200.8|200.6|201.3|201.2|201.7|201.5|200.2|200.1|966400
1698069600000|2023-10-23 14:00:00|201.4|201.3|203.1|202.9|203.6|203.4|201.4|201.3|1186394
1698073200000|2023-10-23 15:00:00|203|203|203.6|203.5|204|203.9|202.8|202.7|483890
1698130800000|2023-10-24 07:00:00|203.1|202.6|200.9|200.7|203.7|203.4|200.2|200.1|421005
1698134400000|2023-10-24 08:00:00|201.1|200.8|201.8|201.6|202.1|201.9|200.2|200.1|493976
1698138000000|2023-10-24 09:00:00|201.7|201.5|202.8|202.6|203.4|203.1|201.7|201.5|414452
1698141600000|2023-10-24 10:00:00|204.1|202.7|207.6|207.4|207.7|207.5|203.6|202.7|665367
1698145200000|2023-10-24 11:00:00|207.8|207.5|205.1|205|208|207.8|204.4|204.2|1409156
1698148800000|2023-10-24 12:00:00|205|204.9|204|203.9|205.1|204.9|203.6|203.4|371783
1698152400000|2023-10-24 13:00:00|204.1|204|204.4|204.2|204.7|204.6|203.3|203.2|2163389
1698156000000|2023-10-24 14:00:00|204.3|204.1|203.8|203.6|205.2|205.1|203.1|203|909568
1698159600000|2023-10-24 15:00:00|203.7|203.7|203.5|203.3|204.5|204.4|203.2|203.1|580600
1698217200000|2023-10-25 07:00:00|203.8|203.2|202.3|202.1|204.5|204.2|201.7|201.6|431940
1698220800000|2023-10-25 08:00:00|202.4|202.2|203.8|203.7|203.8|203.7|202.1|201.9|1254799
1698224400000|2023-10-25 09:00:00|203.7|203.6|204.9|204.7|205|204.9|202.8|202.6|452400
1698228000000|2023-10-25 10:00:00|204.8|204.8|203.5|203.3|204.9|204.8|203.2|203|264683
1698231600000|2023-10-25 11:00:00|203.4|203.1|204.1|203.9|204.6|204.4|203.3|203.1|355474
1698235200000|2023-10-25 12:00:00|204.3|204|203.9|203.8|204.7|204.5|203.9|203.8|233508
1698238800000|2023-10-25 13:00:00|204|203.9|204.1|203.9|204.8|204.6|203.7|203.6|356852
1698242400000|2023-10-25 14:00:00|204|203.8|203.8|203.7|204.2|204|202.8|202.7|987821
1698246000000|2023-10-25 15:00:00|203.7|203.6|203.5|203.4|204.5|204.4|203.2|203.1|2390085
1698303600000|2023-10-26 07:00:00|202.9|202.1|200.2|200.1|202.9|202.1|199.3|199.05|1062732
1698307200000|2023-10-26 08:00:00|200.3|199.95|200.3|200.2|200.8|200.7|199.8|199.7|695495
1698310800000|2023-10-26 09:00:00|200.4|200.3|200.9|200.7|201.4|201.3|200.2|200.1|454350
1698314400000|2023-10-26 10:00:00|200.8|200.8|199.8|199.7|201.1|200.9|199.75|199.7|666373
1698318000000|2023-10-26 11:00:00|199.75|199.55|200|199.9|200|199.9|199.35|199.25|333257
1698321600000|2023-10-26 12:00:00|199.95|199.85|202.1|201.9|202.3|202.2|199.9|199.85|598231
1698325200000|2023-10-26 13:00:00|202|202|200.6|200.5|202.6|202.5|200.6|200.5|1549593
1698328800000|2023-10-26 14:00:00|200.5|200.4|201.1|201|201.4|201.3|200.2|200.1|3741316
1698332400000|2023-10-26 15:00:00|201.3|201.1|200.8|200.6|201.4|201.2|200.6|200.4|286916
1698390000000|2023-10-27 07:00:00|201.4|200.7|198.55|198.35|201.5|200.9|197.3|197.2|903961
1698393600000|2023-10-27 08:00:00|198.5|198.15|199.25|199.15|199.8|199.65|198.3|198.15|393822
1698397200000|2023-10-27 09:00:00|199.2|199.1|199.85|199.75|200.1|199.95|198.7|198.6|609333
1698400800000|2023-10-27 10:00:00|199.8|199.6|200.2|200.1|200.7|200.5|199.55|199.4|405313
1698404400000|2023-10-27 11:00:00|200.3|200|199.45|199.35|200.5|200.3|198.65|198.6|550698
1698408000000|2023-10-27 12:00:00|199.4|199.3|200|199.9|200.4|200.2|199.35|199.3|702186
1698411600000|2023-10-27 13:00:00|199.95|199.85|199.5|199.4|200.5|200.4|198.9|198.85|958238
1698415200000|2023-10-27 14:00:00|199.55|199.45|199|198.9|200.3|200.1|198.6|198.5|670335
1698418800000|2023-10-27 15:00:00|198.95|198.8|199.65|199.5|199.9|199.8|198.7|198.6|427595
1698652800000|2023-10-30 08:00:00|201.5|201.1|201.6|201.4|202.6|202.4|200.7|200.4|406862
1698656400000|2023-10-30 09:00:00|201.7|201.5|201.6|201.5|202|201.9|201.5|201.3|255168
1698660000000|2023-10-30 10:00:00|201.7|201.7|201.4|201.3|202|201.9|201.1|200.9|366732
1698663600000|2023-10-30 11:00:00|201.5|201.4|201.8|201.7|201.9|201.8|201.1|201|178901
1698667200000|2023-10-30 12:00:00|201.7|201.6|202.4|202.2|202.5|202.4|201.5|201.4|249148
1698670800000|2023-10-30 13:00:00|202.5|202.3|203|202.9|203.2|203.1|202.4|202.3|1036932
1698674400000|2023-10-30 14:00:00|203.1|203|201.7|201.6|203.1|203|201.5|201.4|233328
1698678000000|2023-10-30 15:00:00|201.8|201.5|201.9|201.8|202.1|201.9|201.4|201.3|2222116
1698681600000|2023-10-30 16:00:00|202|201.9|201.7|201.5|202.1|202|201.7|201.5|13092112
1698739200000|2023-10-31 08:00:00|208.3|207.8|210.6|210.4|211.2|211.1|208.2|207.7|1519998
1698742800000|2023-10-31 09:00:00|210.7|210.5|210.6|210.4|211|210.8|210|209.8|624421
1698746400000|2023-10-31 10:00:00|210.5|210.3|213.3|213.1|214.5|214.4|210.4|210.3|902911
1698750000000|2023-10-31 11:00:00|213.2|213.4|211.8|211.6|213.9|213.8|211.4|211.2|944634
1698753600000|2023-10-31 12:00:00|211.9|211.7|212.4|212.3|212.5|212.4|211.4|211.3|399093
1698757200000|2023-10-31 13:00:00|212.5|212.4|213.3|213.2|213.9|213.8|212|211.8|826340
1698760800000|2023-10-31 14:00:00|213.4|213.3|213.1|213|213.6|213.5|212|211.9|767367
1698764400000|2023-10-31 15:00:00|213.2|213.1|214.4|214.2|214.4|214.3|213.1|212.9|1162927
1698768000000|2023-10-31 16:00:00|214.3|214.3|215.1|214.9|215.1|214.9|214.3|214.1|683212
1698825600000|2023-11-01 08:00:00|217|216.4|216|215.8|217.6|217.2|214.8|214.6|711365
1698829200000|2023-11-01 09:00:00|215.9|215.6|217.6|217.4|217.6|217.4|215.4|215.2|481950
1698832800000|2023-11-01 10:00:00|217.7|217.5|217.8|217.6|218.3|218.2|216.8|216.7|515333
1698836400000|2023-11-01 11:00:00|217.9|217.7|216.7|216.5|217.9|217.8|216.3|216.1|368064
1698840000000|2023-11-01 12:00:00|216.6|216.6|217.1|216.9|217.9|217.8|216.6|216.6|3658158
1698843600000|2023-11-01 13:00:00|217|217|219.5|219.3|219.7|219.6|217|216.9|3009439
1698847200000|2023-11-01 14:00:00|219.7|219.5|219.7|219.6|221|220.9|219.2|219.1|822008
1698850800000|2023-11-01 15:00:00|219.6|219.5|220.3|220.2|220.5|220.3|219|218.9|1469649
1698854400000|2023-11-01 16:00:00|220.4|220.1|220.1|219.9|220.4|220.3|219.7|219.6|439554
1698912000000|2023-11-02 08:00:00|223.1|222.3|223.7|223.5|225.4|225.2|222|221.8|1110248
1698915600000|2023-11-02 09:00:00|223.8|223.6|223.5|223.4|225.7|225.5|223.3|223.2|1067563
1698919200000|2023-11-02 10:00:00|223.4|223.3|223.7|223.6|224.4|224.3|223|222.9|557171
1698922800000|2023-11-02 11:00:00|223.6|223.5|224.4|224.3|224.8|224.7|223.5|223.4|681850
1698926400000|2023-11-02 12:00:00|224.5|224.2|224|223.9|224.5|224.3|223.6|223.5|651229
1698930000000|2023-11-02 13:00:00|223.9|223.8|224.9|224.8|225.4|225.3|223.4|223.3|2432302
1698933600000|2023-11-02 14:00:00|224.8|224.7|224.5|224.4|225.1|225|223.7|223.6|1345935
1698937200000|2023-11-02 15:00:00|224.4|224.3|223.6|223.5|224.5|224.4|223.3|223.1|1008918
1698940800000|2023-11-02 16:00:00|223.5|223.4|223.3|223.1|223.6|223.5|222.7|222.6|356600
1698998400000|2023-11-03 08:00:00|225|224.8|222.8|222.6|225.1|224.9|222.6|222.4|751963
1699002000000|2023-11-03 09:00:00|222.9|222.7|222.7|222.6|222.9|222.8|221.7|221.5|464683
1699005600000|2023-11-03 10:00:00|222.6|222.5|222|221.9|222.7|222.6|221.7|221.6|1368992
1699009200000|2023-11-03 11:00:00|222.1|222|222.5|222.4|223|222.8|221.9|221.8|791505
1699012800000|2023-11-03 12:00:00|222.4|222.3|222.6|222.5|223.5|223.4|221.4|221.2|404237
1699016400000|2023-11-03 13:00:00|222.5|222.4|223.5|223.3|224|223.8|222.5|222.4|763116
1699020000000|2023-11-03 14:00:00|223.6|223.4|221.3|221.1|223.8|223.6|220.4|220.3|2970525
1699023600000|2023-11-03 15:00:00|221.2|221|220.5|220.4|221.5|221.4|220.3|220.2|474254
1699027200000|2023-11-03 16:00:00|220.4|220.3|220.2|220|220.5|220.4|220.1|220|658242
1699257600000|2023-11-06 08:00:00|220.9|220.6|224.2|224.1|224.6|224.4|220.9|220.6|482125
1699261200000|2023-11-06 09:00:00|224.1|224|224.9|224.7|225.5|225.4|223.7|223.6|845168
1699264800000|2023-11-06 10:00:00|224.7|224.5|225.2|225|225.5|225.3|224.4|224.2|599511
1699268400000|2023-11-06 11:00:00|225.1|224.9|225|224.8|225.1|225|224.1|223.9|401851
1699272000000|2023-11-06 12:00:00|224.9|224.7|226|225.8|226|225.9|224.3|224.2|384147
1699275600000|2023-11-06 13:00:00|225.9|225.9|225.5|225.3|225.9|225.9|224.9|224.7|8678282
1699279200000|2023-11-06 14:00:00|225.4|225.4|224.3|224.2|225.9|225.7|224.1|224|608343
1699282800000|2023-11-06 15:00:00|224.2|224.1|224.5|224.4|224.7|224.6|223.7|223.6|364137
1699286400000|2023-11-06 16:00:00|224.4|224.3|224.3|224.1|224.5|224.4|224.1|224|296140
1699344000000|2023-11-07 08:00:00|224.6|224.2|224.8|224.7|225.3|225.1|223.8|223.5|709621
1699347600000|2023-11-07 09:00:00|224.9|224.8|225.3|225.2|225.6|225.5|224.2|224|481276
1699351200000|2023-11-07 10:00:00|225.2|225.1|227.2|227|227.2|227|225.2|225.1|706710
1699354800000|2023-11-07 11:00:00|227.1|226.9|226|225.9|227.1|226.9|225.8|225.6|799724
1699358400000|2023-11-07 12:00:00|225.9|225.8|225.8|225.7|226.1|226|225.2|225.1|399935
1699362000000|2023-11-07 13:00:00|226|225.6|225.6|225.4|226.2|226.1|225|224.9|396836
1699365600000|2023-11-07 14:00:00|225.4|225.3|225.5|225.4|225.9|225.8|224.9|224.7|1216223
1699369200000|2023-11-07 15:00:00|225.6|225.5|226.4|226.3|226.4|226.3|224.8|224.7|507553
1699372800000|2023-11-07 16:00:00|226.1|226|225.8|225.6|226.1|226|225.4|225.3|1357825
1699430400000|2023-11-08 08:00:00|228.5|228|230.8|230.7|230.9|230.7|227.8|227.6|1101770
1699434000000|2023-11-08 09:00:00|230.9|230.8|230.8|230.6|231.2|231.1|229.5|229.4|1360641
1699437600000|2023-11-08 10:00:00|230.9|230.7|231.9|231.7|232.4|232.2|230.5|230.4|787239
1699441200000|2023-11-08 11:00:00|232|231.9|235|234.9|235.2|235.1|232|231.9|1458608
1699444800000|2023-11-08 12:00:00|235.1|235|233.5|233.3|236.7|236.5|233.5|233.3|1381356
1699448400000|2023-11-08 13:00:00|233.4|233.2|232.1|231.9|234.5|234.3|231.8|231.7|977570
1699452000000|2023-11-08 14:00:00|232|232|234.3|234.1|234.7|234.5|232|231.9|1099827
1699455600000|2023-11-08 15:00:00|234.2|234|232.9|232.7|234.2|234.1|232.7|232.6|890731
1699459200000|2023-11-08 16:00:00|233|232.9|232.9|232.8|233.5|233.4|232.7|232.6|1055194
1699516800000|2023-11-09 08:00:00|231.9|231.6|232.9|232.7|233.5|233.3|231.4|231.2|668588
1699520400000|2023-11-09 09:00:00|233|232.9|233.7|233.5|233.9|233.8|232.9|232.7|627880
1699524000000|2023-11-09 10:00:00|233.6|233.4|232.5|232.3|233.6|233.5|232.2|232|281330
1699527600000|2023-11-09 11:00:00|232.6|232.4|229.1|229|232.6|232.4|229.1|229|442388
1699531200000|2023-11-09 12:00:00|229.2|229.1|228.5|228.4|230.2|230|228.3|228.1|560042
1699534800000|2023-11-09 13:00:00|228.4|228.3|229.7|229.5|229.9|229.8|228|227.9|512744
1699538400000|2023-11-09 14:00:00|229.4|229.6|230.2|230|230.2|230.1|229.2|229.1|348162
1699542000000|2023-11-09 15:00:00|230.1|229.9|231.4|231.2|232.1|231.9|229.9|229.8|1238621
1699545600000|2023-11-09 16:00:00|231.3|231.3|231.5|231.4|231.9|231.8|231.1|231|725716
1699603200000|2023-11-10 08:00:00|232.3|230.9|233.6|233.4|233.7|233.6|231.1|230.8|506708
1699606800000|2023-11-10 09:00:00|233.5|233.3|233.1|232.9|233.6|233.3|232.1|231.9|393651
1699610400000|2023-11-10 10:00:00|233|232.8|232.5|232.3|233|232.9|231.7|231.6|430789
1699614000000|2023-11-10 11:00:00|232.4|232.4|232.3|232.1|232.5|232.4|231.5|231.3|2653362
1699617600000|2023-11-10 12:00:00|232.5|232.2|232.8|232.6|233.4|233.2|232.3|232.1|393048
1699621200000|2023-11-10 13:00:00|232.6|232.4|232.1|231.9|233|232.9|231.7|231.6|265250
1699624800000|2023-11-10 14:00:00|232|231.8|231.6|231.5|232.3|232.2|231.4|231.2|3004888
1699628400000|2023-11-10 15:00:00|231.7|231.6|231.3|231.2|232.1|232|230.9|230.8|1984438
1699632000000|2023-11-10 16:00:00|231.2|231.1|231.8|231.6|232.1|231.9|231.1|231|430838
1699862400000|2023-11-13 08:00:00|233|232.5|236.7|236.5|237|236.9|232.7|232.4|1395462
1699866000000|2023-11-13 09:00:00|236.6|236.4|238|237.7|238.5|238.3|235.7|235.5|1541947
1699869600000|2023-11-13 10:00:00|237.9|237.9|237.7|237.5|238.5|238.4|237.2|237|746462
1699873200000|2023-11-13 11:00:00|237.6|237.4|237.6|237.4|238|237.9|237.1|237|420568
1699876800000|2023-11-13 12:00:00|237.7|237.3|238.2|238|238.2|238|237.1|237|1602288
1699880400000|2023-11-13 13:00:00|238.3|238.1|236.6|236.4|238.4|238.2|235.5|235.3|609574
1699884000000|2023-11-13 14:00:00|236.5|236.3|237.1|237|237.6|237.4|235.6|235.4|379618
1699887600000|2023-11-13 15:00:00|237.3|237.1|239.1|238.9|239.4|239.2|237|236.9|657694
1699891200000|2023-11-13 16:00:00|239.3|239|240.3|240.1|240.3|240.1|239.1|239|1192522
1699948800000|2023-11-14 08:00:00|238.1|237.1|237.5|237.3|238.1|237.6|231.2|230.5|2746948
1699952400000|2023-11-14 09:00:00|238.2|238|237.8|237.6|240|239.8|237.4|237.2|626640
1699956000000|2023-11-14 10:00:00|237.9|237.7|237.3|237.1|237.9|237.7|236.4|236.2|377682
1699959600000|2023-11-14 11:00:00|237.4|237.2|238.9|238.7|238.9|238.8|237.2|237|352669
1699963200000|2023-11-14 12:00:00|239.1|239|238.2|237.9|240|239.8|238|237.8|587583
1699966800000|2023-11-14 13:00:00|238|238|239.8|239.6|240.3|240.1|237.6|237.4|618139
1699970400000|2023-11-14 14:00:00|239.6|239.5|239.7|239.6|240.3|240.1|239.1|238.9|634764
1699974000000|2023-11-14 15:00:00|239.6|239.5|239.8|239.6|240.4|240.3|238.9|238.7|11690252
1699977600000|2023-11-14 16:00:00|239.7|239.7|239.6|239.4|240|239.8|238.5|238.3|550858
1700035200000|2023-11-15 08:00:00|239.9|239.5|241.7|241.6|242|241.9|239.1|238.7|683563
1700038800000|2023-11-15 09:00:00|242|241.8|241.9|241.7|242.5|242.3|241.1|240.9|850873
1700042400000|2023-11-15 10:00:00|242|241.8|242.1|242|243.8|243.7|241.8|241.6|1263617
1700046000000|2023-11-15 11:00:00|242.2|242.1|242.8|242.6|243|242.8|241.9|241.7|437872
1700049600000|2023-11-15 12:00:00|242.7|242.5|242.4|242.2|242.7|242.5|241.8|241.6|347812
1700053200000|2023-11-15 13:00:00|242.5|242.3|242.6|242.4|243.1|242.9|242.2|242.1|681786
1700056800000|2023-11-15 14:00:00|242.7|242.5|242.7|242.6|243.3|243.1|242|241.8|649260
1700060400000|2023-11-15 15:00:00|242.8|242.5|242.6|242.4|244.1|244|242.3|242.1|712658
1700064000000|2023-11-15 16:00:00|242.4|242.3|242.8|242.6|243.1|243|242.3|242.2|655171
1700121600000|2023-11-16 08:00:00|244|243.1|245.1|245|245.8|245.5|243.3|243|963961
1700125200000|2023-11-16 09:00:00|245|244.9|245.2|245.1|245.3|245.2|244.2|244|661413
1700128800000|2023-11-16 10:00:00|245.3|245.2|245.6|245.5|246.1|246|245.3|245.1|647306
1700132400000|2023-11-16 11:00:00|245.7|245.4|246.3|246.2|246.5|246.4|245.5|245.4|840904
1700136000000|2023-11-16 12:00:00|246.4|246.3|245.4|245.3|246.6|246.4|244.6|244.4|772779
1700139600000|2023-11-16 13:00:00|245.5|245.5|246.2|246.1|246.7|246.5|245.3|245.2|337069
1700143200000|2023-11-16 14:00:00|246.1|246|245.3|245.2|246.3|246.2|245.2|245.1|495990
1700146800000|2023-11-16 15:00:00|245.2|245|244.1|244|245.4|245.3|243.7|243.6|583163
1700150400000|2023-11-16 16:00:00|244.2|244.1|244.2|244|244.5|244.3|243.7|243.5|358047
1700208000000|2023-11-17 08:00:00|246.2|245.4|246.1|245.9|246.2|246|243.5|243.3|946243
1700211600000|2023-11-17 09:00:00|246|246|246.1|245.9|246.4|246.3|245.4|245.3|719461
1700215200000|2023-11-17 10:00:00|246.2|246|247.6|247.5|248.2|248.1|246.2|246|868913
1700218800000|2023-11-17 11:00:00|247.5|247.4|245.1|245|247.5|247.4|244.8|244.6|441990
1700222400000|2023-11-17 12:00:00|245.2|245.1|244.7|244.6|245.4|245.3|244.1|244|568879
1700226000000|2023-11-17 13:00:00|245|244.8|244.5|244.4|245.4|245.3|243.8|243.6|785223
1700229600000|2023-11-17 14:00:00|244.6|244.5|245.2|245.1|245.5|245.3|243.7|243.6|602471
1700233200000|2023-11-17 15:00:00|245.1|245|244.8|244.7|245.8|245.7|244.5|244.4|2098174
1700236800000|2023-11-17 16:00:00|244.7|244.6|244.6|244.4|244.9|244.8|244.3|244.2|453958
1700467200000|2023-11-20 08:00:00|243.5|242.7|245.4|245.2|247.7|247.4|243.5|242.7|1176610
1700470800000|2023-11-20 09:00:00|245.5|245.4|245.8|245.6|246.8|246.7|245.5|245.3|535973
1700474400000|2023-11-20 10:00:00|245.6|245.4|245.4|245.3|246.3|246.1|245.1|244.9|426220
1700478000000|2023-11-20 11:00:00|245.5|245.4|245.5|245.4|246.4|246.3|245.3|245.2|320075
1700481600000|2023-11-20 12:00:00|245.4|245.3|245.7|245.5|246.1|245.9|244.9|244.7|391131
1700485200000|2023-11-20 13:00:00|245.6|245.6|245.9|245.8|246.8|246.7|245.6|245.5|414334
1700488800000|2023-11-20 14:00:00|245.8|245.7|245.9|245.8|246.3|246.2|245.5|245.3|642643
1700492400000|2023-11-20 15:00:00|246|245.9|245.9|245.8|246.8|246.7|245.7|245.6|831962
1700496000000|2023-11-20 16:00:00|245.8|245.6|245.2|245.1|246.2|246|245.2|245.1|654198
1700553600000|2023-11-21 08:00:00|245.3|244.9|244.5|244.3|246.3|246|244.3|244.2|410091
1700557200000|2023-11-21 09:00:00|244.3|244.1|244.5|244.3|246|245.7|244|243.9|316142
1700560800000|2023-11-21 10:00:00|244.9|244.6|245.1|245|245.7|245.6|244.9|244.6|156987
1700564400000|2023-11-21 11:00:00|245|244.9|245.4|245.2|245.6|245.4|245|244.8|146176
1700568000000|2023-11-21 12:00:00|245.3|245.1|244.6|244.5|245.5|245.3|244.5|244.4|386317
1700571600000|2023-11-21 13:00:00|244.4|244.2|245|244.8|245|244.9|243.9|243.8|456305
1700575200000|2023-11-21 14:00:00|244.9|244.9|244.2|244.1|245.1|245|243.9|243.8|564141
1700578800000|2023-11-21 15:00:00|244.3|244.2|243|242.8|244.4|244.2|242.9|242.8|744903
1700582400000|2023-11-21 16:00:00|242.9|242.9|243|242.8|243.2|243.1|242.7|242.6|538494
1700640000000|2023-11-22 08:00:00|244.8|244.1|243.3|243.1|244.9|244.4|242.6|242.3|513663
1700643600000|2023-11-22 09:00:00|243.2|243|243.1|242.9|243.9|243.7|242.6|242.4|267438
1700647200000|2023-11-22 10:00:00|243.2|243|243.4|243.2|243.6|243.5|243|242.9|208858
1700650800000|2023-11-22 11:00:00|243.5|243.3|241.9|241.7|243.5|243.4|241.8|241.7|276135
1700654400000|2023-11-22 12:00:00|242|241.8|241.3|241.1|242.3|242.1|241.3|241.1|318061
1700658000000|2023-11-22 13:00:00|241.5|241.3|241.5|241.3|242.3|242.1|241|240.9|576544
1700661600000|2023-11-22 14:00:00|241.6|241.4|239.5|239.2|241.6|241.4|239.1|239|708602
1700665200000|2023-11-22 15:00:00|239.4|239.1|237.6|237.4|239.5|239.3|236.9|236.8|1134518
1700668800000|2023-11-22 16:00:00|237.7|237.5|236.8|236.7|237.7|237.5|236.5|236.4|883650
1700726400000|2023-11-23 08:00:00|238|237.5|237.2|237|238.3|238|235.1|234.8|534514
1700730000000|2023-11-23 09:00:00|237.1|237.1|236.9|236.7|237.5|237.3|236.6|236.4|291251
1700733600000|2023-11-23 10:00:00|237.1|236.8|236.7|236.6|237.3|237.2|236.6|236.5|166610
1700737200000|2023-11-23 11:00:00|236.9|236.7|236.8|236.7|237|236.9|236.2|236.1|216524
1700740800000|2023-11-23 12:00:00|236.9|236.8|237.6|237.4|237.9|237.7|236.8|236.7|337455
1700744400000|2023-11-23 13:00:00|237.5|237.5|239.1|238.9|239.2|239|237.5|237.4|194175
1700748000000|2023-11-23 14:00:00|239.2|239|239.8|239.6|239.8|239.7|238.8|238.6|421463
1700751600000|2023-11-23 15:00:00|239.7|239.5|240|239.9|240.6|240.5|239.6|239.4|382905
1700755200000|2023-11-23 16:00:00|240.1|240|240.3|240.1|240.5|240.3|239.8|239.7|293815
1700812800000|2023-11-24 08:00:00|240.9|240.3|241.4|241.1|242.5|242.3|240|239.8|335498
1700816400000|2023-11-24 09:00:00|241.5|241.2|240.5|240.3|241.9|241.6|240.2|240|217695
1700820000000|2023-11-24 10:00:00|240.6|240.4|240.4|240.3|241|240.8|240|239.8|210170
1700823600000|2023-11-24 11:00:00|240.3|240.2|241.8|241.6|242.2|242|240.3|240.2|244021
1700827200000|2023-11-24 12:00:00|241.9|241.7|241.5|241.3|242.1|241.9|240.9|240.8|176259
1700830800000|2023-11-24 13:00:00|241.3|241.4|243.2|243|244.8|244.7|241|240.8|373706
1700834400000|2023-11-24 14:00:00|242.9|242.9|241|240.9|243|243|240.8|240.6|404477
1700838000000|2023-11-24 15:00:00|241.1|241|240.9|240.8|241.9|241.8|240.7|240.5|534990
1700841600000|2023-11-24 16:00:00|240.8|240.7|240.9|240.7|241.3|241.2|240|239.8|587813
1701072000000|2023-11-27 08:00:00|240.6|240|239.2|239|240.6|240.3|238.7|238.5|396382
1701075600000|2023-11-27 09:00:00|239.1|238.8|238.9|238.8|239.7|239.6|238.2|238.1|364389
1701079200000|2023-11-27 10:00:00|239|238.9|240.1|240|240.3|240.1|239|238.9|515694
1701082800000|2023-11-27 11:00:00|240|239.9|241|240.9|241.1|241|239.9|239.8|379946
1701086400000|2023-11-27 12:00:00|241.1|241|240.9|240.8|241.3|241.2|240.3|240.2|302632
1701090000000|2023-11-27 13:00:00|240.7|240.6|241.3|241.1|241.9|241.7|240.7|240.6|204155
1701093600000|2023-11-27 14:00:00|241.2|241|240.9|240.7|241.6|241.4|240.4|240.3|556520
1701097200000|2023-11-27 15:00:00|241|240.8|242.5|242.4|242.6|242.4|240.7|240.6|754359
1701100800000|2023-11-27 16:00:00|242.6|242.5|242.8|242.6|243.1|243|242.2|242.1|691250
1701158400000|2023-11-28 08:00:00|244.2|243.3|257.6|257.2|259.9|259.7|244.1|243.3|3537082
1701162000000|2023-11-28 09:00:00|257.5|256.4|259.5|259.2|261.6|261.3|254.4|254.1|1931941
1701165600000|2023-11-28 10:00:00|259.4|259.1|256.6|256.4|260|259.9|256.1|255.8|1735737
1701169200000|2023-11-28 11:00:00|257.2|256.5|259.1|258.9|260|259.9|257.2|256.5|1463221
1701172800000|2023-11-28 12:00:00|259.2|259|257|256.9|259.6|259.4|256.3|256.1|1452961
1701176400000|2023-11-28 13:00:00|256.9|256.8|258.1|257.9|259|258.7|256.2|255.9|1120232
1701180000000|2023-11-28 14:00:00|258|257.8|258.6|258.4|259.1|258.9|257.1|256.9|8409695
1701183600000|2023-11-28 15:00:00|258.7|258.5|258.7|258.5|259|258.9|256.6|256.5|2276304
1701187200000|2023-11-28 16:00:00|258.6|258.6|258.5|258.3|259.2|259.1|257.3|257.2|1389955
1701244800000|2023-11-29 08:00:00|258.4|258.2|260.9|260.7|261.7|261.4|258.2|257.7|1751257
1701248400000|2023-11-29 09:00:00|261.1|260.8|260.4|260.2|261.7|261.5|260.3|260|947667
1701252000000|2023-11-29 10:00:00|260.1|259.9|261.9|261.7|262.5|262.3|260.1|259.9|893909
1701255600000|2023-11-29 11:00:00|262|261.8|264.4|264.2|264.5|264.3|261.9|261.6|1078846
1701259200000|2023-11-29 12:00:00|264.5|264.3|266.2|266|267|266.8|264.5|264.3|1187255
1701262800000|2023-11-29 13:00:00|266.1|265.9|266.6|266.4|266.8|266.5|265.1|264.9|2229013
1701266400000|2023-11-29 14:00:00|266.7|266.5|265.5|265.4|267|266.9|264.5|264.4|1453006
1701270000000|2023-11-29 15:00:00|265.8|265.7|265.1|265|266|265.8|264.5|264.4|1681895
1701273600000|2023-11-29 16:00:00|265|264.9|264.1|263.9|265.1|265|264.1|263.9|779684
1701331200000|2023-11-30 08:00:00|265.8|264.5|269.2|269|269.2|269.1|264.8|264.5|1436079
1701334800000|2023-11-30 09:00:00|269|268.8|267.8|267.6|270.6|270.4|267.7|267.5|1035761
1701338400000|2023-11-30 10:00:00|267.7|267.5|268.3|268.1|269|268.7|267|266.8|745399
1701342000000|2023-11-30 11:00:00|268.2|268.2|268.8|268.6|269|268.9|267.9|267.8|797392
1701345600000|2023-11-30 12:00:00|269|268.8|269.4|269.3|269.8|269.6|268.4|268.3|595916
1701349200000|2023-11-30 13:00:00|269.5|269.2|270.3|270.2|270.4|270.2|269.3|269.2|710033
1701352800000|2023-11-30 14:00:00|270.2|270.1|269.9|269.8|270.8|270.6|269.1|269|1069495
1701356400000|2023-11-30 15:00:00|270|269.9|268|267.9|270|269.9|268|267.8|2663515
1701360000000|2023-11-30 16:00:00|268.1|268|268.7|268.5|269.1|269|268.1|268|1255111
1701417600000|2023-12-01 08:00:00|272.2|271.2|273.3|273.1|274.3|274.1|271.8|271.2|1218747
1701421200000|2023-12-01 09:00:00|273.2|273.2|274.2|274|274.6|274.4|272.9|272.8|1062713
1701424800000|2023-12-01 10:00:00|274.1|274.1|273.4|273.3|274.6|274.5|273.1|272.9|922133
1701428400000|2023-12-01 11:00:00|273.5|273.4|273.5|273.3|274.2|274|273.2|273|863868
1701432000000|2023-12-01 12:00:00|273.4|273.4|273.1|273|273.7|273.6|272.8|272.6|548030
1701435600000|2023-12-01 13:00:00|273.2|272.9|273|272.9|273.7|273.6|272.9|272.8|873403
1701439200000|2023-12-01 14:00:00|273.1|273|275.1|274.9|276|275.8|273.1|273|875690
1701442800000|2023-12-01 15:00:00|275.2|275|274.8|274.7|275.9|275.8|274.8|274.6|1029210
1701446400000|2023-12-01 16:00:00|274.7|274.6|274.3|274.1|274.8|274.7|274|273.9|760146
1701676800000|2023-12-04 08:00:00|281.8|281.2|285.7|285.5|288|287.7|281.2|280.8|2554357
1701680400000|2023-12-04 09:00:00|285.6|285.4|284.3|284.1|285.6|285.4|284|283.8|1668144
1701684000000|2023-12-04 10:00:00|284.4|284.2|286.3|286.1|288.4|288.2|284.3|284.2|1354664
1701687600000|2023-12-04 11:00:00|286.4|286.2|286.1|285.9|287.3|287.2|286|285.8|840363
1701691200000|2023-12-04 12:00:00|286|285.7|286.9|286.7|287.2|287.1|285.8|285.6|1369793
1701694800000|2023-12-04 13:00:00|287|286.8|285.6|285.4|287|286.8|284.8|284.6|759056
1701698400000|2023-12-04 14:00:00|285.5|285.8|286.3|286.1|286.5|286.2|285.1|284.9|1521868
1701702000000|2023-12-04 15:00:00|286.2|286.2|286|285.9|286.8|286.7|285.3|285.2|852068
1701705600000|2023-12-04 16:00:00|285.9|285.8|285.7|285.5|285.9|285.8|285.1|285|4068411
1701763200000|2023-12-05 08:00:00|283.1|282.6|285.9|285.7|289|288.7|280.8|280.4|2736499
1701766800000|2023-12-05 09:00:00|285.8|285.9|286|285.9|286.5|286.3|284.8|284.6|570875
1701770400000|2023-12-05 10:00:00|285.9|285.7|285.6|285.4|286.5|286.3|285.4|285.3|572831
1701774000000|2023-12-05 11:00:00|285.5|285.2|285.4|285.3|286.3|286.2|285.1|284.9|629795
1701777600000|2023-12-05 12:00:00|285.5|285.1|283.7|283.5|285.9|285.7|283.2|283|654366
1701781200000|2023-12-05 13:00:00|283.6|283.6|285|284.9|285.4|285.2|282.6|282.4|634057
1701784800000|2023-12-05 14:00:00|284.9|284.8|286|285.9|286|285.9|284.3|284.2|2113675
1701788400000|2023-12-05 15:00:00|286.1|286|285|284.9|287|286.5|284.6|284.5|906640
1701792000000|2023-12-05 16:00:00|285.1|285|285.1|284.9|286.2|286.1|284.9|284.8|866846
1701849600000|2023-12-06 08:00:00|288|287.4|288.1|287.8|288.6|288.3|284.2|283.9|1385435
1701853200000|2023-12-06 09:00:00|288|288|287.2|287.1|288.1|288|286.9|286.7|480111
1701856800000|2023-12-06 10:00:00|287.3|287|286.9|286.8|287.3|287|285.6|285.5|772290
1701860400000|2023-12-06 11:00:00|286.8|286.7|286.1|286|286.8|286.7|285.7|285.5|322397
1701864000000|2023-12-06 12:00:00|286.2|285.9|286.4|286.2|286.6|286.5|285.9|285.8|378159
1701867600000|2023-12-06 13:00:00|286.3|286.3|286.8|286.7|287.6|287.5|286.3|286.2|465049
1701871200000|2023-12-06 14:00:00|286.7|286.5|286.6|286.4|287.2|287.1|286.1|286|377454
1701874800000|2023-12-06 15:00:00|286.7|286.5|288.2|288.1|288.3|288.2|286.6|286.4|981684
1701878400000|2023-12-06 16:00:00|288.1|287.9|288.7|288.4|289|288.9|287.9|287.8|592302
1701936000000|2023-12-07 08:00:00|288.2|287.7|289.8|289.7|290.5|290.3|288.1|287.7|907547
1701939600000|2023-12-07 09:00:00|289.6|289.6|289|288.9|290.8|290.7|288.4|288.3|765049
1701943200000|2023-12-07 10:00:00|289.1|288.8|288.9|288.8|290|289.9|288.3|288.1|377003
1701946800000|2023-12-07 11:00:00|289|288.7|288.1|288|289.3|289.2|288|287.9|418864
1701950400000|2023-12-07 12:00:00|288|287.9|287.1|287|288|288|287|286.8|6176638
1701954000000|2023-12-07 13:00:00|287|286.9|287.1|286.9|287.3|287.2|286.8|286.7|510823
1701957600000|2023-12-07 14:00:00|287|286.8|286.3|286.2|287.3|287.2|285.9|285.7|588798
1701961200000|2023-12-07 15:00:00|286.2|286.1|286.4|286.3|286.4|286.3|285.1|285|1200376
1701964800000|2023-12-07 16:00:00|286.5|286.4|287.1|286.9|287.2|287.1|286.3|286.2|531618
1702022400000|2023-12-08 08:00:00|288.2|287.2|289.3|289.2|289.9|289.5|287.7|287.2|815182
1702026000000|2023-12-08 09:00:00|289.2|289.1|289.5|289.4|290.4|290.3|289.2|289|984256
1702029600000|2023-12-08 10:00:00|289.7|289.5|287.9|287.6|290|289.9|287.8|287.6|472635
1702033200000|2023-12-08 11:00:00|288.1|287.7|288.2|288|288.3|288.1|286.6|286.5|522752
1702036800000|2023-12-08 12:00:00|288.3|288.1|288.6|288.5|288.8|288.6|287.4|287.2|352831
1702040400000|2023-12-08 13:00:00|288.5|288.4|290|289.8|290.6|290.4|288.4|288.2|817388
1702044000000|2023-12-08 14:00:00|289.9|289.7|292|291.8|292.2|292.1|289.5|289.4|4908457
1702047600000|2023-12-08 15:00:00|292.4|292|291.2|291.1|292.5|292.3|291|290.9|765576
1702051200000|2023-12-08 16:00:00|291.1|291|290|289.9|291.1|291.1|289.7|289.5|717545
1702281600000|2023-12-11 08:00:00|291.5|291|294|293.9|297.2|296.7|291.5|291|1225148
1702285200000|2023-12-11 09:00:00|294.1|294|294.2|294|296.4|296.2|293.6|293.5|775233
1702288800000|2023-12-11 10:00:00|294.3|294.1|296|295.9|296.8|296.6|294|293.9|611149
1702292400000|2023-12-11 11:00:00|295.9|295.8|295.9|295.8|296.3|296.2|295.4|295.2|622521
1702296000000|2023-12-11 12:00:00|295.8|295.7|296.3|296.1|296.3|296.2|294.9|294.8|746842
1702299600000|2023-12-11 13:00:00|296.2|296.3|296.1|296|297|296.8|295.9|295.8|496212
1702303200000|2023-12-11 14:00:00|296|295.9|298.1|298|298.1|298|295.6|295.5|1001255
1702306800000|2023-12-11 15:00:00|298|297.8|296.7|296.6|298|297.9|296.3|296.1|13910612
1702310400000|2023-12-11 16:00:00|296.8|296.7|296.8|296.6|296.9|296.8|296|295.9|884096
1702368000000|2023-12-12 08:00:00|297.1|296.5|297.7|297.5|298.8|298.5|296.8|296.4|982471
1702371600000|2023-12-12 09:00:00|297.7|297.4|298.8|298.5|299.1|298.8|297.7|297.4|48317
1702375200000|2023-12-12 10:00:00|299.4|299.2|298.2|298|299.7|299.6|297.8|297.6|800755
1702378800000|2023-12-12 11:00:00|298.3|298.2|299.6|299.5|299.8|299.6|298.3|298.2|1032058
1702382400000|2023-12-12 12:00:00|299.7|299.4|299|298.8|300|299.8|298.9|298.8|927381
1702386000000|2023-12-12 13:00:00|298.9|298.7|299.7|299.5|300.8|300.5|298.7|298.5|946259
1702389600000|2023-12-12 14:00:00|299.9|299.6|301.2|301.1|301.9|301.8|299.8|299.5|993096
1702393200000|2023-12-12 15:00:00|301.1|301|304.1|304|304.2|304|300.5|300.4|2845899
1702396800000|2023-12-12 16:00:00|304.2|304.2|305|304.7|305.7|305.6|304.2|304.1|1149782
1702454400000|2023-12-13 08:00:00|307.4|306.8|305.4|305.2|313.2|312.8|305.1|305|2069952
1702458000000|2023-12-13 09:00:00|305.5|305.3|301.4|301.3|305.9|305.7|301.2|301|1588988
1702461600000|2023-12-13 10:00:00|301.5|301.1|300.1|300|301.6|301.4|299.9|299.7|1907582
1702465200000|2023-12-13 11:00:00|300|299.9|298.5|298.3|300.2|300.1|298|297.9|1552715
1702468800000|2023-12-13 12:00:00|298.4|298.2|298.3|298.2|299.5|299.3|298.1|298|781493
1702472400000|2023-12-13 13:00:00|298.4|298.3|301.6|301.4|301.9|301.8|298.2|298|1111859
1702476000000|2023-12-13 14:00:00|301.7|301.5|302.4|302.3|303.2|303|301.2|301|919316
1702479600000|2023-12-13 15:00:00|302.3|302.2|301.4|301.3|302.5|302.4|300.5|300.4|1379506
1702483200000|2023-12-13 16:00:00|301.5|301.4|301.2|301.1|301.5|301.4|301|300.9|734497
1702540800000|2023-12-14 08:00:00|305|304.4|307|306.9|310|309.6|305|304.3|2248265
1702544400000|2023-12-14 09:00:00|306.9|306.8|308.5|308.3|309.5|309.3|306.2|306|1394064
1702548000000|2023-12-14 10:00:00|308.3|308.4|309.9|309.7|310.3|310.2|307.5|307.2|1236964
1702551600000|2023-12-14 11:00:00|309.7|309.6|307.4|307.2|309.9|309.8|307.2|307|859314
1702555200000|2023-12-14 12:00:00|307.5|307.3|306.3|306.2|307.8|307.7|305.8|305.6|709946
1702558800000|2023-12-14 13:00:00|306.2|306.1|307|306.8|307.8|307.7|305.6|305.4|646962
1702562400000|2023-12-14 14:00:00|306.9|306.9|308.1|307.9|308.3|308.1|305.9|305.8|1282257
1702566000000|2023-12-14 15:00:00|308|307.8|301.8|301.6|308|307.8|301.4|301.2|1617230
1702569600000|2023-12-14 16:00:00|301.9|301.7|301.5|301.3|302.5|302.3|300.7|300.6|1237291
1702627200000|2023-12-15 08:00:00|300.9|300.3|297.2|297|301.2|300.6|293.1|292.6|1540170
1702630800000|2023-12-15 09:00:00|297|297.1|293.5|293.3|297|297.1|293.5|293.3|1078301
1702634400000|2023-12-15 10:00:00|293.7|293.6|296|295.8|297|296.9|293.3|293.1|1215242
1702638000000|2023-12-15 11:00:00|295.9|295.7|292.5|292.3|296|295.7|292.3|292.1|1090754
1702641600000|2023-12-15 12:00:00|292.4|292.2|291.2|291|292.5|292.3|290.7|290.5|2781518
1702645200000|2023-12-15 13:00:00|291.3|291.1|288.9|288.7|291.5|291.3|288.9|288.7|1417144
1702648800000|2023-12-15 14:00:00|289|288.8|292|291.9|293.4|293.2|288.7|288.6|1553909
1702652400000|2023-12-15 15:00:00|292.1|291.8|290.8|290.7|292.1|292|290.1|290|1028309
1702656000000|2023-12-15 16:00:00|290.9|290.9|291.5|291.3|291.5|291.4|290.7|290.6|722886
1702886400000|2023-12-18 08:00:00|289|288.7|294|293.7|294|293.7|288.9|288.5|1103307
1702890000000|2023-12-18 09:00:00|293.9|293.6|296|295.8|296.8|296.6|293|292.8|2952588
1702893600000|2023-12-18 10:00:00|295.9|295.9|295.2|295|296.8|296.5|295|294.7|9048680
1702897200000|2023-12-18 11:00:00|295.3|294.9|293.9|293.7|296.1|295.9|293.9|293.7|312202
1702900800000|2023-12-18 12:00:00|294.1|293.9|295|294.9|295.1|294.9|294|293.7|286048
1702904400000|2023-12-18 13:00:00|294.9|294.8|294.3|294.1|295.7|295.5|294.3|294.1|524489
1702908000000|2023-12-18 14:00:00|294.2|294|293|292.7|294.6|294.4|292.7|292.5|450226
1702911600000|2023-12-18 15:00:00|292.9|292.8|293.1|293|294.2|293.9|292.8|292.7|628239
1702915200000|2023-12-18 16:00:00|293|292.9|293.1|292.9|293.3|293.2|292.8|292.6|324184
1702972800000|2023-12-19 08:00:00|293.7|293.2|293.9|293.7|296.9|296.4|292.8|292.4|615634
1702976400000|2023-12-19 09:00:00|294|293.6|294.9|294.7|295.2|295|293.5|293.4|232899
1702980000000|2023-12-19 10:00:00|295|294.8|294.8|294.6|295.4|295.2|294.7|294.5|230957
1702983600000|2023-12-19 11:00:00|294.9|294.7|294.9|294.7|295.3|295.1|294.5|294.4|255630
1702987200000|2023-12-19 12:00:00|294.8|294.6|295.6|295.5|295.9|295.7|294.7|294.6|1421943
1702990800000|2023-12-19 13:00:00|295.5|295.3|295.6|295.5|296.2|296|295.4|295.2|9615808
1702994400000|2023-12-19 14:00:00|295.7|295.4|295.1|295|295.7|295.5|294.7|294.5|7215274
1702998000000|2023-12-19 15:00:00|295.2|294.9|295|294.9|295.5|295.4|294.8|294.7|856849
1703001600000|2023-12-19 16:00:00|294.9|294.8|295.3|295.2|295.6|295.5|294.9|294.8|671273
1703059200000|2023-12-20 08:00:00|299.6|298.8|295.2|295|300.4|299.9|295.1|294.9|1148331
1703062800000|2023-12-20 09:00:00|295.1|294.9|295|294.9|296.3|296.1|294.3|294|420004
1703066400000|2023-12-20 10:00:00|295.1|294.8|293.5|293.3|295.1|294.9|293.2|293.1|383190
1703070000000|2023-12-20 11:00:00|293.6|293.4|293.3|293.2|294.6|294.3|293.2|293|1580626
1703073600000|2023-12-20 12:00:00|293.4|293.1|293.3|293.1|293.6|293.4|292.8|292.7|252972
1703077200000|2023-12-20 13:00:00|293.2|293|293.7|293.5|294.1|294|292.9|292.7|379298
1703080800000|2023-12-20 14:00:00|293.6|293.4|294|293.9|294.4|294.3|293.1|292.9|441863
1703084400000|2023-12-20 15:00:00|293.9|293.8|297.4|297.3|298.3|298.1|293.9|293.7|746473
1703088000000|2023-12-20 16:00:00|297.3|297.2|298.4|298.3|298.8|298.7|297.1|297|576737
1703145600000|2023-12-21 08:00:00|296.9|296.2|297.1|297|298.7|298|294.7|294.1|396334
1703149200000|2023-12-21 09:00:00|297.2|297.2|295.5|295.3|297.5|297.4|295.5|295.3|226227
1703152800000|2023-12-21 10:00:00|295.6|295.5|296.1|295.9|296.1|295.9|295.2|295.1|285307
1703156400000|2023-12-21 11:00:00|296|296|295.9|295.7|296.1|296|295.3|295.2|153262
1703160000000|2023-12-21 12:00:00|296|295.8|296.4|296.3|296.5|296.4|295.6|295.5|254751
1703163600000|2023-12-21 13:00:00|296.5|296.4|297.4|297.3|297.8|297.6|296.4|296.3|277565
1703167200000|2023-12-21 14:00:00|297.5|297.4|298.3|298.1|298.8|298.6|296.8|296.7|416564
1703170800000|2023-12-21 15:00:00|298.2|298.2|298.7|298.6|299.4|299.3|297.6|297.5|702808
1703174400000|2023-12-21 16:00:00|298.8|298.7|299.3|299.1|299.6|299.5|298.7|298.5|398843
1703232000000|2023-12-22 08:00:00|299.9|299.5|301|300.8|301.6|301.4|297.5|297.2|823049
1703235600000|2023-12-22 09:00:00|301.1|301|301.6|301.4|302.4|302.3|300.6|300.3|622915
1703239200000|2023-12-22 10:00:00|301.5|301.2|302|301.8|302.1|301.9|300.3|300.1|319969
1703242800000|2023-12-22 11:00:00|302.1|301.9|300.8|300.6|302.1|301.9|300.8|300.6|434309
1703246400000|2023-12-22 12:00:00|300.9|300.7|301.6|301.5|301.7|301.5|300.8|300.7|228911
1703664000000|2023-12-27 08:00:00|303|302.4|301.1|300.9|303.9|303.7|300.6|300.3|726235
1703667600000|2023-12-27 09:00:00|301.2|301|299.4|299.2|301.3|301.2|299.2|299|491968
1703671200000|2023-12-27 10:00:00|299.5|299.3|299.9|299.8|300.2|300.1|298.8|298.6|1594596
1703674800000|2023-12-27 11:00:00|300|299.9|300.1|300|300.1|300|299.8|299.7|279096
1703678400000|2023-12-27 12:00:00|299.9|299.7|299.5|299.2|299.9|299.7|299.1|299|139800
1703682000000|2023-12-27 13:00:00|299.4|299.3|298.7|298.5|299.6|299.5|298.6|298.5|186430
1703685600000|2023-12-27 14:00:00|298.6|298.4|298.5|298.4|299.4|299.2|298.2|298.1|262875
1703689200000|2023-12-27 15:00:00|298.4|298.3|298.8|298.6|299.7|299.6|298.3|298.2|331562
1703692800000|2023-12-27 16:00:00|298.9|298.7|299.5|299.3|299.6|299.3|298.6|298.5|480261
1703750400000|2023-12-28 08:00:00|299|298.4|298.1|298|300|299.6|297.9|297.8|618154
1703754000000|2023-12-28 09:00:00|298|297.9|297.9|297.7|298.9|298.7|297.8|297.7|1373310
1703757600000|2023-12-28 10:00:00|298.1|297.8|298|297.9|298.7|298.5|297.9|297.8|259325
1703761200000|2023-12-28 11:00:00|298.2|298.1|298.3|298.1|298.7|298.5|297.9|297.8|250128
1703764800000|2023-12-28 12:00:00|298.5|298.2|298.7|298.6|298.8|298.6|298.1|298|197539
1703768400000|2023-12-28 13:00:00|298.6|298.5|298.5|298.4|299|298.9|298.3|298.1|260414
1703772000000|2023-12-28 14:00:00|298.6|298.5|299.5|299.3|299.9|299.7|298.6|298.5|333759
1703775600000|2023-12-28 15:00:00|299.3|299.2|298.9|298.8|299.8|299.7|298.9|298.8|391636
1703779200000|2023-12-28 16:00:00|299.1|298.9|298.6|298.4|299.1|299|298.5|298.4|362200
1703836800000|2023-12-29 08:00:00|297.9|297.2|298.2|297.9|298.4|298.2|296.9|296.5|285113
1703840400000|2023-12-29 09:00:00|298.1|298|297.4|297.2|298.5|298.3|297.2|297|258791
1703844000000|2023-12-29 10:00:00|297.3|297.1|298.2|298.1|298.2|298.1|296.9|296.7|459586
1703847600000|2023-12-29 11:00:00|298.3|298|300.1|300|300.3|300.1|298.3|298|352990
1703851200000|2023-12-29 12:00:00|300|299.9|300.1|299.9|300.5|300.3|299.4|299.2|382752
1704182400000|2024-01-02 08:00:00|299.5|299|304.9|304.8|305.4|305.2|299.5|299|930298
1704186000000|2024-01-02 09:00:00|304.6|304.7|303.9|303.7|305|304.9|303.1|303|1785873
1704189600000|2024-01-02 10:00:00|303.8|303.6|301.7|301.5|304.1|303.9|301.7|301.5|444058
1704193200000|2024-01-02 11:00:00|301.8|301.7|300.2|300|301.9|301.8|299.6|299.5|462786
1704196800000|2024-01-02 12:00:00|300.1|300.1|298.5|298.2|300.4|300.3|298.3|298.2|7919160
1704200400000|2024-01-02 13:00:00|298.4|298.3|299.2|299|299.5|299.4|297.9|297.7|623204
1704204000000|2024-01-02 14:00:00|299|299.1|299.7|299.6|299.9|299.7|298.4|298.2|647158
1704207600000|2024-01-02 15:00:00|299.6|299.5|298.5|298.3|299.9|299.7|298.3|298.2|569617
1704211200000|2024-01-02 16:00:00|298.4|298.2|297.7|297.5|298.5|298.4|297.3|297.2|1764114
1704268800000|2024-01-03 08:00:00|296.9|296.2|297.7|297.5|299.1|298.9|295.8|295.3|577792
1704272400000|2024-01-03 09:00:00|297.8|297.4|296.5|296.4|297.8|297.6|296.3|296.1|381323
1704276000000|2024-01-03 10:00:00|296.4|296.3|294.9|294.8|296.5|296.4|294.9|294.7|654825
1704279600000|2024-01-03 11:00:00|295|294.9|294.3|294.2|295.4|295.2|293.3|293.2|567383
1704283200000|2024-01-03 12:00:00|294.4|294.3|294.3|294.1|294.6|294.5|293.2|293|18137071
1704286800000|2024-01-03 13:00:00|294.2|294|294.7|294.5|295.8|295.6|294.2|294|278970
1704290400000|2024-01-03 14:00:00|294.6|294.6|295.2|294.9|296|295.9|294.2|294.1|341286
1704294000000|2024-01-03 15:00:00|295.1|295|295.1|294.9|295.6|295.4|294.6|294.4|529173
1704297600000|2024-01-03 16:00:00|295.2|295.1|295.7|295.5|295.8|295.6|294.8|294.6|281119
1704355200000|2024-01-04 08:00:00|294.9|294.4|295.8|295.7|298.3|298|294.9|294.4|629217
1704358800000|2024-01-04 09:00:00|296|295.8|297.4|297.3|297.4|297.3|295.3|295.1|396238
1704362400000|2024-01-04 10:00:00|297.3|297.2|298.9|298.7|298.9|298.8|297|296.9|300345
1704366000000|2024-01-04 11:00:00|299|298.8|297.5|297.3|299.4|299.1|296.9|296.8|468153
1704369600000|2024-01-04 12:00:00|297.4|297.2|297.8|297.6|298.2|298.1|296.3|296.2|257035
1704373200000|2024-01-04 13:00:00|297.7|297.5|295|294.9|297.7|297.5|294.1|293.9|590565
1704376800000|2024-01-04 14:00:00|295.1|295|296.4|296.2|297.4|297.2|295.1|295|465292
1704380400000|2024-01-04 15:00:00|296.5|296.3|297.5|297.4|297.9|297.8|296.1|296|502525
1704384000000|2024-01-04 16:00:00|297.6|297.5|297.7|297.5|297.7|297.6|297.3|297.2|406429
1704441600000|2024-01-05 08:00:00|294.9|294.5|294.4|294.3|296.1|295.9|294.4|294.1|582938
1704445200000|2024-01-05 09:00:00|294.3|294.2|292.8|292.6|294.4|294.2|292.7|292.6|501511
1704448800000|2024-01-05 10:00:00|292.7|292.5|293|292.8|293.6|293.4|292.5|292.3|307287
1704452400000|2024-01-05 11:00:00|292.9|292.9|293.5|293.4|293.5|293.4|292.1|292|406217
1704456000000|2024-01-05 12:00:00|293.6|293.5|293.5|293.4|293.8|293.7|293.3|293.1|536383
1704459600000|2024-01-05 13:00:00|293.4|293.3|293.4|293.3|294.2|294.1|292.5|292.3|487451
1704463200000|2024-01-05 14:00:00|293.3|293.1|294.8|294.7|295.3|295.1|293.2|293.1|262488
1704466800000|2024-01-05 15:00:00|295|294.8|296.7|296.6|296.9|296.8|295|294.8|18067001
1704470400000|2024-01-05 16:00:00|296.8|296.7|296.6|296.4|297|296.8|295.9|295.8|317646
1704700800000|2024-01-08 08:00:00|295.9|295.3|302.2|302|303.1|302.9|295.4|295|1035076
1704704400000|2024-01-08 09:00:00|302.1|301.9|298.8|298.6|302.3|302|297.5|297.2|505323
1704708000000|2024-01-08 10:00:00|298.7|298.5|300.2|300|300.7|300.6|298.7|298.5|366153
1704711600000|2024-01-08 11:00:00|300.1|300.1|301.4|301.2|302.3|302.1|300.1|299.9|396820
1704715200000|2024-01-08 12:00:00|301.5|301.3|303.2|303.1|303.3|303.1|301.2|301|944889
1704718800000|2024-01-08 13:00:00|303.3|303.2|304.5|304.4|305.6|305.5|303.2|303|19725186
1704722400000|2024-01-08 14:00:00|304.6|304.3|304.3|304.2|305.6|305.4|303.9|303.8|699281
1704726000000|2024-01-08 15:00:00|304.2|304.1|304.2|304.1|304.7|304.6|303.9|303.8|543858
1704729600000|2024-01-08 16:00:00|304.3|304|304.3|304.1|304.4|304.2|303.9|303.8|420423
1704787200000|2024-01-09 08:00:00|307|306.7|309.2|309|312.3|311.7|306.7|306.2|1058900
1704790800000|2024-01-09 09:00:00|309|308.8|311.3|311.1|311.5|311.4|308.2|308|779823
1704794400000|2024-01-09 10:00:00|311.1|310.9|308.5|308.4|311.1|310.9|307.6|307.4|1019693
1704798000000|2024-01-09 11:00:00|308.6|308.5|306.8|306.6|308.8|308.6|306.5|306.3|423358
1704801600000|2024-01-09 12:00:00|306.7|306.5|307.8|307.7|308.1|308|306.7|306.5|293336
1704805200000|2024-01-09 13:00:00|307.9|307.6|308.4|308.3|308.4|308.3|306.9|306.8|238763
1704808800000|2024-01-09 14:00:00|308.3|308.2|308.4|308.3|309.2|309|308|307.9|447261
1704812400000|2024-01-09 15:00:00|308.3|308.2|307.7|307.6|309.3|309.1|307.7|307.5|466572
1704816000000|2024-01-09 16:00:00|307.6|307.5|308.2|308|308.3|308.2|307.3|307.2|335880
1704873600000|2024-01-10 08:00:00|309.4|309|308.4|308.1|310.3|309.9|307.2|306.8|734833
1704877200000|2024-01-10 09:00:00|308.3|308|306.4|306.2|308.8|308.5|306.3|306.2|420433
1704880800000|2024-01-10 10:00:00|306.3|306.1|306.4|306.3|307.1|307|305.5|305.4|455557
1704884400000|2024-01-10 11:00:00|306.5|306.2|307.2|307.1|308.4|308.2|306.3|306.1|312915
1704888000000|2024-01-10 12:00:00|307.1|307|307.3|307.2|308.1|307.9|306.8|306.6|290089
1704891600000|2024-01-10 13:00:00|307.5|307.4|306.7|306.6|307.8|307.7|306.7|306.6|233893
1704895200000|2024-01-10 14:00:00|306.8|306.7|307.9|307.8|308.6|308.4|306.7|306.6|301818
1704898800000|2024-01-10 15:00:00|308|307.7|308.2|308|308.3|308.2|306.7|306.6|938523
1704902400000|2024-01-10 16:00:00|308.3|308.1|308.6|308.4|308.9|308.7|308.2|308|1989398
1704960000000|2024-01-11 08:00:00|310|309.5|306.1|305.9|310|309.7|305.7|305.4|443307
1704963600000|2024-01-11 09:00:00|306.3|306|302.9|302.7|306.4|306.2|301.7|301.6|26683032
1704967200000|2024-01-11 10:00:00|303|302.9|301.4|301.2|303.9|303.7|301|300.8|510991
1704970800000|2024-01-11 11:00:00|301.5|301.3|301.5|301.4|302.2|302.1|301.2|301|461828
1704974400000|2024-01-11 12:00:00|301.6|301.5|302.4|302.2|303|302.9|300.5|300.3|546885
1704978000000|2024-01-11 13:00:00|302.5|302.3|304|303.8|305.1|305|302.2|302|577575
1704981600000|2024-01-11 14:00:00|304.1|303.9|302.6|302.5|304.4|304.3|302.4|302.3|816040
1704985200000|2024-01-11 15:00:00|302.5|302.4|300.1|300|302.6|302.5|300|299.9|8442807
1704988800000|2024-01-11 16:00:00|300.2|300.1|298.4|298.2|300.5|300.3|298.4|298.2|694432
1705046400000|2024-01-12 08:00:00|300.2|299.6|300.8|300.6|301.9|301.7|299|298.8|768910
1705050000000|2024-01-12 09:00:00|300.9|300.7|301.9|301.7|302.5|302.2|300.8|300.7|348402
1705053600000|2024-01-12 10:00:00|302|301.9|303.7|303.6|304.3|304.2|302|301.9|360407
1705057200000|2024-01-12 11:00:00|303.6|303.5|303.7|303.6|304.1|304|302.2|302.1|535568
1705060800000|2024-01-12 12:00:00|303.6|303.5|302.1|302|303.7|303.5|302.1|302|412875
1705064400000|2024-01-12 13:00:00|302|301.9|306.8|306.6|307|306.8|302|301.9|846418
1705068000000|2024-01-12 14:00:00|306.7|306.5|305.6|305.5|307.1|307|305.2|305.1|4170510
1705071600000|2024-01-12 15:00:00|305.5|305.4|304.6|304.4|305.5|305.4|304.1|303.9|673870
1705075200000|2024-01-12 16:00:00|304.5|304.5|304.8|304.6|305|304.9|304.4|304.3|497415
1705305600000|2024-01-15 08:00:00|306.7|306.5|305.3|305.2|307|306.5|304.4|304.2|566972
1705309200000|2024-01-15 09:00:00|305.2|305|304.3|304.1|306|305.8|303.7|303.5|416065
1705312800000|2024-01-15 10:00:00|304.4|304.2|305.1|304.9|305.1|305|304.2|303.9|354392
1705316400000|2024-01-15 11:00:00|305|304.7|305.7|305.6|305.9|305.7|304.2|304.1|387622
1705320000000|2024-01-15 12:00:00|305.6|305.5|305|304.8|306.2|306.1|304.9|304.7|810896
1705323600000|2024-01-15 13:00:00|304.9|304.7|303.3|303.2|305|304.8|303.3|303.1|259762
1705327200000|2024-01-15 14:00:00|303.2|303.1|302.4|302.2|303.5|303.4|301.4|301.3|503615
1705330800000|2024-01-15 15:00:00|302.3|302.1|300.5|300.3|302.3|302.1|300.3|300.1|324129
1705334400000|2024-01-15 16:00:00|300.4|300.4|300.1|300|300.5|300.4|299.9|299.7|255108
1705392000000|2024-01-16 08:00:00|295.4|294.6|296.5|296.2|296.9|296.5|292.5|292.3|1800977
1705395600000|2024-01-16 09:00:00|296.6|296.3|296.7|296.5|297.2|297.1|295.9|295.6|642652
1705399200000|2024-01-16 10:00:00|296.6|296.6|297.5|297.3|298.1|297.9|296.3|296.2|536409
1705402800000|2024-01-16 11:00:00|297.6|297.4|298.2|298|298.7|298.4|297.2|297|335170
1705406400000|2024-01-16 12:00:00|298.3|298.1|298|297.9|298.5|298.4|297.3|297.1|429089
1705410000000|2024-01-16 13:00:00|297.9|297.8|298.4|298.2|299.1|298.9|297.8|297.7|370033
1705413600000|2024-01-16 14:00:00|298.5|298.1|299.5|299.4|299.9|299.8|298.2|298.1|394336
1705417200000|2024-01-16 15:00:00|299.6|299.5|299|298.9|300|299.9|298.8|298.6|488830
1705420800000|2024-01-16 16:00:00|298.9|298.8|298.3|298.1|299.1|298.9|298.3|298.1|381697
1705478400000|2024-01-17 08:00:00|299.3|298.9|299.6|299.5|300.4|300.2|297.8|297.5|1276159
1705482000000|2024-01-17 09:00:00|299.7|299.6|297.9|297.8|299.8|299.6|297.3|297.1|786281
1705485600000|2024-01-17 10:00:00|297.8|297.7|296.8|296.7|297.9|297.7|296.5|296.4|801644
1705489200000|2024-01-17 11:00:00|296.9|296.8|297.1|296.9|297.1|297|296.5|296.4|363636
1705492800000|2024-01-17 12:00:00|297|297|296.6|296.5|297.2|297|296.6|296.5|367864
1705496400000|2024-01-17 13:00:00|296.4|296.3|297.2|297|297.2|297|295.6|295.4|726843
1705500000000|2024-01-17 14:00:00|297.3|297.1|295.8|295.7|297.9|297.8|295.8|295.6|400388
1705503600000|2024-01-17 15:00:00|295.9|295.8|296.5|296.3|297.5|297.4|295.4|295.3|1152859
1705507200000|2024-01-17 16:00:00|296.4|296.4|296|295.8|296.7|296.5|295.5|295.4|351844
1705564800000|2024-01-18 08:00:00|295.9|295.3|299.5|299.3|299.5|299.3|293.9|293.3|552472
1705568400000|2024-01-18 09:00:00|299.8|299.4|301.4|301.2|302.3|302.2|299.7|299.4|584529
1705572000000|2024-01-18 10:00:00|301.5|301.4|302.8|302.6|303|302.8|300.9|300.7|291821
1705575600000|2024-01-18 11:00:00|303|302.7|303.1|303|304.2|304.1|302.4|302.3|518791
1705579200000|2024-01-18 12:00:00|303.2|303.1|303|302.9|303.5|303.3|302.1|302|593129
1705582800000|2024-01-18 13:00:00|303.2|303|303.5|303.3|304.4|304.2|302.9|302.7|1019899
1705586400000|2024-01-18 14:00:00|303.6|303.4|305|304.9|306.1|305.9|303.6|303.4|830371
1705590000000|2024-01-18 15:00:00|304.8|304.6|305.1|304.9|305.7|305.6|304|303.9|1543268
1705593600000|2024-01-18 16:00:00|305|304.8|305.2|305|305.4|305.3|304.3|304.2|361039
1705651200000|2024-01-19 08:00:00|307|306.5|308.5|308.3|308.8|308.6|306.1|305.7|650497
1705654800000|2024-01-19 09:00:00|308.4|308.2|304.3|304.2|308.4|308.3|304.2|304|636181
1705658400000|2024-01-19 10:00:00|304.2|304.1|304.4|304.3|304.6|304.4|302.6|302.5|6696986
1705662000000|2024-01-19 11:00:00|304.3|304.2|303.4|303.2|304.4|304.2|303.3|303.2|186396
1705665600000|2024-01-19 12:00:00|303.5|303.3|305.3|305|305.4|305.2|303.1|303|299752
1705669200000|2024-01-19 13:00:00|305.4|305.1|304.1|304|305.5|305.3|303.8|303.7|153160
1705672800000|2024-01-19 14:00:00|304|303.9|304.1|303.9|304.4|304.3|302.9|302.8|579944
1705676400000|2024-01-19 15:00:00|304.2|304|304.8|304.6|304.9|304.7|302.7|302.5|472695
1705680000000|2024-01-19 16:00:00|304.7|304.7|305.1|304.9|305.4|305.3|304.6|304.5|399739
1705910400000|2024-01-22 08:00:00|307.7|307.3|308.4|308.2|310|309.8|305.5|305.1|988336
1705914000000|2024-01-22 09:00:00|308.5|308.3|309.1|308.9|310.8|310.7|308.4|308.2|1026254
1705917600000|2024-01-22 10:00:00|309|308.8|307.7|307.6|310.5|310.4|307.7|307.6|887937
1705921200000|2024-01-22 11:00:00|307.8|307.7|308.3|308.2|308.6|308.4|307.3|307.1|317650
1705924800000|2024-01-22 12:00:00|308.4|308.5|308.8|308.7|309.5|309.3|308|307.9|363796
1705928400000|2024-01-22 13:00:00|308.9|308.8|308.5|308.3|309.4|309.3|308|307.9|311190
1705932000000|2024-01-22 14:00:00|308.4|308.2|307|306.9|308.7|308.6|306.7|306.5|362074
1705935600000|2024-01-22 15:00:00|307.1|307|306.8|306.6|307.3|307.1|305.7|305.6|795452
1705939200000|2024-01-22 16:00:00|306.7|306.5|307.1|306.9|307.5|307.4|306.4|306.3|3976495
1705996800000|2024-01-23 08:00:00|308.6|307.7|303.3|303.1|308.6|308.2|303.3|303.1|824538
1706000400000|2024-01-23 09:00:00|303.2|303|303.5|303.3|304.6|304.4|302.6|302.4|7705743
1706004000000|2024-01-23 10:00:00|303.3|303.1|302.4|302.2|303.4|303.2|301.2|301|591545
1706007600000|2024-01-23 11:00:00|302.5|302.3|303|302.7|304.1|303.9|300.4|300.1|764945
1706011200000|2024-01-23 12:00:00|303.1|302.8|303.4|303.1|303.5|303.3|302.1|301.9|478741
1706014800000|2024-01-23 13:00:00|303.3|303.2|302.1|302|303.6|303.4|302.1|302|283169
1706018400000|2024-01-23 14:00:00|302.2|301.9|302.6|302.5|303|302.9|301.3|301.1|928610
1706022000000|2024-01-23 15:00:00|302.7|302.4|301.5|301.4|303.4|303.2|301.2|301.1|1775511
1706025600000|2024-01-23 16:00:00|301.6|301.6|301|300.9|301.8|301.6|300.9|300.8|791726
1706083200000|2024-01-24 08:00:00|304.2|303.5|308.3|308.1|308.4|308.3|304.1|303.5|927790
1706086800000|2024-01-24 09:00:00|308.1|307.9|307.1|306.9|308.3|308.2|306.9|306.7|443640
1706090400000|2024-01-24 10:00:00|307.2|307|306.9|306.8|307.4|307.3|306.4|306.2|370810
1706094000000|2024-01-24 11:00:00|307|306.9|308.3|308.1|308.8|308.6|307|306.9|493476
1706097600000|2024-01-24 12:00:00|308.4|308.2|308.8|308.6|309.3|309.2|308.2|308|600265
1706101200000|2024-01-24 13:00:00|308.9|308.7|307.9|307.7|309.3|309.2|307.8|307.6|593358
1706104800000|2024-01-24 14:00:00|307.8|307.5|306.2|306.1|307.9|307.7|306.1|305.9|3952866
1706108400000|2024-01-24 15:00:00|306.3|306.2|307.8|307.7|307.9|307.7|306.3|306.2|413573
1706112000000|2024-01-24 16:00:00|307.9|307.8|308|307.8|308.4|308.3|307.7|307.6|393308
1706169600000|2024-01-25 08:00:00|305.2|304.7|307.5|307.3|308|307.7|303.9|303.4|408347
1706173200000|2024-01-25 09:00:00|307.4|307.1|306.5|306.2|307.5|307.1|306.1|305.9|237092
1706176800000|2024-01-25 10:00:00|306.4|306.1|306.2|306|306.5|306.2|305.3|305.1|179308
1706180400000|2024-01-25 11:00:00|306.1|306.1|306|305.8|306.3|306.1|305.2|305|173203
1706184000000|2024-01-25 12:00:00|306.1|305.9|305.1|304.9|306.6|306.5|305|304.9|574742
1706187600000|2024-01-25 13:00:00|305.2|305|308|307.8|308.6|308.3|305|304.8|281078
1706191200000|2024-01-25 14:00:00|307.9|307.9|307.3|307.1|308.9|308.7|306.8|306.6|389301
1706194800000|2024-01-25 15:00:00|307.2|307|306.6|306.5|307.7|307.5|306.3|306.1|499113
1706198400000|2024-01-25 16:00:00|307.1|306.9|307.1|307|307.2|307.1|307|306.9|315113
1706256000000|2024-01-26 08:00:00|306.3|305.4|305.1|304.9|306.4|305.9|302.2|302|537868
1706259600000|2024-01-26 09:00:00|305.2|305|305.7|305.6|306.1|305.9|305|304.9|302950
1706263200000|2024-01-26 10:00:00|305.8|305.7|305.4|305.3|305.8|305.7|304.9|304.8|315591
1706266800000|2024-01-26 11:00:00|305.5|305.4|305.6|305.4|305.9|305.8|305|304.9|283161
1706270400000|2024-01-26 12:00:00|305.7|305.5|306.7|306.6|307.5|307.3|305.7|305.4|293653
1706274000000|2024-01-26 13:00:00|306.8|306.5|305.7|305.6|306.8|306.6|305|304.8|359283
1706277600000|2024-01-26 14:00:00|305.6|305.5|305|304.9|306.3|306.2|304.9|304.7|381713
1706281200000|2024-01-26 15:00:00|304.9|304.8|305.7|305.6|305.8|305.7|304.3|304.1|480857
1706284800000|2024-01-26 16:00:00|305.8|305.5|306.1|305.9|306.4|306.2|305.6|305.5|356246
1706515200000|2024-01-29 08:00:00|305.7|305.1|304.1|304|306.9|306.4|303.2|303|449723
1706518800000|2024-01-29 09:00:00|304|303.9|303.1|302.9|304.5|304.3|303|302.9|306747
1706522400000|2024-01-29 10:00:00|303|302.8|302.6|302.5|303.3|303.2|302.2|302.1|475293
1706526000000|2024-01-29 11:00:00|302.7|302.6|303.7|303.6|304.5|304.4|302.6|302.5|180479
1706529600000|2024-01-29 12:00:00|303.8|303.7|302.4|302.3|304.4|304.2|302.4|302.3|332470
1706533200000|2024-01-29 13:00:00|302.5|302.4|303.4|303.3|303.6|303.5|302.2|302.1|12506204
1706536800000|2024-01-29 14:00:00|303.3|303.2|304|303.8|304.5|304.4|302.5|302.4|324600
1706540400000|2024-01-29 15:00:00|303.9|303.6|304.2|304|305.3|305.1|303.5|303.3|361860
1706544000000|2024-01-29 16:00:00|304.1|304.1|303.5|303.3|304.3|304.1|303|302.9|215570
1706601600000|2024-01-30 08:00:00|305.9|305.4|309.8|309.6|309.9|309.6|304.5|304.2|789911
1706605200000|2024-01-30 09:00:00|309.6|309.5|309.8|309.6|310.7|310.4|309.6|309.5|1029990
1706608800000|2024-01-30 10:00:00|309.9|309.7|312.1|311.9|312.2|312.1|309.8|309.7|833076
1706612400000|2024-01-30 11:00:00|312.2|312|311.2|311|312.9|312.7|311.1|311|3599720
1706616000000|2024-01-30 12:00:00|311.1|311.1|310.6|310.5|311.2|311.1|309.8|309.7|790783
1706619600000|2024-01-30 13:00:00|310.7|310.6|309.4|309.3|310.9|310.7|309.4|309.3|437166
1706623200000|2024-01-30 14:00:00|309.5|309.2|308.9|308.8|309.5|309.4|308.2|308|363318
1706626800000|2024-01-30 15:00:00|309|308.9|308|307.9|309.6|309.4|307.6|307.5|772443
1706630400000|2024-01-30 16:00:00|308.1|308|307.7|307.5|308.3|308.2|307.6|307.4|252239
1706688000000|2024-01-31 08:00:00|306.2|305.7|306.1|305.9|307.5|307.2|304.4|304.2|439701
1706691600000|2024-01-31 09:00:00|306.2|306|306|305.9|306.4|306.3|305.4|305.3|365085
1706695200000|2024-01-31 10:00:00|305.9|305.8|305.7|305.5|306|305.9|304.4|304.2|391396
1706698800000|2024-01-31 11:00:00|305.6|305.3|304.6|304.5|305.7|305.5|304.6|304.5|102126
1706702400000|2024-01-31 12:00:00|304.7|304.3|303.6|303.3|304.7|304.4|302.8|302.6|437781
1706706000000|2024-01-31 13:00:00|303.7|303.4|305.2|305|305.6|305.5|303.4|303.2|459255
1706709600000|2024-01-31 14:00:00|305.3|304.9|302.8|302.7|305.3|304.9|302.3|302.2|447326
1706713200000|2024-01-31 15:00:00|302.7|302.6|301.8|301.6|302.8|302.7|301|300.9|737788
1706716800000|2024-01-31 16:00:00|301.7|301.7|301.7|301.5|302.9|302.8|301.5|301.4|584542
1706774400000|2024-02-01 08:00:00|300.3|299.7|304.2|303.9|304.8|304.4|299.4|298.8|623306
1706778000000|2024-02-01 09:00:00|304.1|303.8|303.5|303.3|304.5|304.4|303|302.8|268394
1706781600000|2024-02-01 10:00:00|303.6|303.4|302.4|302.3|304|303.9|302|301.8|203090
1706785200000|2024-02-01 11:00:00|302.8|302.6|302.9|302.7|303.4|303.2|302.3|302.1|211382
1706788800000|2024-02-01 12:00:00|302.8|302.6|302.4|302.3|302.9|302.6|301.7|301.5|311049
1706792400000|2024-02-01 13:00:00|302.3|302.2|301.2|301.1|302.3|302.2|300.9|300.7|305824
1706796000000|2024-02-01 14:00:00|301.3|301.2|299.6|299.4|302|301.8|299.4|299.2|481843
1706799600000|2024-02-01 15:00:00|299.5|299.2|300.2|300.1|302|301.8|299.3|299.1|564582
1706803200000|2024-02-01 16:00:00|300.1|300|299.5|299.4|300.3|300.1|298.9|298.8|489040
1706860800000|2024-02-02 08:00:00|303.6|301.7|305.2|305|305.8|305.6|301.5|301.2|687380
1706864400000|2024-02-02 09:00:00|305.3|305.1|306|305.9|306.4|306.2|305.2|305.1|288210
1706868000000|2024-02-02 10:00:00|306.1|305.8|304.8|304.6|306.1|305.8|304.1|303.9|876849
1706871600000|2024-02-02 11:00:00|305|304.7|302.9|302.7|305|304.8|302.7|302.5|209806
1706875200000|2024-02-02 12:00:00|302.8|302.5|305|304.9|305.8|305.7|302.7|302.5|309835
1706878800000|2024-02-02 13:00:00|305.1|305|303.2|303|305.2|305.1|303.2|303|173222
1706882400000|2024-02-02 14:00:00|303.1|303.1|304.6|304.4|304.6|304.4|302.1|302|12606484
1706886000000|2024-02-02 15:00:00|304.7|304.5|308.7|308.6|308.9|308.8|304.7|304.5|832176
1706889600000|2024-02-02 16:00:00|308.8|308.7|308.5|308.4|309.3|309.2|308.3|308.2|957452
1707120000000|2024-02-05 08:00:00|312.9|312.1|317.3|317.1|317.9|317.7|308.9|308.8|2317732
1707123600000|2024-02-05 09:00:00|317.2|316.9|313.4|313.2|317.3|316.9|311.1|311|1644383
1707127200000|2024-02-05 10:00:00|313.5|313.3|314.3|314.1|316.4|316.2|313.5|313.3|638773
1707130800000|2024-02-05 11:00:00|314.2|314|313.5|313.3|314.3|314.2|312.2|312.1|411184
1707134400000|2024-02-05 12:00:00|313.7|313.4|313|312.9|314.2|314.1|312.9|312.7|313488
1707138000000|2024-02-05 13:00:00|312.9|312.8|310.8|310.6|312.9|312.8|310.8|310.6|240096
1707141600000|2024-02-05 14:00:00|310.7|310.7|309.8|309.6|312|311.8|309.5|309.3|420846
1707145200000|2024-02-05 15:00:00|309.6|309.2|309.7|309.6|310.8|310.7|308.8|308.7|926111
1707148800000|2024-02-05 16:00:00|309.8|309.5|309.5|309.3|310.1|310|309.4|309.2|234924
1707206400000|2024-02-06 08:00:00|313.7|312.9|316.6|316.4|316.6|316.4|312.5|312.1|719702
1707210000000|2024-02-06 09:00:00|316.4|316.2|318.5|318.4|320.7|320.5|316.2|316|1793136
1707213600000|2024-02-06 10:00:00|318.6|318.5|318.2|318.1|319.1|318.9|317.3|317.1|472218
1707217200000|2024-02-06 11:00:00|318.1|318|318.4|318.3|318.6|318.4|317.2|317.1|589847
1707220800000|2024-02-06 12:00:00|318.5|318.2|319.2|319|319.2|319.1|318.3|318.2|458173
1707224400000|2024-02-06 13:00:00|319.3|319.1|319.4|319.3|320.3|320.1|319.2|319.1|9468420
1707228000000|2024-02-06 14:00:00|319.6|319.4|319.7|319.6|320.5|320.3|319.2|319.1|1448115
1707231600000|2024-02-06 15:00:00|319.6|319.5|317.1|317|319.7|319.5|317|316.9|542824
1707235200000|2024-02-06 16:00:00|317|316.9|317.8|317.6|317.9|317.8|316.9|316.7|364621
1707292800000|2024-02-07 08:00:00|318.7|318|319.7|319.5|320.7|320.5|317|316.5|2079625
1707296400000|2024-02-07 09:00:00|319.6|319.4|319.1|319|320.4|320.3|319|318.9|2408443
1707300000000|2024-02-07 10:00:00|319.2|318.9|320.1|319.9|320.3|320.2|319.2|318.9|3040885
1707303600000|2024-02-07 11:00:00|320.2|320|320.3|320.2|321.2|321.1|320|319.8|1267221
1707307200000|2024-02-07 12:00:00|320.2|320.1|320.3|320.2|320.6|320.5|319.2|319|3306558
1707310800000|2024-02-07 13:00:00|320.2|320.1|320.3|320.2|320.8|320.6|320.1|319.9|7740117
1707314400000|2024-02-07 14:00:00|320.2|320.1|320.9|320.7|324.3|324.1|320.1|320|661315
1707318000000|2024-02-07 15:00:00|320.7|320.5|323.4|323.2|324.2|324|320.5|320.2|879193
1707321600000|2024-02-07 16:00:00|323.3|323.1|321.9|321.8|323.3|323.2|321.8|321.6|842100
1707379200000|2024-02-08 08:00:00|324.5|323.8|322.2|322|325.7|325.2|321.6|321.4|641876
1707382800000|2024-02-08 09:00:00|322.3|322.1|321.3|321.2|322.5|322.4|320.8|320.7|366653
1707386400000|2024-02-08 10:00:00|321.2|321|321.1|320.9|321.3|321.1|320.4|320.3|512627
1707390000000|2024-02-08 11:00:00|321|321|321.4|321.3|321.4|321.3|319.6|319.4|251851
1707393600000|2024-02-08 12:00:00|321.3|321.2|321.6|321.5|322|321.9|321.3|321.2|289018
1707397200000|2024-02-08 13:00:00|321.5|321.4|321.8|321.7|322.8|322.7|321.2|321|392412
1707400800000|2024-02-08 14:00:00|321.9|321.8|318.4|318.3|322|321.8|317|316.8|636404
1707404400000|2024-02-08 15:00:00|318.3|318.2|317.2|317|318.8|318.7|316.7|316.6|563412
1707408000000|2024-02-08 16:00:00|317.1|316.9|316.8|316.7|317.4|317.3|316.7|316.6|465398
1707465600000|2024-02-09 08:00:00|318.6|317.8|317.9|317.7|319.7|319.2|316.6|316.1|503103
1707469200000|2024-02-09 09:00:00|318|317.8|317.3|317.1|318.3|318.1|316.8|316.6|315783
1707472800000|2024-02-09 10:00:00|317.2|317.3|318.9|318.8|320|319.8|317.2|317.3|374456
1707476400000|2024-02-09 11:00:00|318.8|318.7|316.7|316.6|318.9|318.7|315.4|315.2|626573
1707480000000|2024-02-09 12:00:00|317.1|316.9|319|318.8|319.3|319.1|317.1|316.9|514040
1707483600000|2024-02-09 13:00:00|319.2|318.9|319.7|319.6|320.3|320.1|318.9|318.7|2834344
1707487200000|2024-02-09 14:00:00|319.8|319.5|318.8|318.7|320.1|320|318.5|318.4|371597
1707490800000|2024-02-09 15:00:00|318.7|318.5|318.9|318.8|319.1|318.9|317.8|317.7|464007
1707494400000|2024-02-09 16:00:00|318.8|318.7|318.2|318|319|318.9|318.2|318|575627
1707724800000|2024-02-12 08:00:00|319.8|319.1|311.5|311.3|319.8|319.1|310.5|310.3|1127769
1707728400000|2024-02-12 09:00:00|311.6|311.4|311.2|311|314|313.8|310.8|310.7|965715
1707732000000|2024-02-12 10:00:00|311|311.1|308.3|308.1|311.6|311.5|308|307.8|1070845
1707735600000|2024-02-12 11:00:00|308.4|308.2|308.3|308.1|309.6|309.4|307|306.8|581279
1707739200000|2024-02-12 12:00:00|308.2|308.2|307|306.8|309.4|309.2|306.9|306.7|627487
1707742800000|2024-02-12 13:00:00|307.1|306.9|308.3|308.1|308.6|308.4|305.2|305.1|655673
1707746400000|2024-02-12 14:00:00|308.2|308.2|309.5|309.3|310.7|310.6|308.2|308|983828
1707750000000|2024-02-12 15:00:00|309.4|309.4|310.1|310|310.6|310.4|308.6|308.4|537808
1707753600000|2024-02-12 16:00:00|310.2|310.1|309.3|309.1|310.7|310.5|309|308.8|427178
1707811200000|2024-02-13 08:00:00|309.4|308.7|305.6|305.4|309.4|308.7|304.4|304.1|692888
1707814800000|2024-02-13 09:00:00|305.5|305.3|303.8|303.7|305.6|305.3|303.8|303.6|1248845
1707818400000|2024-02-13 10:00:00|303.7|303.3|301.3|301.2|303.9|303.8|301.2|301|804944
1707822000000|2024-02-13 11:00:00|301.2|301.1|301.9|301.8|302|301.9|300.6|300.5|1131398
1707825600000|2024-02-13 12:00:00|302|301.9|302.6|302.5|303.3|303.2|300.8|300.7|541464
1707829200000|2024-02-13 13:00:00|302.7|302.6|303.5|303.4|303.6|303.5|301.7|301.6|653482
1707832800000|2024-02-13 14:00:00|303.4|303.3|304|303.9|304.4|304.3|301|300.8|619847
1707836400000|2024-02-13 15:00:00|304.1|304|304.8|304.7|305.3|305.2|303.2|303.1|12942593
1707840000000|2024-02-13 16:00:00|304.9|304.8|305.7|305.5|305.9|305.8|304.9|304.8|651794
1707897600000|2024-02-14 08:00:00|311|310|312.2|312|313.8|313.1|309.7|309.3|744513
1707901200000|2024-02-14 09:00:00|312|311.8|310.6|310.4|312.4|312.1|310.3|310.1|306016
1707904800000|2024-02-14 10:00:00|310.7|310.5|312.8|312.5|313.8|313.5|310.7|310.5|379736
1707908400000|2024-02-14 11:00:00|312.7|312.6|313|312.8|313|312.8|311.5|311.2|256976
1707912000000|2024-02-14 12:00:00|313.2|312.9|314.4|314.2|314.4|314.2|312.5|312.3|664822
1707915600000|2024-02-14 13:00:00|314.3|314.4|314.4|314.1|315|314.8|312.9|312.7|432769
1707919200000|2024-02-14 14:00:00|314.3|314.2|312.9|312.8|314.5|314.3|312.2|312|450420
1707922800000|2024-02-14 15:00:00|312.8|312.7|311.8|311.7|312.8|312.7|311.4|311.3|496206
1707926400000|2024-02-14 16:00:00|311.7|311.6|310.7|310.5|311.7|311.6|310.2|310.1|18179966
1707984000000|2024-02-15 08:00:00|315.3|314.1|321|320.8|321.2|321|315|314.1|1266569
1707987600000|2024-02-15 09:00:00|321.4|320.7|319.6|319.5|322.6|322.4|319|318.9|760859
1707991200000|2024-02-15 10:00:00|319.7|319.4|318.9|318.7|320.4|320.2|316.6|316.4|374448
1707994800000|2024-02-15 11:00:00|319|318.6|319|318.9|319.6|319.4|318.3|318.1|180537
1707998400000|2024-02-15 12:00:00|319.1|319|317.5|317.3|319.2|319|317|316.8|242087
1708002000000|2024-02-15 13:00:00|317.4|317.2|319.4|319.2|319.6|319.3|317.3|317.1|1290223
1708005600000|2024-02-15 14:00:00|319.3|319.1|318.8|318.6|320.4|320.2|318.3|318.1|640257
1708009200000|2024-02-15 15:00:00|319.1|318.7|319.7|319.6|320.9|320.8|318.9|318.7|854990
1708012800000|2024-02-15 16:00:00|319.8|319.7|319.3|319.1|319.8|319.7|318.6|318.5|396983
1708070400000|2024-02-16 08:00:00|322.7|321.6|319.4|319.2|323|322.4|318.4|318.3|556361
1708074000000|2024-02-16 09:00:00|319.3|319.1|317|316.9|320|319.7|316.8|316.7|293400
1708077600000|2024-02-16 10:00:00|317.1|317|316.2|316.1|318|317.8|316.2|316|312182
1708081200000|2024-02-16 11:00:00|316.1|316|317|316.9|318.1|317.9|316.1|316|294447
1708084800000|2024-02-16 12:00:00|316.9|316.8|317.1|317|317.6|317.4|316|315.8|9266460
1708088400000|2024-02-16 13:00:00|317.2|317.1|317.3|317.1|317.6|317.5|316|315.8|333878
1708092000000|2024-02-16 14:00:00|317.4|317.2|318.3|318.1|319.5|319.4|317.1|317|424330
1708095600000|2024-02-16 15:00:00|318.2|318|319.3|319.1|319.4|319.2|317.2|317.1|1510584
1708099200000|2024-02-16 16:00:00|319.5|319.2|321|320.7|321|320.9|319.2|319.1|403345
1708329600000|2024-02-19 08:00:00|324.5|323.9|334|333.7|334|333.7|322.1|321.7|2587753
1708333200000|2024-02-19 09:00:00|333.9|333.9|330|329.8|334.2|333.9|328.7|328.4|1382284
1708336800000|2024-02-19 10:00:00|329.9|329.5|329.3|329.1|329.9|329.6|328.8|328.6|403790
1708340400000|2024-02-19 11:00:00|329.4|329.2|330.1|329.9|330.9|330.7|329|328.8|477940
1708344000000|2024-02-19 12:00:00|330|330|329.6|329.4|330.3|330.1|328.9|328.7|384472
1708347600000|2024-02-19 13:00:00|329.7|329.5|333.1|332.9|334|333.8|329.6|329.5|1101709
1708351200000|2024-02-19 14:00:00|333.3|333.1|333.2|333|333.9|333.7|332.2|332.1|8713610
1708354800000|2024-02-19 15:00:00|333.3|333.1|332.2|332|333.4|333.3|331.5|331.3|1688848
1708358400000|2024-02-19 16:00:00|332.1|332.1|332.7|332.5|333.2|333.1|332.1|332|621737
1708416000000|2024-02-20 08:00:00|332.9|332.4|334.4|334.2|335.4|335.2|332.2|331.5|1262083
1708419600000|2024-02-20 09:00:00|334.5|334.3|333.6|333.4|334.8|334.6|332.8|332.7|417081
1708423200000|2024-02-20 10:00:00|333.7|333.5|332.9|332.7|334.3|334.1|332.8|332.7|363272
1708426800000|2024-02-20 11:00:00|332.8|332.6|333.5|333.2|333.6|333.4|332.5|332.3|432787
1708430400000|2024-02-20 12:00:00|333.4|333.3|333.1|333|334.2|334|332.9|332.8|4624034
1708434000000|2024-02-20 13:00:00|333|332.9|332.1|331.9|333.2|333.1|331.8|331.7|319399
1708437600000|2024-02-20 14:00:00|332.2|332|331.6|331.4|332.7|332.6|330.6|330.4|970153
1708441200000|2024-02-20 15:00:00|331.5|331.5|331.2|331.1|331.6|331.5|330.2|330|722333
1708444800000|2024-02-20 16:00:00|331.1|331|331.1|331|331.5|331.3|330.4|330.3|571666
1708502400000|2024-02-21 08:00:00|331.6|331.1|330.9|330.7|332|331.3|329.5|328.9|557355
1708506000000|2024-02-21 09:00:00|331|330.8|328.5|328.3|331.3|331.1|328.3|328.2|1278117
1708509600000|2024-02-21 10:00:00|328.3|328.2|327.9|327.7|329.2|329.1|327|326.8|515618
1708513200000|2024-02-21 11:00:00|327.9|327.6|327.4|327.2|328.2|327.9|327.1|326.8|62879
1708516800000|2024-02-21 12:00:00|326.7|326.7|326.3|326.1|327|326.7|324.1|323.9|468026
1708520400000|2024-02-21 13:00:00|326.5|326.3|327.2|327|327.2|327|325.6|325.5|33998878
1708524000000|2024-02-21 14:00:00|327.3|327.1|327|326.9|328|327.9|326.6|326.5|1179415
1708527600000|2024-02-21 15:00:00|327.1|327|329.5|329.4|329.6|329.4|327.1|327|5609411
1708531200000|2024-02-21 16:00:00|329.6|329.5|329.5|329.3|330.2|330|329.5|329.2|945789
1708588800000|2024-02-22 08:00:00|355.6|355.1|359.4|359|360.5|360.2|347.7|347.3|5747739
1708592400000|2024-02-22 09:00:00|359.5|359.2|353.9|353.6|359.7|359.3|349.9|349.4|3970294
1708596000000|2024-02-22 10:00:00|353.8|353.5|358.5|358|360.3|360|351.3|351|2868095
1708599600000|2024-02-22 11:00:00|358.4|357.9|359.8|359.5|361|360.7|357.1|356.7|2824497
1708603200000|2024-02-22 12:00:00|360.2|359.6|367|366.8|367|366.8|360.2|359.6|6498766
1708606800000|2024-02-22 13:00:00|366.9|366.9|367.8|367.4|369.2|369|362.4|362|1693979
1708610400000|2024-02-22 14:00:00|368|367.6|360.6|360.1|368.5|368.2|358.7|358.4|2359506
1708614000000|2024-02-22 15:00:00|361.4|360.4|358.4|358.2|362.5|362.1|353.2|353|2815198
1708617600000|2024-02-22 16:00:00|358.2|358|356.4|355.8|359.8|359.5|353.3|353.1|1515396
1708675200000|2024-02-23 08:00:00|355.7|355|353|352.7|357.8|356.9|349.8|349.1|1559880
1708678800000|2024-02-23 09:00:00|352.9|352.8|354|353.8|354.4|354.3|351.2|351|730658
1708682400000|2024-02-23 10:00:00|353.9|353.7|353.8|353.7|355|354.9|352.1|351.9|632708
1708686000000|2024-02-23 11:00:00|354|353.8|354.9|354.7|355|354.9|353.1|353|374490
1708689600000|2024-02-23 12:00:00|354.8|354.6|357.2|356.9|357.2|357|354.2|354|679240
1708693200000|2024-02-23 13:00:00|357.3|357|356.1|356|357.3|357|354.9|354.8|530200
1708696800000|2024-02-23 14:00:00|356|355.9|356.2|356|357.6|357.4|354.9|354.8|1224298
1708700400000|2024-02-23 15:00:00|356.1|355.9|353.1|353|356.4|356.3|352.5|352.4|1434259
1708704000000|2024-02-23 16:00:00|353.2|353.1|354.1|353.9|354.1|353.9|352|351.9|715822
1708934400000|2024-02-26 08:00:00|353.9|353.2|359.3|359.1|361.2|361.1|353.8|353.2|1489038
1708938000000|2024-02-26 09:00:00|359.4|359.4|358.3|358.1|360|359.9|357.1|356.8|571279
1708941600000|2024-02-26 10:00:00|358.2|358.2|358|357.8|358.5|358.4|356.7|356.4|449177
1708945200000|2024-02-26 11:00:00|357.9|357.9|358.2|358.1|358.7|358.5|357.7|357.4|351857
1708948800000|2024-02-26 12:00:00|358.3|358.2|357|356.8|358.5|358.3|356.8|356.7|432893
1708952400000|2024-02-26 13:00:00|357.2|356.9|359.1|358.9|359.2|359|356.2|356.1|386156
1708956000000|2024-02-26 14:00:00|359.2|359|363.2|362.9|363.3|363.1|359|358.9|3996890
1708959600000|2024-02-26 15:00:00|363.1|362.8|362.4|362.2|363.1|362.9|361.2|361.1|1647005
1708963200000|2024-02-26 16:00:00|362.5|362.3|361.3|361.1|362.7|362.5|360.9|360.8|735672
1709020800000|2024-02-27 08:00:00|360.7|360.3|354.1|353.9|360.7|360.3|354|353.8|1064854
1709024400000|2024-02-27 09:00:00|354|354.1|357.8|357.6|358.7|358.5|354|353.9|637891
1709028000000|2024-02-27 10:00:00|357.9|357.7|358|357.8|359.2|359|357.8|357.6|368945
1709031600000|2024-02-27 11:00:00|357.9|357.7|357.3|357.1|358|357.7|356|355.9|347823
1709035200000|2024-02-27 12:00:00|357|356.9|355.8|355.7|357.9|357.7|354.5|354.3|518988
1709038800000|2024-02-27 13:00:00|355.7|355.6|358|357.8|358.2|358|355.2|354.9|402386
1709042400000|2024-02-27 14:00:00|357.9|357.7|358.7|358.5|358.8|358.6|356.9|356.7|620614
1709046000000|2024-02-27 15:00:00|358.8|358.7|359.8|359.7|359.9|359.7|358.7|358.5|645067
1709049600000|2024-02-27 16:00:00|359.7|359.6|358.9|358.8|359.9|359.8|358.9|358.8|589140
1709107200000|2024-02-28 08:00:00|360.7|360.2|363.7|363.5|367|366.8|360.7|360.2|1181115
1709110800000|2024-02-28 09:00:00|363.9|363.7|364.6|364.4|365.2|365|362.9|362.7|631968
1709114400000|2024-02-28 10:00:00|364.7|364.5|365.7|365.5|366.4|366.3|364.1|364|636727
1709118000000|2024-02-28 11:00:00|365.6|365.4|365.8|365.7|366.1|365.9|365.2|365.1|480098
1709121600000|2024-02-28 12:00:00|365.9|365.8|365.4|365.2|367.5|367.4|365.1|364.9|3560103
1709125200000|2024-02-28 13:00:00|365.3|365.1|365.2|365.1|366.6|366.4|364.8|364.6|324969
1709128800000|2024-02-28 14:00:00|365.1|364.9|367.6|367.4|367.6|367.5|365|364.8|5659762
1709132400000|2024-02-28 15:00:00|367.5|367.3|369.8|369.6|370|369.8|367|366.8|2147497
1709136000000|2024-02-28 16:00:00|369.9|369.7|371.3|371.1|372.4|372.3|369.8|369.7|1535372
1709193600000|2024-02-29 08:00:00|368.7|367.8|367.1|366.9|368.7|368.2|361.8|361.2|1906190
1709197200000|2024-02-29 09:00:00|367.2|367|366.1|366|367.2|367|365.8|365.6|378737
1709200800000|2024-02-29 10:00:00|366.2|366.1|367.8|367.6|368|367.9|366|365.9|621201
1709204400000|2024-02-29 11:00:00|367.9|367.7|368.5|368.3|368.9|368.8|367.5|367.4|334589
1709208000000|2024-02-29 12:00:00|368.4|368.2|367|366.8|368.4|368.2|367|366.8|305083
1709211600000|2024-02-29 13:00:00|367.1|366.9|368.7|368.5|369.5|369.3|367.1|366.9|593199
1709215200000|2024-02-29 14:00:00|368.8|368.7|368.8|368.7|370.2|370|368.1|367.9|631533
1709218800000|2024-02-29 15:00:00|368.9|368.6|370|369.8|371.2|371.1|368.8|368.6|749956
1709222400000|2024-02-29 16:00:00|369.9|369.7|370.3|370.2|371.1|371|368.2|368|550841
1709280000000|2024-03-01 08:00:00|374.8|373.6|369.3|369.1|375|374.5|368.5|368.2|652536
1709283600000|2024-03-01 09:00:00|369.2|368.9|370.4|370.2|371.3|371.1|369.2|368.9|418262
1709287200000|2024-03-01 10:00:00|370.3|370.1|369.3|369.1|370.3|370.2|368.3|368.2|661156
1709290800000|2024-03-01 11:00:00|369.7|369|370.8|370.6|370.9|370.7|369.7|369|831531
1709294400000|2024-03-01 12:00:00|370.9|370.5|372.5|372.4|372.6|372.5|370.9|370.5|447311
1709298000000|2024-03-01 13:00:00|372.4|372.3|372.1|372|373.1|372.9|371.7|371.5|15207260
1709301600000|2024-03-01 14:00:00|372.2|371.9|374.4|374.1|374.4|374.3|372.2|371.9|996882
1709305200000|2024-03-01 15:00:00|374.6|374.2|375.3|375.1|376.2|376|373.8|373.6|1190515
1709308800000|2024-03-01 16:00:00|375.4|375.2|374.9|374.7|375.9|375.7|374.2|374|762647
1709539200000|2024-03-04 08:00:00|375.1|374.9|377.9|377.8|378.2|378|373.3|372.7|1067259
1709542800000|2024-03-04 09:00:00|377.8|377.7|378.6|378.5|378.6|378.5|376.9|376.8|653307
1709546400000|2024-03-04 10:00:00|378.3|378.2|379.4|379.3|379.6|379.5|378.1|377.9|581478
1709550000000|2024-03-04 11:00:00|379.3|379.2|379.3|379.1|380.3|380.2|378.2|378|527477
1709553600000|2024-03-04 12:00:00|379.2|379|377.9|377.8|379.3|379.1|377.2|377.1|545192
1709557200000|2024-03-04 13:00:00|378|377.7|374.5|374.4|378.3|378.1|374.5|374.4|523936
1709560800000|2024-03-04 14:00:00|374.4|374.3|375.7|375.6|376.1|375.9|374.1|374|680377
1709564400000|2024-03-04 15:00:00|375.8|375.7|375.5|375.4|376.7|376.6|374.5|374.4|582132
1709568000000|2024-03-04 16:00:00|375.4|375.3|375.6|375.3|375.9|375.8|374.7|374.5|447936
1709625600000|2024-03-05 08:00:00|376.9|376.1|376.2|376|380|379.7|374.7|374|594598
1709629200000|2024-03-05 09:00:00|376.1|375.8|374.1|373.9|377|376.8|372.8|372.6|662508
1709632800000|2024-03-05 10:00:00|374|374|374.4|374.2|375.2|375|373.5|373.3|415875
1709636400000|2024-03-05 11:00:00|374.5|374.3|374.6|374.4|375.4|375.1|374|373.8|336547
1709640000000|2024-03-05 12:00:00|374.7|374.5|372.9|372.7|374.9|374.7|372.8|372.7|302800
1709643600000|2024-03-05 13:00:00|372.8|372.8|375.4|375.3|376|375.8|372.5|372.4|280215
1709647200000|2024-03-05 14:00:00|375.5|375.4|374.5|374.4|376.3|376.1|373.9|373.7|1332909
1709650800000|2024-03-05 15:00:00|374.4|374.3|373.8|373.6|374.5|374.4|373.2|373.1|422064
1709654400000|2024-03-05 16:00:00|373.7|373.7|374|373.8|374.3|374.1|372.7|372.5|780444
1709712000000|2024-03-06 08:00:00|375.1|374.6|378.4|378.3|378.5|378.3|374.2|374|531075
1709715600000|2024-03-06 09:00:00|378.5|378.4|377.5|377.3|378.7|378.5|375.2|375|505974
1709719200000|2024-03-06 10:00:00|377.4|377.1|377.6|377.4|377.6|377.5|375.3|375.1|458733
1709722800000|2024-03-06 11:00:00|377.3|377.2|378.2|378.1|380.5|380.2|377|376.7|2080336
1709726400000|2024-03-06 12:00:00|378.3|378.2|378.5|378.4|380.2|380.1|378.1|377.9|3600009
1709730000000|2024-03-06 13:00:00|378.4|378.3|378.1|377.9|378.8|378.7|376.3|376|381154
1709733600000|2024-03-06 14:00:00|378.2|378.1|378.8|378.4|378.9|378.5|377.3|377.1|2501127
1709737200000|2024-03-06 15:00:00|378.7|378.2|378.3|378.1|378.8|378.6|376.7|376.5|482596
1709740800000|2024-03-06 16:00:00|378.2|378|377.7|377.5|378.6|378.5|377.4|377.3|371269
1709798400000|2024-03-07 08:00:00|379.6|379.1|380.7|380.6|381.9|381.7|379|378.5|687983
1709802000000|2024-03-07 09:00:00|380.6|380.4|379.8|379.6|380.9|380.7|379.5|379.4|402089
1709805600000|2024-03-07 10:00:00|379.7|379.4|379.4|379.3|380.2|380.1|379.3|379.1|305255
1709809200000|2024-03-07 11:00:00|379.5|379.4|381.6|381.5|381.7|381.6|379.1|379|345438
1709812800000|2024-03-07 12:00:00|381.7|381.6|384.6|384.4|384.8|384.7|381.7|381.6|1210603
1709816400000|2024-03-07 13:00:00|384.5|384.2|385.5|385.4|386.2|385.9|383.5|383.3|776015
1709820000000|2024-03-07 14:00:00|385.6|385.5|387.3|387.2|387.4|387.3|385|384.9|1412084
1709823600000|2024-03-07 15:00:00|387.2|387.1|388.4|388.2|388.9|388.8|387|386.9|9251247
1709827200000|2024-03-07 16:00:00|388.3|388.3|388.9|388.6|389|388.9|387.4|387.3|605973
1709884800000|2024-03-08 08:00:00|391.9|391.1|388.2|388|392.3|392|388|387.8|932568
1709888400000|2024-03-08 09:00:00|388|387.8|388|387.7|389.6|389.5|386.8|386.5|435783
1709892000000|2024-03-08 10:00:00|387.9|387.8|387.8|387.6|390.1|389.9|387.8|387.5|441108
1709895600000|2024-03-08 11:00:00|387.9|387.8|387.9|387.8|389|388.7|387.9|387.7|313230
1709899200000|2024-03-08 12:00:00|388.1|387.9|386.1|385.9|388.1|388|384.5|384.3|488070
1709902800000|2024-03-08 13:00:00|386.2|386|385.8|385.6|386.6|386.4|384.3|384|538895
1709906400000|2024-03-08 14:00:00|385.7|385.7|385.2|385|386.7|386.5|384.9|384.8|515990
1709910000000|2024-03-08 15:00:00|385.3|385.1|388.1|387.9|388.5|388.3|384.6|384.4|925340
1709913600000|2024-03-08 16:00:00|388|387.8|386.8|386.6|388.1|387.9|386.5|386.3|685775
1710144000000|2024-03-11 08:00:00|383.2|382|381|380.8|383.6|383.2|378.8|378.5|983185
1710147600000|2024-03-11 09:00:00|381.2|380.7|383.8|383.6|384.8|384.6|381|380.7|499073
1710151200000|2024-03-11 10:00:00|384|383.7|381.9|381.7|384.3|384.2|381.7|381.5|7543491
1710154800000|2024-03-11 11:00:00|382|381.8|383.4|383.3|383.6|383.4|380.8|380.7|401099
1710158400000|2024-03-11 12:00:00|383.3|383|384.6|384.4|384.6|384.4|382.9|382.6|225002
1710162000000|2024-03-11 13:00:00|384.5|384.3|383.9|383.7|385.5|385.3|383.5|383.3|349138
1710165600000|2024-03-11 14:00:00|384|383.8|384|383.9|384.9|384.7|381.9|381.7|508590
1710169200000|2024-03-11 15:00:00|383.9|383.8|383.6|383.4|385.4|385.3|383.4|383.2|446746
1710172800000|2024-03-11 16:00:00|383.5|383.5|383.4|383.1|383.8|383.6|382.6|382.4|470408
1710230400000|2024-03-12 08:00:00|387.4|386.3|385.7|385.5|388.4|387.5|383.6|383.4|623544
1710234000000|2024-03-12 09:00:00|386.1|385.8|386.2|386.1|388.3|388.2|385.9|385.7|537364
1710237600000|2024-03-12 10:00:00|386.3|386.2|386|385.8|387.8|387.6|385.6|385.4|6124939
1710241200000|2024-03-12 11:00:00|385.9|385.7|386.4|386.2|387.4|387.2|385.4|385.1|349631
1710244800000|2024-03-12 12:00:00|386.6|386.3|387.2|386.9|387.4|387.2|384.6|384.1|413402
1710248400000|2024-03-12 13:00:00|387.1|387|387.6|387.5|388.2|388|386.8|386.5|430560
1710252000000|2024-03-12 14:00:00|387.7|387.6|387.6|387.4|389|388.9|387|386.8|509504
1710255600000|2024-03-12 15:00:00|387.5|387.3|390.6|390.5|390.6|390.5|387.5|387.3|805691
1710259200000|2024-03-12 16:00:00|390.5|390.4|391.3|391.1|391.4|391.2|390.2|390.1|468156
1710316800000|2024-03-13 08:00:00|392.9|392.3|391.5|391.3|394.7|394.4|388.8|388.5|981466
1710320400000|2024-03-13 09:00:00|391.4|391.2|391.2|391.1|392.6|392.4|390.5|390.3|779193
1710324000000|2024-03-13 10:00:00|391.4|391|390.9|390.7|391.7|391.5|390.3|390.1|261908
1710327600000|2024-03-13 11:00:00|390.8|390.5|390.3|390.1|391.4|391.2|390.2|390.1|231950
1710331200000|2024-03-13 12:00:00|390.4|390.3|390.8|390.6|390.8|390.6|389.1|389|791159
1710334800000|2024-03-13 13:00:00|390.9|390.7|392.1|392|392.3|392.1|390.8|390.6|345833
1710338400000|2024-03-13 14:00:00|392.2|391.9|394.4|394.2|395.2|395|392|391.9|1221947
1710342000000|2024-03-13 15:00:00|394.5|394.3|395.7|395.5|395.7|395.6|393.5|393.3|2421725
1710345600000|2024-03-13 16:00:00|395.6|395.4|394.3|394.1|395.7|395.5|394|393.8|864995
1710403200000|2024-03-14 08:00:00|395.1|395|393.3|393.1|395.1|395|389|388.7|602418
1710406800000|2024-03-14 09:00:00|393.5|393.3|391.8|391.6|393.6|393.4|390.8|390.5|301596
1710410400000|2024-03-14 10:00:00|391.4|391.7|391.2|391|393.8|393.5|388.6|388.4|555048
1710414000000|2024-03-14 11:00:00|391.4|391.2|389.5|389.3|392.3|392|389.2|389|421463
1710417600000|2024-03-14 12:00:00|389.7|389.4|390.1|390|393.6|393.3|388.4|388.2|489068
1710421200000|2024-03-14 13:00:00|390|389.9|394.8|394.5|396.4|396.2|389.4|389.2|633830
1710424800000|2024-03-14 14:00:00|394.6|394.6|391|390.8|394.9|394.6|390.6|390.4|883918
1710428400000|2024-03-14 15:00:00|390.9|390.9|390.5|390.4|392.4|392.3|388.3|388|1747922
1710432000000|2024-03-14 16:00:00|390.6|390.5|390|389.7|390.7|390.6|388.9|388.8|455983
1710489600000|2024-03-15 08:00:00|387.8|387.1|386.3|386.1|388.9|388.6|383.9|383.2|697018
1710493200000|2024-03-15 09:00:00|386.2|386|387.5|387.2|388|387.8|385.2|385|3753033
1710496800000|2024-03-15 10:00:00|387.4|387.1|387.2|387|388.6|388.4|384.7|384.4|495578
1710500400000|2024-03-15 11:00:00|387.3|387.1|390.2|390|390.2|390|387.2|387|256905
1710504000000|2024-03-15 12:00:00|390.5|390.2|390.9|390.6|391.5|391.3|389.9|389.6|287392
1710507600000|2024-03-15 13:00:00|390.8|390.1|392|391.9|392.3|392.1|390.2|390|323082
1710511200000|2024-03-15 14:00:00|392.2|391.8|396|395.8|396|395.8|391.9|391.7|882351
1710514800000|2024-03-15 15:00:00|395.9|395.6|394.4|394.2|396.5|396.4|393.4|393.3|719416
1710518400000|2024-03-15 16:00:00|394.3|394.3|392.9|392.7|394.7|394.6|392.8|392.6|605380
1710748800000|2024-03-18 08:00:00|390.9|390.1|394.1|394|394.2|394|388.4|388|970555
1710752400000|2024-03-18 09:00:00|394.2|394.1|394.4|394.1|395.1|394.8|393.2|393|442562
1710756000000|2024-03-18 10:00:00|394.7|394.2|397.8|397.7|397.9|397.8|394.1|393.9|1327887
1710759600000|2024-03-18 11:00:00|397.9|397.8|394.9|394.6|398.4|398.2|394.6|394.4|567398
1710763200000|2024-03-18 12:00:00|394.8|394.3|393.5|393.2|395|394.8|393|392.8|412575
1710766800000|2024-03-18 13:00:00|393.4|393.3|390.2|390|393.5|393.3|390|389.9|7773432
1710770400000|2024-03-18 14:00:00|390.1|389.9|392|391.8|392.6|392.4|389.2|389|649074
1710774000000|2024-03-18 15:00:00|392.1|391.7|390.5|390.4|392.4|392.2|390.1|390|413551
1710777600000|2024-03-18 16:00:00|390.6|390.5|391|390.8|391.3|391.2|390|389.9|345422
1710835200000|2024-03-19 08:00:00|390.6|390|389.8|389.6|393.3|392.4|389.2|388.8|692521
1710838800000|2024-03-19 09:00:00|389.9|389.7|389.8|389.6|390.4|390.3|388.4|388.2|383240
1710842400000|2024-03-19 10:00:00|389.9|389.8|390.2|390|391.9|391.7|389.9|389.8|287736
1710846000000|2024-03-19 11:00:00|390|389.8|391.8|391.6|392.9|392.7|389.2|389.1|237121
1710849600000|2024-03-19 12:00:00|391.9|391.7|395|394.8|395.7|395.5|391.1|390.9|2061385
1710853200000|2024-03-19 13:00:00|394.9|394.7|398.2|398|398.9|398.7|394.9|394.7|1519121
1710856800000|2024-03-19 14:00:00|398.1|398.1|400.4|400.3|400.7|400.5|396.5|396.2|4911945
1710860400000|2024-03-19 15:00:00|400.2|400.1|400|399.9|400.5|400.3|398.7|398.5|1462720
1710864000000|2024-03-19 16:00:00|399.9|399.8|398.8|398.6|400|399.9|398|397.8|566683
1710921600000|2024-03-20 08:00:00|399.9|399.2|402.2|402|402.2|402|397|396.3|888170
1710925200000|2024-03-20 09:00:00|402.1|401.8|401.2|401|403.4|403|400.2|400|895729
1710928800000|2024-03-20 10:00:00|401.3|400.6|402.4|402.2|403.2|403|400.8|400.5|556420
1710932400000|2024-03-20 11:00:00|402.3|402.3|403.2|403|403.5|403.2|401.9|401.7|491978
1710936000000|2024-03-20 12:00:00|403.3|403.1|402.5|402.4|403.7|403.4|402.3|402|873445
1710939600000|2024-03-20 13:00:00|402.6|402.5|406|405.7|406.3|406.1|402.2|402.1|771999
1710943200000|2024-03-20 14:00:00|405.9|405.6|405.6|405.4|406.4|406.2|404.9|404.8|721353
1710946800000|2024-03-20 15:00:00|405.8|405.6|405.6|405.5|406.4|406.3|405.5|405.4|950331
1710950400000|2024-03-20 16:00:00|405.7|405.6|407.1|406.9|407.7|407.6|405.4|405.2|590525
1711008000000|2024-03-21 08:00:00|421.7|420.3|420.2|420|423.6|423.3|415.9|415.4|1844040
1711011600000|2024-03-21 09:00:00|419.9|419.6|416.8|416.6|420.5|420.1|416.6|416.3|1025971
1711015200000|2024-03-21 10:00:00|416.9|416.7|415.2|415|417.6|417.3|414.8|414.5|769455
1711018800000|2024-03-21 11:00:00|415.3|415.1|416|415.8|416.5|416.3|414.5|414.2|562878
1711022400000|2024-03-21 12:00:00|416.1|415.9|417.9|417.7|419.9|419.5|415.9|415.6|478522
1711026000000|2024-03-21 13:00:00|417.8|417.6|419|418.8|421|420.8|416.8|416.6|17402450
1711029600000|2024-03-21 14:00:00|419.2|419|420.2|420|422|421.9|418.9|418.6|1122223
1711033200000|2024-03-21 15:00:00|420.3|420.1|419.9|419.8|421.8|421.6|419.7|419.5|1212387
1711036800000|2024-03-21 16:00:00|420|419.9|419.8|419.7|420|419.9|419.1|419|895090
1711094400000|2024-03-22 08:00:00|423|422.3|420.5|420.3|423.7|423.6|420.3|420.2|1023951
1711098000000|2024-03-22 09:00:00|420.4|420.2|423|422.8|423.1|423|419.5|419.2|789795
1711101600000|2024-03-22 10:00:00|422.9|422.9|421.7|421.5|423.6|423.4|421.7|421.5|621694
1711105200000|2024-03-22 11:00:00|421.8|421.6|418.2|418.1|421.8|421.6|418.2|418.1|656815
1711108800000|2024-03-22 12:00:00|418.1|418|419.2|419|419.8|419.6|417.7|417.6|526644
1711112400000|2024-03-22 13:00:00|419.1|418.9|422.3|422|422.7|422.6|417.6|417.5|592528
1711116000000|2024-03-22 14:00:00|422.2|422.1|422.1|421.9|423|422.8|419.4|419.2|1466497
1711119600000|2024-03-22 15:00:00|422|421.8|421.8|421.6|424|423.9|421.7|421.5|960549
1711123200000|2024-03-22 16:00:00|421.9|421.7|421.8|421.6|422.9|422.8|421.5|421.4|378370
1711353600000|2024-03-25 08:00:00|421.3|420.3|420.5|420.3|423.8|423.5|419.8|419.5|757781
1711357200000|2024-03-25 09:00:00|420.4|420.2|420.3|420.1|421.8|421.5|419.7|419.5|532532
1711360800000|2024-03-25 10:00:00|420.2|420|419.6|419.4|420.5|420.3|419.5|419.4|444353
1711364400000|2024-03-25 11:00:00|419.5|419.5|420.3|420.1|420.5|420.3|419|418.8|343604
1711368000000|2024-03-25 12:00:00|420.1|420|418.9|418.8|420.3|420.1|418.7|418.6|344372
1711371600000|2024-03-25 13:00:00|419.1|418.9|419.4|419.2|420.3|420.1|418.1|418|404461
1711375200000|2024-03-25 14:00:00|419.5|419.4|421|420.9|422|421.9|419.2|419.1|1321531
1711378800000|2024-03-25 15:00:00|421.2|421.1|421.2|421.1|421.6|421.5|420.8|420.7|3835715
1711382400000|2024-03-25 16:00:00|421.1|421|422.1|421.9|422.7|422.6|421.1|421|335289
1711440000000|2024-03-26 08:00:00|423|422.2|427.5|427.3|428.9|428.6|421.3|420.8|1115285
1711443600000|2024-03-26 09:00:00|427.6|427.4|427.3|427.1|428.5|428.3|425.9|425.7|732869
1711447200000|2024-03-26 10:00:00|427.4|427.2|425.6|425.3|427.5|427.4|425|424.7|419548
1711450800000|2024-03-26 11:00:00|425.5|425.2|427.1|426.9|427.3|427.1|425.3|425.1|393382
1711454400000|2024-03-26 12:00:00|426.9|426.8|426.2|426|427.3|427.1|425.8|425.7|346809
1711458000000|2024-03-26 13:00:00|426.1|425.9|425.8|425.5|427.2|427|424.5|424.3|457117
1711461600000|2024-03-26 14:00:00|425.7|425.6|425.7|425.6|426.5|426.3|424|423.9|3002650
1711465200000|2024-03-26 15:00:00|425.8|425.7|427|426.9|427.2|427.1|424.2|424.1|808870
1711468800000|2024-03-26 16:00:00|427.1|427|427.5|427.4|427.5|427.4|427|426.8|938879
1711526400000|2024-03-27 08:00:00|427.3|427.1|425.1|424.9|427.3|427.1|424|423.6|612653
1711530000000|2024-03-27 09:00:00|424.9|424.8|427.3|427.1|428|427.7|424.9|424.6|623262
1711533600000|2024-03-27 10:00:00|427.4|427|425.3|425.2|427.4|427.1|424.3|424|508400
1711537200000|2024-03-27 11:00:00|425.4|425.5|426.9|426.7|426.9|426.8|425.3|425.5|291071
1711540800000|2024-03-27 12:00:00|426.7|426.5|426.8|426.6|427.1|426.9|425.8|425.6|313388
1711544400000|2024-03-27 13:00:00|426.9|426.8|425.1|424.9|428|427.9|424.6|424.4|463617
1711548000000|2024-03-27 14:00:00|425.2|425|425.8|425.7|426.3|426.1|424.7|424.5|508687
1711551600000|2024-03-27 15:00:00|425.7|425.6|423.1|422.9|426.8|426.6|422.4|422.1|804248
1711555200000|2024-03-27 16:00:00|423.2|423.1|422.9|422.7|423.4|423.2|422.4|422.3|626990
1711612800000|2024-03-28 08:00:00|421.3|421.1|422.7|422.6|423.6|423.3|412.1|410.8|876989
1711616400000|2024-03-28 09:00:00|422.8|422.5|426|425.8|426.2|426.1|422.7|422.4|543742
1711620000000|2024-03-28 10:00:00|425.9|425.9|424.1|424|425.9|425.9|422.5|422.4|477755
1711623600000|2024-03-28 11:00:00|424.5|424.3|425.4|425.2|425.9|425.8|424.4|424.3|472488
1711627200000|2024-03-28 12:00:00|425.3|425.3|426.2|426|427.3|427.1|424.2|424|427932
1711630800000|2024-03-28 13:00:00|426.5|426.3|428.2|428|429.5|429.4|426|425.8|680015
1711634400000|2024-03-28 14:00:00|428|427.9|428.2|428.1|428.9|428.7|427.3|427.1|627828
1711638000000|2024-03-28 15:00:00|428.1|427.9|427.8|427.7|429|428.8|427.1|426.9|835936
1711641600000|2024-03-28 16:00:00|427.7|427.6|427.5|427.3|428.3|428.1|427|426.9|630870
1712041200000|2024-04-02 07:00:00|427.6|427.3|430|429.7|435|434.9|427.2|427|1125767
1712044800000|2024-04-02 08:00:00|429.8|429.6|418.5|418.2|430.3|430|418.4|418.1|1040362
1712048400000|2024-04-02 09:00:00|418.6|418.3|423.1|422.8|423.7|423.5|418.1|417.9|916903
1712052000000|2024-04-02 10:00:00|422.9|422.9|421.8|421.6|423.2|423|421|420.6|512842
1712055600000|2024-04-02 11:00:00|421.9|421.7|418.9|418.7|422.8|422.6|418.9|418.6|607018
1712059200000|2024-04-02 12:00:00|418.8|418.5|417|416.7|419.6|419.4|416|415.8|1173800
1712062800000|2024-04-02 13:00:00|416.9|416.8|413.4|413|417.2|417|413|412.7|1092410
1712066400000|2024-04-02 14:00:00|413.3|413.2|417.5|417.4|419.9|419.8|413.2|413|1047672
1712070000000|2024-04-02 15:00:00|417.4|417.3|418.2|418|419.4|419.2|416.4|416.2|17096774
1712127600000|2024-04-03 07:00:00|421.3|420.4|419|418.8|422.8|422.1|417.8|417.4|1001696
1712131200000|2024-04-03 08:00:00|419.1|418.9|420.1|419.9|420.7|420.5|418.8|418.5|652910
1712134800000|2024-04-03 09:00:00|420.4|420.1|418.6|418.4|420.6|420.4|418.6|418.4|460532
1712138400000|2024-04-03 10:00:00|418.5|418.3|420|419.8|420.2|420|417.5|417.3|467314
1712142000000|2024-04-03 11:00:00|420.1|419.9|420.5|420.4|420.5|420.4|418.9|418.7|301212
1712145600000|2024-04-03 12:00:00|420.7|420.5|419.8|419.6|420.9|420.8|419.2|419|327571
1712149200000|2024-04-03 13:00:00|419.9|419.7|426.4|426|426.5|426.4|419|418.8|846221
1712152800000|2024-04-03 14:00:00|426.3|426.1|424.6|424.4|428.2|428.1|424.4|424.1|11882108
1712156400000|2024-04-03 15:00:00|424.5|424.3|425|424.8|425.1|425|424|423.9|397182
1712214000000|2024-04-04 07:00:00|424.7|424|417.3|417|424.7|424.1|416.7|416.3|929580
1712217600000|2024-04-04 08:00:00|417.2|416.9|417.3|417|419|418.8|416.9|416.7|524715
1712221200000|2024-04-04 09:00:00|417.1|416.9|417.6|417.4|419|418.7|416.9|416.8|481931
1712224800000|2024-04-04 10:00:00|417.5|417.3|418.2|418|419.9|419.6|417.4|417.2|462120
1712228400000|2024-04-04 11:00:00|418.1|417.9|420.5|420.3|420.6|420.3|417.1|416.9|495349
1712232000000|2024-04-04 12:00:00|420.4|420.1|419.1|418.9|420.4|420.1|418|417.8|437040
1712235600000|2024-04-04 13:00:00|419.4|419|420.1|419.9|420.6|420.4|418.8|418.7|611250
1712239200000|2024-04-04 14:00:00|420|419.8|420.3|420|420.7|420.5|419.1|419|1543878
1712242800000|2024-04-04 15:00:00|420.2|420.1|419.3|419|420.8|420.7|418.8|418.6|398592
1712300400000|2024-04-05 07:00:00|408.8|408.4|414.4|414.2|416.3|416|408.7|408.1|1156606
1712304000000|2024-04-05 08:00:00|414.6|414.3|414.6|414.5|415.7|415.5|413.4|413.2|897980
1712307600000|2024-04-05 09:00:00|414.7|414.4|415.1|415|415.7|415.5|413.4|413.3|565906
1712311200000|2024-04-05 10:00:00|415.2|415.1|416|415.9|416.6|416.4|414.8|414.6|5908325
1712314800000|2024-04-05 11:00:00|416.2|416.1|416.3|416.2|417.7|417.6|416|415.9|743988
1712318400000|2024-04-05 12:00:00|416.4|416.3|418.7|418.6|419.1|419|416.1|415.6|740977
1712322000000|2024-04-05 13:00:00|418.8|418.5|419.8|419.6|420.5|420.4|418|417.9|973930
1712325600000|2024-04-05 14:00:00|419.7|419.5|421.6|421.5|422|421.9|419.1|419|1223714
1712329200000|2024-04-05 15:00:00|421.5|421.4|420.5|420.3|421.8|421.7|419.5|419.3|787702
1712559600000|2024-04-08 07:00:00|420.3|420|423.3|423.2|423.7|423.6|419.1|418.2|1019608
1712563200000|2024-04-08 08:00:00|423.2|423.1|421.8|421.6|424.1|424|421.6|421.3|645362
1712566800000|2024-04-08 09:00:00|421.7|421.5|426.5|426.3|426.5|426.3|421.6|421.5|623645
1712570400000|2024-04-08 10:00:00|426.2|426|427.5|427.4|427.7|427.6|426|425.8|675389
1712574000000|2024-04-08 11:00:00|427.6|427.2|427.2|427|428|427.9|427|426.8|797619
1712577600000|2024-04-08 12:00:00|427.1|426.9|428.1|427.9|428.5|428.2|427|426.9|584098
1712581200000|2024-04-08 13:00:00|428|428|429.2|429.1|430.2|430.1|427.9|427.8|634555
1712584800000|2024-04-08 14:00:00|429.1|429|429.4|429.2|431.5|431.4|428.7|428.6|1462464
1712588400000|2024-04-08 15:00:00|429.3|429.1|429.1|429|430|429.9|429|428.9|357927
1712646000000|2024-04-09 07:00:00|426.9|425.6|425.9|425.6|427.7|427.4|424.6|423.3|686785
1712649600000|2024-04-09 08:00:00|426.1|425.8|422|421.7|427.1|426.9|421.7|421.5|494579
1712653200000|2024-04-09 09:00:00|421.8|421.8|411.6|411.3|422.4|422.2|411.4|411.1|1286747
1712656800000|2024-04-09 10:00:00|411|410.8|413|412.7|413.1|412.7|405.1|404.7|2855796
1712660400000|2024-04-09 11:00:00|413.1|412.8|414.1|413.9|417|416.7|412.8|412.5|1495903
1712664000000|2024-04-09 12:00:00|414.4|414.1|411.7|411.5|414.9|414.7|411.3|411.2|598311
1712667600000|2024-04-09 13:00:00|411.8|411.6|412.2|412.1|413.1|412.9|409.3|409.2|795982
1712671200000|2024-04-09 14:00:00|412.4|412.2|411.3|411.1|413.2|413.1|409.3|409.1|8808554
1712674800000|2024-04-09 15:00:00|411.4|411.2|413.6|413.4|413.8|413.7|411.1|410.9|1377754
1712732400000|2024-04-10 07:00:00|410.8|410.1|408.4|408|415.7|415|406.6|406.4|2451581
1712736000000|2024-04-10 08:00:00|408.3|408.1|406.4|406.2|408.9|408.5|403.2|402.9|1706895
1712739600000|2024-04-10 09:00:00|406.7|406.4|406.1|405.9|407.5|407.3|404.9|404.7|746025
1712743200000|2024-04-10 10:00:00|406.2|406|407|406.8|408.7|408.4|406|405.8|580294
1712746800000|2024-04-10 11:00:00|406.9|406.6|407.4|407.2|407.7|407.4|403.9|403.6|5019193
1712750400000|2024-04-10 12:00:00|407.2|406.9|403.2|403|407.2|406.9|402.2|402|967825
1712754000000|2024-04-10 13:00:00|403.3|403.1|406.6|406.3|409.5|409.3|401|400.8|1657869
1712757600000|2024-04-10 14:00:00|406.8|406.6|409.2|409|411.2|411|405.9|405.8|747826
1712761200000|2024-04-10 15:00:00|409.3|409.1|406.9|406.8|409.3|409.1|406.5|406.4|638299
1712818800000|2024-04-11 07:00:00|408.3|407.5|401.8|401.6|409.6|409.1|401.8|401.6|1914629
1712822400000|2024-04-11 08:00:00|402|401.7|398.1|397.9|403.1|402.9|396|395.7|2239853
1712826000000|2024-04-11 09:00:00|398|397.8|400.1|399.9|400.2|400|397.9|397.7|1658676
1712829600000|2024-04-11 10:00:00|400|399.8|399.5|399.3|400.2|400|398.5|398.3|732555
1712833200000|2024-04-11 11:00:00|399.4|399.4|397.9|397.7|399.6|399.5|396.1|395.9|9340494
1712836800000|2024-04-11 12:00:00|398|397.8|400.4|400.1|401|400.8|396.6|396.5|943412
1712840400000|2024-04-11 13:00:00|400.3|400.2|400.2|400.1|402.2|402.1|399.9|399.7|1180625
1712844000000|2024-04-11 14:00:00|400.3|400.3|401|400.9|402.1|401.9|397.9|397.7|1723002
1712847600000|2024-04-11 15:00:00|401.1|400.8|403.3|403|403.3|403|400.7|400.6|686466
1712905200000|2024-04-12 07:00:00|410.2|409.4|412|411.7|414.5|414.2|408.6|407.5|1063624
1712908800000|2024-04-12 08:00:00|411.9|411.8|412.2|411.9|413.1|412.8|411.6|411.4|608242
1712912400000|2024-04-12 09:00:00|412.1|412|412.1|411.8|412.9|412.6|410.9|410.6|336182
1712916000000|2024-04-12 10:00:00|412|411.7|410.4|410.2|412.3|412|410|409.8|413415
1712919600000|2024-04-12 11:00:00|410.5|410.3|411.1|410.9|411.8|411.5|410.5|410.3|309636
1712923200000|2024-04-12 12:00:00|411|410.6|407.7|407.6|411.6|411.5|407.7|407.6|1000644
1712926800000|2024-04-12 13:00:00|407.6|407.5|406.6|406.3|409.7|409.5|404.5|404.3|849985
1712930400000|2024-04-12 14:00:00|406.7|406.4|403.4|403.2|406.7|406.4|402.3|402.1|875550
1712934000000|2024-04-12 15:00:00|403.2|403|403.4|403.3|404.2|404|402.8|402.6|702594
1713164400000|2024-04-15 07:00:00|405.1|404.6|403.8|403.6|409|408.2|400.9|400.5|1988672
1713168000000|2024-04-15 08:00:00|403.7|403.5|409.7|409.4|410|409.7|403.4|403.3|479241
1713171600000|2024-04-15 09:00:00|409.8|409.5|408.5|408.2|410.8|410.5|407.8|407.7|413816
1713175200000|2024-04-15 10:00:00|408.6|408.3|409.3|409.1|409.8|409.5|407.3|407.2|284434
1713178800000|2024-04-15 11:00:00|409.7|409.4|411.8|411.6|411.8|411.6|409.5|409.3|618084
1713182400000|2024-04-15 12:00:00|412|411.8|412.2|412|413|412.8|410.8|410.6|514285
1713186000000|2024-04-15 13:00:00|412.1|412.1|411.1|410.9|413.2|413.1|411|410.9|708657
1713189600000|2024-04-15 14:00:00|410.9|410.7|407.9|407.7|411.8|411.6|407.3|407.2|984587
1713193200000|2024-04-15 15:00:00|407.8|407.5|406.7|406.5|407.8|407.6|405.4|405.2|419346
1713250800000|2024-04-16 07:00:00|398.4|397.3|399.8|399.6|401.2|400.9|395.6|394.6|1519923
1713254400000|2024-04-16 08:00:00|399.7|399.5|398.2|397.9|400.4|400.2|396.8|396.5|834623
1713258000000|2024-04-16 09:00:00|398.3|397.7|398.2|398|400.1|399.9|397.7|397.5|420286
1713261600000|2024-04-16 10:00:00|398.1|397.8|399.1|398.9|400|399.8|398|397.8|316709
1713265200000|2024-04-16 11:00:00|399|398.8|402.2|402|402.3|402.1|398.5|398.4|339730
1713268800000|2024-04-16 12:00:00|402.1|401.8|400.7|400.5|402.1|401.9|400.5|400.3|398609
1713272400000|2024-04-16 13:00:00|400.8|400.6|397.9|397.7|401.5|401.2|396.4|396.2|702722
1713276000000|2024-04-16 14:00:00|397.8|397.8|397.7|397.6|399|398.8|397.1|396.9|874868
1713279600000|2024-04-16 15:00:00|397.8|397.4|398.1|397.9|398.6|398.4|397.4|397.3|667268
1713337200000|2024-04-17 07:00:00|395.7|394.9|397.2|397|399.9|399.5|395.6|394.7|697161
1713340800000|2024-04-17 08:00:00|397|396.8|398.6|398.3|398.8|398.7|396.5|396.3|502537
1713344400000|2024-04-17 09:00:00|398.5|398.1|398.7|398.6|399.7|399.6|398|397.8|541313
1713348000000|2024-04-17 10:00:00|398.8|398.9|404|403.7|409.2|408.5|398.7|398.5|861744
1713351600000|2024-04-17 11:00:00|404.1|403.8|406.3|406.1|407.1|406.8|403.8|403.5|4971733
1713355200000|2024-04-17 12:00:00|406.4|406.2|404.9|404.6|406.7|406.5|403.8|403.5|316394
1713358800000|2024-04-17 13:00:00|405|404.7|404.5|404.2|406|405.8|403.2|403|777581
1713362400000|2024-04-17 14:00:00|404.6|404.3|402.5|402.3|404.8|404.6|401.7|401.5|571426
1713366000000|2024-04-17 15:00:00|402.4|402.4|402.6|402.4|403.1|402.9|401.8|401.5|374846
1713423600000|2024-04-18 07:00:00|406.6|405.7|402.5|402.2|407|406.6|402.1|401.7|781583
1713427200000|2024-04-18 08:00:00|402.4|402.1|404.4|404.1|405.1|404.9|402.4|402.1|297943
1713430800000|2024-04-18 09:00:00|404.3|404|403.1|403|405.7|405.4|402.2|402|271109
1713434400000|2024-04-18 10:00:00|403.2|403.1|402.5|402.4|403.7|403.4|402.2|402|307831
1713438000000|2024-04-18 11:00:00|402.4|402.3|402.2|402|402.8|402.7|401|400.8|218608
1713441600000|2024-04-18 12:00:00|402.1|401.9|399.5|399.3|402.3|402.2|398.6|398.4|312742
1713445200000|2024-04-18 13:00:00|399.4|399.2|400.6|400.2|401.5|401.2|398.3|398|3161116
1713448800000|2024-04-18 14:00:00|400.9|400.5|404.6|404.4|405|404.9|400.7|400.3|537894
1713452400000|2024-04-18 15:00:00|404.7|404.5|404.7|404.4|406.3|406.1|404.4|404.2|685187
1713510000000|2024-04-19 07:00:00|398.9|398.2|395.1|395|399.4|398.7|393|392.8|974862
1713513600000|2024-04-19 08:00:00|395.3|395.1|395.2|395|395.6|395.5|392.1|391.9|3515315
1713517200000|2024-04-19 09:00:00|395.1|394.8|396.2|396|397.5|397.3|395|394.8|514087
1713520800000|2024-04-19 10:00:00|396.3|396.1|396.5|396.3|397|396.8|395.7|395.6|301137
1713524400000|2024-04-19 11:00:00|396.4|396.4|397|396.8|397.7|397.5|395.8|395.6|456214
1713528000000|2024-04-19 12:00:00|397.1|396.7|397|396.8|397.3|397.1|395|394.8|245177
1713531600000|2024-04-19 13:00:00|397.1|396.9|397.3|397.1|397.7|397.5|395.2|395|436155
1713535200000|2024-04-19 14:00:00|397.4|397.2|396|395.8|397.9|397.7|394.8|394.7|556778
1713538800000|2024-04-19 15:00:00|395.8|395.7|395.5|395.3|396.1|396|395.3|395.1|349102
1713769200000|2024-04-22 07:00:00|401.7|400.9|401.9|401.7|404.6|403.5|399.1|398.7|805434
1713772800000|2024-04-22 08:00:00|402|401.8|403.6|403.4|404.2|403.9|401.4|401.1|495044
1713776400000|2024-04-22 09:00:00|403.5|403.3|405.4|405.2|406.9|406.6|403.4|403.3|611622
1713780000000|2024-04-22 10:00:00|405.3|405.1|404.1|403.9|405.7|405.6|403.3|403.1|357492
1713783600000|2024-04-22 11:00:00|404|403.8|405.1|404.9|405.4|405.2|403.3|403.1|323259
1713787200000|2024-04-22 12:00:00|405|404.8|403.2|403|405|404.9|401.6|401.3|327328
1713790800000|2024-04-22 13:00:00|403.3|403.2|405.3|405.1|406|405.8|403.3|403.2|705775
1713794400000|2024-04-22 14:00:00|405.4|405.2|405.8|405.7|406|405.8|404.3|404.1|4526289
1713798000000|2024-04-22 15:00:00|405.9|405.8|405|404.7|406.9|406.7|403.8|403.7|449061
1713855600000|2024-04-23 07:00:00|407.5|406.8|409.4|409.2|412.4|411.9|407.2|406.6|509933
1713859200000|2024-04-23 08:00:00|409.3|409.1|409.6|409.3|410.6|410.4|408.2|408|275432
1713862800000|2024-04-23 09:00:00|409.5|409.4|409.1|408.9|410.4|410.2|408.6|408.4|267251
1713866400000|2024-04-23 10:00:00|408.9|408.7|412|411.8|412.3|412.2|408.8|408.6|497243
1713870000000|2024-04-23 11:00:00|412.1|411.9|411.6|411.4|412.1|411.9|411.3|411.1|286154
1713873600000|2024-04-23 12:00:00|411.5|411.3|410.8|410.6|411.7|411.5|408.7|408.4|301420
1713877200000|2024-04-23 13:00:00|410.7|410.4|414.2|413.8|414.9|414.7|410|409.8|19644362
1713880800000|2024-04-23 14:00:00|413.8|413.9|416.1|416|416.1|416|411.3|411.1|986668
1713884400000|2024-04-23 15:00:00|416.2|416.1|416.5|416.2|416.5|416.3|414.6|414.5|2054835
1713942000000|2024-04-24 07:00:00|418.9|417.6|420.9|420.5|422.9|422.7|417.2|416.6|1170339
1713945600000|2024-04-24 08:00:00|421.2|420.6|420.6|420.3|422.8|422.5|418.7|418.5|681323
1713949200000|2024-04-24 09:00:00|420.7|420.4|419.4|419.2|421.2|421.1|418.4|418.2|355683
1713952800000|2024-04-24 10:00:00|419.5|419.3|418.4|418.2|420.5|420.3|418.4|418.2|415974
1713956400000|2024-04-24 11:00:00|418.3|418.1|418.4|418.3|418.6|418.4|416.8|416.6|1756362
1713960000000|2024-04-24 12:00:00|418.6|418.5|419|418.8|419.4|419.2|418.3|418.1|25309698
1713963600000|2024-04-24 13:00:00|418.9|418.9|418.8|418.6|421.5|421.4|418.8|418.6|505228
1713967200000|2024-04-24 14:00:00|418.7|418.4|416.7|416.6|419.3|419.1|416.6|416.5|8178700
1713970800000|2024-04-24 15:00:00|416.6|416.5|416.1|416|416.9|416.8|414.6|414.5|410566
1714028400000|2024-04-25 07:00:00|415|414.1|405.4|405.2|415|414.1|403.9|403.5|1077720
1714032000000|2024-04-25 08:00:00|405.7|405.5|408.1|407.9|408.8|408.4|405.4|405.2|511297
1714035600000|2024-04-25 09:00:00|408.2|408|406.5|406.2|408.2|408|406|405.7|299003
1714039200000|2024-04-25 10:00:00|406.4|406.1|403.8|403.6|407|406.9|403.2|402.9|366653
1714042800000|2024-04-25 11:00:00|403.9|403.7|406.5|406.4|406.9|406.7|402.9|402.8|307832
1714046400000|2024-04-25 12:00:00|406.6|406.5|404.6|404.4|407.5|407.4|403|402.8|489747
1714050000000|2024-04-25 13:00:00|404.5|404.5|403.6|403.1|405|404.8|400.9|400.5|1285650
1714053600000|2024-04-25 14:00:00|403.5|403.2|406.1|406|407.2|407|403.4|403.1|28273282
1714057200000|2024-04-25 15:00:00|406.2|405.9|406.1|405.9|406.8|406.6|405.7|405.5|327799
1714114800000|2024-04-26 07:00:00|412.7|412|411.7|411.4|414.9|414.5|409.3|409|1339549
1714118400000|2024-04-26 08:00:00|411.3|411.2|412.1|411.9|412.7|412.5|409.7|409.6|443007
1714122000000|2024-04-26 09:00:00|412|411.8|413.7|413.6|414.8|414.6|411.4|411.2|384247
1714125600000|2024-04-26 10:00:00|413.8|413.5|414.3|414.1|415|414.8|413.3|413.2|492105
1714129200000|2024-04-26 11:00:00|414.2|414.2|414.8|414.6|416|415.8|413.5|413.4|570553
1714132800000|2024-04-26 12:00:00|414.9|414.7|415.5|415.3|416.5|416.2|414.5|414.4|1628898
1714136400000|2024-04-26 13:00:00|415.6|415.4|417.8|417.5|418.4|418.2|414.9|414.6|1629136
1714140000000|2024-04-26 14:00:00|417.7|417.6|419.6|419.4|420.2|420.1|417.3|417.2|2771430
1714143600000|2024-04-26 15:00:00|419.7|419.5|420.1|420|420.5|420.3|419.5|419.3|1180897
1714374000000|2024-04-29 07:00:00|422|421.2|419.9|419.6|424|423.1|418.2|417.8|788198
1714377600000|2024-04-29 08:00:00|419.8|419.5|416.5|416.2|419.8|419.5|416.3|416.2|420459
1714381200000|2024-04-29 09:00:00|416.7|416.3|414.5|414.3|417.2|417.1|413.8|413.7|930216
1714384800000|2024-04-29 10:00:00|414.4|414.2|415.4|415.1|415.8|415.6|414.1|414|330705
1714388400000|2024-04-29 11:00:00|415.3|415.2|415|414.8|415.9|415.8|414|413.8|188848
1714392000000|2024-04-29 12:00:00|414.9|414.6|413.8|413.6|415|414.7|412.9|412.7|216620
1714395600000|2024-04-29 13:00:00|413.7|413.5|413.5|413.3|414.5|414.2|411.5|411.3|332411
1714399200000|2024-04-29 14:00:00|413.6|413.4|414.9|414.7|414.9|414.7|412.9|412.6|429501
1714402800000|2024-04-29 15:00:00|414.7|414.5|414.9|414.8|415.3|415.1|414.2|414|314809
1714460400000|2024-04-30 07:00:00|416.3|415.5|414.3|414|416.6|416.3|413.6|413.2|290459
1714464000000|2024-04-30 08:00:00|414.2|413.9|413.2|413.1|415.6|415.4|412.9|412.6|258084
1714467600000|2024-04-30 09:00:00|413.1|412.9|412.4|412.3|413.5|413.3|411.7|411.6|216807
1714471200000|2024-04-30 10:00:00|412.2|412|414|413.9|414.5|414.4|412.1|411.9|197917
1714474800000|2024-04-30 11:00:00|414.6|414.4|415.8|415.6|415.8|415.6|413.6|413.5|262917
1714478400000|2024-04-30 12:00:00|415.7|415.7|414.2|414|416|415.8|414.2|414|2979562
1714482000000|2024-04-30 13:00:00|414.1|413.9|415.2|415|415.7|415.6|412.6|412.4|344663
1714485600000|2024-04-30 14:00:00|415.3|415.1|413.4|413.2|416.2|416.1|412.5|412.3|466258
1714489200000|2024-04-30 15:00:00|413.3|413.1|413.2|413|413.4|413.2|411.9|411.7|1205605
1714546800000|2024-05-01 07:00:00|413|412.2|415.1|414.8|416.8|416.4|412.8|412.1|285141
1714550400000|2024-05-01 08:00:00|415|415|416.4|416.2|416.5|416.2|414.6|414.4|288932
1714554000000|2024-05-01 09:00:00|416.5|416.3|415.5|415.2|417.4|417.2|414.2|414|179065
1714557600000|2024-05-01 10:00:00|415.6|415.2|415.4|415.1|416|415.7|414.6|414.3|221652
1714561200000|2024-05-01 11:00:00|414.4|414.3|414.6|414.4|416|415.8|414.2|413.9|3669357
1714564800000|2024-05-01 12:00:00|414.7|414.5|412.3|412|415.5|415.3|411.1|410.9|812419
1714568400000|2024-05-01 13:00:00|411.8|411.6|411.1|410.8|414.1|413.8|409.8|409.5|735125
1714572000000|2024-05-01 14:00:00|410.9|410.6|409.8|409.6|411.5|411.4|408.4|408.3|400082
1714575600000|2024-05-01 15:00:00|409.7|409.4|409.3|409.1|411.2|411.1|408.1|408|815092
1714633200000|2024-05-02 07:00:00|406.5|405.4|403.4|403.1|406.5|406|402.2|402|852905
1714636800000|2024-05-02 08:00:00|403.3|403.2|403|402.8|405.3|405.1|402.8|402.6|643192
1714640400000|2024-05-02 09:00:00|403.1|403|403.6|403.4|404.5|404.4|403.1|402.9|267191
1714644000000|2024-05-02 10:00:00|403.8|403.5|404|403.7|405|404.8|403.7|403.4|266790
1714647600000|2024-05-02 11:00:00|403.9|403.8|404.7|404.5|405.5|405.3|403.9|403.7|212128
1714651200000|2024-05-02 12:00:00|404.9|404.6|404.8|404.7|405.1|404.9|403.5|403.3|7561452
1714654800000|2024-05-02 13:00:00|404.9|404.8|404.8|404.5|405.4|405.3|404.4|404.2|491043
1714658400000|2024-05-02 14:00:00|404.7|404.4|406.8|406.6|407.2|407|403.7|403.5|736937
1714662000000|2024-05-02 15:00:00|406.9|406.7|408.7|408.4|408.8|408.5|406.8|406.7|349729
1714719600000|2024-05-03 07:00:00|412.4|411.9|410.8|410.5|412.4|412.2|408.8|408.3|405122
1714723200000|2024-05-03 08:00:00|410.9|410.6|413.6|413.4|413.7|413.6|410.7|410.5|297768
1714726800000|2024-05-03 09:00:00|413.8|413.3|413.9|413.7|415.7|415.5|413.8|413.3|350995
1714730400000|2024-05-03 10:00:00|414|413.8|413.1|412.9|414.7|414.6|413|412.8|420867
1714734000000|2024-05-03 11:00:00|413|413|413.8|413.5|414.6|414.4|412.5|412.3|366022
1714737600000|2024-05-03 12:00:00|414|413.6|415.1|415|416.4|416.2|414|413.6|1210244
1714741200000|2024-05-03 13:00:00|415.2|414.9|415|414.8|415.6|415.5|413.6|413.4|458860
1714744800000|2024-05-03 14:00:00|415.1|415|415.5|415.3|416.5|416.3|414.6|414.4|475753
1714748400000|2024-05-03 15:00:00|415.4|415.2|417|416.7|417|416.7|415|414.7|623938
1715065200000|2024-05-07 07:00:00|423.9|421.8|419.5|419.3|423.9|422.7|416.5|416.2|928732
1715068800000|2024-05-07 08:00:00|419.4|419.4|423.1|422.7|423.2|423|418.8|418.5|1398603
1715072400000|2024-05-07 09:00:00|423|422.8|423.5|423.3|424.5|424.2|422.1|421.8|862367
1715076000000|2024-05-07 10:00:00|423.4|423.2|424.1|423.9|426|425.7|423|422.7|729132
1715079600000|2024-05-07 11:00:00|424.2|424|422.4|422.2|424.3|424|422.2|422|798587
1715083200000|2024-05-07 12:00:00|422.5|422.4|423.1|423|423.1|423|421.1|420.9|604143
1715086800000|2024-05-07 13:00:00|423.2|422.9|417.3|417.2|424|423.8|417.1|416.9|447204
1715090400000|2024-05-07 14:00:00|417.4|417.1|417.6|417.4|419|418.7|416.3|416.1|4947366
1715094000000|2024-05-07 15:00:00|417.7|417.5|417.8|417.6|417.9|417.8|417|416.9|277300
1715151600000|2024-05-08 07:00:00|419.9|418.9|422.4|422.2|424.3|424|417.6|417.2|576408
1715155200000|2024-05-08 08:00:00|422.3|422.3|426.1|425.9|426.5|426.3|421.6|421.3|768343
1715158800000|2024-05-08 09:00:00|426|425.8|425.6|425.4|426.4|426.3|424|423.8|938755
1715162400000|2024-05-08 10:00:00|425.8|425.3|423.9|423.7|426.5|426.3|423.8|423.6|1156132
1715166000000|2024-05-08 11:00:00|424|423.8|421.2|421|424.2|424|420.8|420.5|4789934
1715169600000|2024-05-08 12:00:00|421.6|421.1|418.6|418.4|422.2|421.9|418.3|418.2|360349
1715173200000|2024-05-08 13:00:00|418.5|418.3|425.6|425.5|426.6|426.4|417.7|417.5|568675
1715176800000|2024-05-08 14:00:00|425.7|425.6|427.6|427.4|428.2|428|424.6|424.5|1272460
1715180400000|2024-05-08 15:00:00|427.5|427.3|427.6|427.5|428.4|428.2|426.6|426.4|732506
1715238000000|2024-05-09 07:00:00|428.4|427.1|428.2|428|430.7|430.4|426.3|425.3|796781
1715241600000|2024-05-09 08:00:00|428.3|428.1|429.4|429.3|429.9|429.7|428.3|428|339490
1715245200000|2024-05-09 09:00:00|429.5|429.2|428.1|427.9|430.1|430|427.8|427.6|312904
1715248800000|2024-05-09 10:00:00|428.2|428|430.1|429.8|430.3|430|428.1|428|248456
1715252400000|2024-05-09 11:00:00|430.6|429.7|432.2|432|432.7|432.5|430.5|429.6|623316
1715256000000|2024-05-09 12:00:00|432.3|431.6|430.8|430.5|432.6|432.4|430.5|430.3|416095
1715259600000|2024-05-09 13:00:00|430.9|430.6|434|433.9|434|433.9|430|429.8|693145
1715263200000|2024-05-09 14:00:00|433.9|433.8|434.8|434.7|434.8|434.7|432.3|432.1|889675
1715266800000|2024-05-09 15:00:00|434.7|434.6|433.8|433.6|434.8|434.7|433.6|433.4|8744125
1715324400000|2024-05-10 07:00:00|434.1|433.4|438.2|438|439|438.7|433.2|432.7|907134
1715328000000|2024-05-10 08:00:00|438.5|438.3|438.3|438.2|439.5|439.3|437.7|437.6|809410
1715331600000|2024-05-10 09:00:00|438.2|437.9|437.7|437.5|439.3|439.1|437.7|437.5|488044
1715335200000|2024-05-10 10:00:00|437.8|437.6|434.8|434.5|438.4|438.2|433.6|433.4|458836
1715338800000|2024-05-10 11:00:00|434.7|434.6|433.7|433.5|435|434.8|432|431.7|580004
1715342400000|2024-05-10 12:00:00|433.8|433.6|432.5|432.3|433.8|433.7|431.8|431|295795
1715346000000|2024-05-10 13:00:00|432.4|432.2|429.1|428.9|432.7|432.5|428.9|428.8|493229
1715349600000|2024-05-10 14:00:00|429|428.8|424.8|424.6|429|428.8|424.1|423.9|1028936
1715353200000|2024-05-10 15:00:00|424.7|424.7|424.4|424.2|425.5|425.3|423.9|423.7|729424
1715583600000|2024-05-13 07:00:00|423.2|421.6|420.7|420.5|423.7|423.2|420.4|420|893978
1715587200000|2024-05-13 08:00:00|420.6|420.3|420|419.8|421.1|421|419.6|419.4|611996
1715590800000|2024-05-13 09:00:00|420.1|419.9|420.1|419.9|421.6|421.4|419.7|419.5|459010
1715594400000|2024-05-13 10:00:00|420.2|420|419.9|419.7|420.7|420.5|419.6|419.5|384844
1715598000000|2024-05-13 11:00:00|419.8|419.6|418.4|418.3|420.4|420.3|418.3|418.2|420941
1715601600000|2024-05-13 12:00:00|418.9|418.7|419.9|419.7|420.3|420.1|418.7|418.6|329011
1715605200000|2024-05-13 13:00:00|420|419.8|420.4|420.2|421.2|421|419.1|418.9|9335204
1715608800000|2024-05-13 14:00:00|420.5|420.3|420.6|420.4|422.2|422|419.8|419.6|468316
1715612400000|2024-05-13 15:00:00|420.5|420.3|420.8|420.6|421.2|421.1|420.2|420.1|416357
1715670000000|2024-05-14 07:00:00|419.7|418.9|420.1|420|420.6|420.3|415.6|415.2|657841
1715673600000|2024-05-14 08:00:00|420|419.7|420.9|420.4|421.8|421.5|419.1|419|272944
1715677200000|2024-05-14 09:00:00|420.8|420.3|419.5|419.3|420.8|420.4|418.4|418.1|240726
1715680800000|2024-05-14 10:00:00|419.4|419.2|419|418.8|420|419.7|418.5|418.3|293130
1715684400000|2024-05-14 11:00:00|418.9|418.7|419|418.7|419.6|419.5|418.3|418.1|238497
1715688000000|2024-05-14 12:00:00|418.9|418.6|420.1|419.8|420.6|420.4|416.8|415.4|265114
1715691600000|2024-05-14 13:00:00|420.2|420|420.9|420.8|422.6|422.5|419.9|419.7|3633056
1715695200000|2024-05-14 14:00:00|420.6|420.7|421.8|421.7|422.4|422.2|420|419.8|6902936
1715698800000|2024-05-14 15:00:00|421.7|421.6|421.5|421.2|421.9|421.8|420.9|420.8|318763
1715756400000|2024-05-15 07:00:00|422.9|421.7|424.5|424.3|424.5|424.4|421.2|420.8|359508
1715760000000|2024-05-15 08:00:00|424.4|424.2|423.9|423.6|424.6|424.3|422|421.8|432510
1715763600000|2024-05-15 09:00:00|423.8|423.7|425.4|425.3|425.6|425.4|422.7|422.5|432339
1715767200000|2024-05-15 10:00:00|425.6|425.4|426.3|426.2|426.7|426.4|425.5|425.2|370348
1715770800000|2024-05-15 11:00:00|426.6|426.1|425.7|425.5|427.4|427.2|425.7|425.5|415892
1715774400000|2024-05-15 12:00:00|425.6|425.6|428|427.8|428.2|428|424.4|424.3|376634
1715778000000|2024-05-15 13:00:00|427.9|427.7|427|426.8|428.5|428.3|425.7|425.4|6429819
1715781600000|2024-05-15 14:00:00|427.1|426.9|426.8|426.6|427.1|427|424|423.9|425903
1715785200000|2024-05-15 15:00:00|426.9|426.8|427.3|427.1|427.3|427.2|426.5|426.4|345602
1715842800000|2024-05-16 07:00:00|426.8|425.9|422|421.9|428.1|427.2|421.4|421.3|702627
1715846400000|2024-05-16 08:00:00|421.9|421.6|423.4|423.2|424|423.9|421.2|421|653241
1715850000000|2024-05-16 09:00:00|423.5|423.3|422.1|421.8|423.9|423.7|421.2|421|509258
1715853600000|2024-05-16 10:00:00|422|421.7|422.9|422.7|422.9|422.7|421.2|421|219429
1715857200000|2024-05-16 11:00:00|422.8|422.6|423|422.8|423|422.8|421.8|421.5|308308
1715860800000|2024-05-16 12:00:00|422.9|422.7|421.1|420.9|423|422.8|420.9|420.7|361335
1715864400000|2024-05-16 13:00:00|421|420.8|420.9|420.8|421.5|421.4|420.5|420.3|533922
1715868000000|2024-05-16 14:00:00|421|420.7|421.3|421.1|421.9|421.8|420.3|420.2|665567
1715871600000|2024-05-16 15:00:00|421.4|421.2|421.9|421.7|422.6|422.4|420.8|420.6|250671
1715929200000|2024-05-17 07:00:00|420.7|419.6|415|414.8|420.8|420.4|414.2|413.9|916834
1715932800000|2024-05-17 08:00:00|414.9|414.7|414.4|414.2|415.8|415.6|413.4|413.2|813662
1715936400000|2024-05-17 09:00:00|414.3|414.3|417.6|417.5|418.3|418.1|414.3|414.3|397748
1715940000000|2024-05-17 10:00:00|417.7|417.4|419.6|419.4|420.3|420|417.7|417.4|312641
1715943600000|2024-05-17 11:00:00|419.7|419.3|418.6|418.4|419.9|419.8|418.5|418.4|195011
1715947200000|2024-05-17 12:00:00|418.7|418.5|418.2|418.1|419|418.9|417.7|417.4|272990
1715950800000|2024-05-17 13:00:00|418.3|418|419.2|419|419.4|419.2|417.1|416.9|331458
1715954400000|2024-05-17 14:00:00|419.3|419.1|420.2|420|420.2|420.1|418|417.9|463157
1715958000000|2024-05-17 15:00:00|420|419.8|419.2|419|420.3|420.1|419.1|419|337766
1716188400000|2024-05-20 07:00:00|419.1|418.5|423.6|423.5|423.8|423.6|418|417.6|468110
1716192000000|2024-05-20 08:00:00|423.8|423.6|424.1|423.8|426.2|426|423.7|423.4|428774
1716195600000|2024-05-20 09:00:00|424.2|423.9|427.7|427.5|428.5|428.3|423.9|423.7|520055
1716199200000|2024-05-20 10:00:00|427.8|427.6|429.2|429|430.3|430.1|427.1|426.9|723823
1716202800000|2024-05-20 11:00:00|429.4|429.2|430.9|430.7|431.3|431.1|428.3|428.2|1430459
1716206400000|2024-05-20 12:00:00|431|430.6|430.6|430.5|431|430.8|430|429.9|1382935
1716210000000|2024-05-20 13:00:00|430.7|430.4|434.3|434.2|434.3|434.2|430.4|430.3|1941291
1716213600000|2024-05-20 14:00:00|434.4|434.1|433.8|433.7|436.1|435.8|433.3|433.1|7183862
1716217200000|2024-05-20 15:00:00|433.7|433.6|433.9|433.7|435.8|435.6|433.7|433.5|1306818
1716274800000|2024-05-21 07:00:00|436|435.5|435.7|435.5|439|438.7|435.1|435|858590
1716278400000|2024-05-21 08:00:00|435.4|435.3|433|432.8|435.4|435.3|432.4|432.1|565461
1716282000000|2024-05-21 09:00:00|432.9|432.7|432.3|432.1|433|432.7|431.9|431.7|1240491
1716285600000|2024-05-21 10:00:00|432.6|432.4|433.2|433|433.8|433.7|432.5|432.4|236557
1716289200000|2024-05-21 11:00:00|433.1|432.9|432.4|432.3|433.3|433|432.2|432.1|268683
1716292800000|2024-05-21 12:00:00|432.5|432.2|432.1|432|432.5|432.3|431.1|430.9|1481221
1716296400000|2024-05-21 13:00:00|432|431.9|432|431.9|433.3|433.1|431.3|431.2|3239975
1716300000000|2024-05-21 14:00:00|431.8|431.8|433.5|433.3|434.3|434.2|431.4|431.1|3035619
1716303600000|2024-05-21 15:00:00|433.6|433.2|433.1|432.9|434|433.8|433|432.8|302236
1716361200000|2024-05-22 07:00:00|432.8|432|436.2|436|436.9|436.6|430.9|430.8|459171
1716364800000|2024-05-22 08:00:00|436.4|436.1|437.1|436.9|437.2|437.1|435.6|435.5|362876
1716368400000|2024-05-22 09:00:00|437.2|437|436.4|436.2|438.2|438|435.4|435.2|341297
1716372000000|2024-05-22 10:00:00|436.5|436.3|435.9|435.6|437.2|436.9|435.3|435.2|443961
1716375600000|2024-05-22 11:00:00|435.8|435.7|436.5|436.3|437.4|437.2|435.6|435.5|337334
1716379200000|2024-05-22 12:00:00|436.4|436.4|437.3|437.1|437.8|437.6|436.3|436.1|332009
1716382800000|2024-05-22 13:00:00|437.4|437.2|436.2|436.1|439.3|439.1|435.4|435.2|8019431
1716386400000|2024-05-22 14:00:00|436.1|436|425.8|425.7|436.1|436|424.6|424.4|1630293
1716390000000|2024-05-22 15:00:00|425.9|425.5|429.6|429.4|429.7|429.5|425.5|425.3|601001
1716447600000|2024-05-23 07:00:00|429.4|429|426.5|426.3|429.4|429|420.3|420|1329253
1716451200000|2024-05-23 08:00:00|426.6|426.5|429.3|429.1|429.6|429.3|425.9|425.6|645797
1716454800000|2024-05-23 09:00:00|429.4|429.2|435.7|435.5|438|437.7|429.2|429|929905
1716458400000|2024-05-23 10:00:00|435.6|435.4|438.6|438.3|438.6|438.3|435.4|435.2|824551
1716462000000|2024-05-23 11:00:00|438.7|438.5|441|440.9|446.8|446.4|438.7|438.5|4279140
1716465600000|2024-05-23 12:00:00|441.3|440.8|441.1|440.8|445.9|445.6|440.2|440|1699788
1716469200000|2024-05-23 13:00:00|441.3|441.1|438.5|438.3|442.5|442.3|438.5|438.2|904207
1716472800000|2024-05-23 14:00:00|438.4|438.2|438.6|438.4|441.3|441.2|438.3|438.1|32066716
1716476400000|2024-05-23 15:00:00|438.7|438.5|439.5|439.3|440.7|440.5|438.6|438.4|567698
1716534000000|2024-05-24 07:00:00|436.7|435.9|439.1|438.8|439.4|438.8|435.9|435.6|510416
1716537600000|2024-05-24 08:00:00|439|438.9|440.5|440.3|442|441.8|439|438.9|471453
1716541200000|2024-05-24 09:00:00|440.4|440.1|440.6|440.4|441|440.8|439.8|439.7|300833
1716544800000|2024-05-24 10:00:00|440.5|440.3|440.8|440.7|440.9|440.7|439.2|439|162653
1716548400000|2024-05-24 11:00:00|441.6|441.4|441.3|441.1|442.2|442|440|439.8|641523
1716552000000|2024-05-24 12:00:00|441.4|441.2|439.6|439.4|441.4|441.3|438.8|438.6|226235
1716555600000|2024-05-24 13:00:00|439.7|439.5|439|438.7|440.8|440.6|438.7|438.5|372624
1716559200000|2024-05-24 14:00:00|439.1|438.8|442.4|442.3|442.5|442.4|439.1|438.8|7117324
1716562800000|2024-05-24 15:00:00|442.3|442.1|442.5|442.4|443.6|443.5|442.2|442|541419
1716879600000|2024-05-28 07:00:00|448.9|448.1|452.9|452.5|458.9|458.3|448.9|448.1|1716246
1716883200000|2024-05-28 08:00:00|452.8|452.3|449.9|449.7|452.9|452.7|448.6|448.3|836219
1716886800000|2024-05-28 09:00:00|449.8|449.6|452.7|452.6|453.6|453.3|449|448.8|543737
1716890400000|2024-05-28 10:00:00|452.9|452.4|452.1|451.9|453.4|453.1|450.8|450.6|418384
1716894000000|2024-05-28 11:00:00|452.4|452|453.2|453|454.1|453.8|451.2|451.1|336342
1716897600000|2024-05-28 12:00:00|453.4|453.2|450|449.8|453.7|453.4|449.9|449.7|349873
1716901200000|2024-05-28 13:00:00|450.1|449.9|446.1|445.7|450.7|450.4|445|444.8|592952
1716904800000|2024-05-28 14:00:00|445.8|445.8|448.1|447.9|449.1|448.9|444.6|444.3|960671
1716908400000|2024-05-28 15:00:00|448|447.7|450|449.7|450|449.9|448|447.7|342951
1716966000000|2024-05-29 07:00:00|449.9|449|445.7|445.6|450.3|450.1|445.7|445.6|539707
1716969600000|2024-05-29 08:00:00|445.6|445.3|445.5|445.2|446.2|446|444.1|443.8|568304
1716973200000|2024-05-29 09:00:00|445.4|445.3|443.6|443.4|445.7|445.5|442.7|442.5|418171
1716976800000|2024-05-29 10:00:00|443.5|443.3|443.8|443.6|444.7|444.5|442.7|442.5|215545
1716980400000|2024-05-29 11:00:00|444|443.7|443.1|442.9|445.2|445|443.1|442.8|974565
1716984000000|2024-05-29 12:00:00|443|442.8|444|443.8|444.4|444.2|442.7|442.5|291664
1716987600000|2024-05-29 13:00:00|443.9|443.6|448.8|448.6|448.9|448.7|443.1|443|489388
1716991200000|2024-05-29 14:00:00|449.1|448.9|448.2|448|449.4|449.3|446.4|446.2|9624407
1716994800000|2024-05-29 15:00:00|448.3|448.1|447.5|447.4|448.7|448.5|447.4|447.2|135533
1717052400000|2024-05-30 07:00:00|442.7|442.1|447.6|447.3|447.7|447.4|441.6|441|444689
1717056000000|2024-05-30 08:00:00|447.4|447.4|449.8|449.5|450.1|450|447.4|447.3|429276
1717059600000|2024-05-30 09:00:00|449.7|449.7|448.8|448.7|449.9|449.7|448.3|448.1|364590
1717063200000|2024-05-30 10:00:00|448.7|448.5|449.1|449|450.1|449.9|448.2|448.1|407532
1717066800000|2024-05-30 11:00:00|449.2|448.9|449.6|449.4|450.2|449.9|448.3|448.1|346124
1717070400000|2024-05-30 12:00:00|449.5|449.3|448.7|448.4|449.6|449.4|448|447.8|3734464
1717074000000|2024-05-30 13:00:00|448.6|448.5|449.7|449.6|450|449.9|447.8|447.7|406288
1717077600000|2024-05-30 14:00:00|449.6|449.5|450.3|450.1|450.3|450.1|449.1|449|736907
1717081200000|2024-05-30 15:00:00|450.2|450.2|450.6|450.5|451.1|450.9|449.5|449.3|602780
1717138800000|2024-05-31 07:00:00|451|450.2|452.7|452.4|453.2|452.8|450.2|449.8|412691
1717142400000|2024-05-31 08:00:00|453|452.5|452|451.7|453.8|453.7|451.6|451.4|530542
1717146000000|2024-05-31 09:00:00|451.9|451.8|450.4|450.2|452.1|451.9|450|449.8|236805
1717149600000|2024-05-31 10:00:00|450.3|450.1|452.1|451.9|452.2|452|450.1|449.9|228343
1717153200000|2024-05-31 11:00:00|452.2|452|453.1|452.9|453.9|453.7|451.9|451.8|373879
1717156800000|2024-05-31 12:00:00|453.2|453|455|454.8|456.2|456|453.1|452.9|648566
1717160400000|2024-05-31 13:00:00|455.1|454.9|453.4|453.2|457.2|457|453.4|453.2|723786
1717164000000|2024-05-31 14:00:00|453.3|453.1|453.4|453.3|454.2|454|450.2|450|640556
1717167600000|2024-05-31 15:00:00|453.5|453.1|453.4|453.2|453.6|453.4|451.8|451.6|366493
1717398000000|2024-06-03 07:00:00|459.9|459.2|462.1|461.8|466.8|466.6|458.9|458.1|1597571
1717401600000|2024-06-03 08:00:00|462|461.7|463.9|463.6|465.3|465|460.9|460.6|785501
1717405200000|2024-06-03 09:00:00|463.8|463.7|464.1|463.9|466.7|466.4|462.7|462.5|542962
1717408800000|2024-06-03 10:00:00|464.3|463.8|465.8|465.7|466.5|466.3|464.3|463.8|430685
1717412400000|2024-06-03 11:00:00|465.9|465.8|465|464.8|466.5|466.3|464.9|464.7|518722
1717416000000|2024-06-03 12:00:00|465.2|464.9|462.5|462.3|465.2|465|461.4|461.3|495346
1717419600000|2024-06-03 13:00:00|462.7|462.5|461.9|461.6|463.4|463.2|461.3|461.1|640117
1717423200000|2024-06-03 14:00:00|462.2|461.7|460.3|460.1|462.2|461.9|459.6|459.5|531692
1717426800000|2024-06-03 15:00:00|460.4|460.2|461.4|461.2|461.8|461.6|460.1|460|402942
1717484400000|2024-06-04 07:00:00|460.7|460|456.7|456.4|462|461.7|456.3|456|694946
1717488000000|2024-06-04 08:00:00|456.4|456.1|453.2|453|457.1|456.9|452.5|452.3|628649
1717491600000|2024-06-04 09:00:00|453.1|452.9|448.7|448.5|453.4|453.2|448.3|448.1|671051
1717495200000|2024-06-04 10:00:00|448.6|448.4|449.1|448.9|450.5|450.2|448.4|448.2|507682
1717498800000|2024-06-04 11:00:00|449.3|449|451.8|451.6|451.9|451.7|449.3|449|360685
1717502400000|2024-06-04 12:00:00|451.9|451.8|454|453.9|454.8|454.6|451.9|451.7|466574
1717506000000|2024-06-04 13:00:00|454.1|454|454.9|454.7|456.5|456.4|453.4|453.2|367392
1717509600000|2024-06-04 14:00:00|454.7|454.5|451.3|451.2|455.7|455.6|451.1|451|5255887
1717513200000|2024-06-04 15:00:00|451.4|451.1|449.8|449.6|451.6|451.4|449.8|449.6|435442
1717570800000|2024-06-05 07:00:00|452|451.1|450.6|450.3|453.1|452.5|449.6|449.3|393852
1717574400000|2024-06-05 08:00:00|450.7|450.2|451.2|451|451.8|451.6|449.1|448.9|245345
1717578000000|2024-06-05 09:00:00|451.3|451.1|453.5|453.3|453.6|453.4|450.8|450.6|260284
1717581600000|2024-06-05 10:00:00|453.7|453.4|454.9|454.7|456.1|455.8|453.6|453.4|288009
1717585200000|2024-06-05 11:00:00|455|454.6|455|454.7|455.8|455.6|453.7|453.5|414443
1717588800000|2024-06-05 12:00:00|455.1|454.8|455.4|455.2|455.4|455.2|452.9|452.6|371887
1717592400000|2024-06-05 13:00:00|455.5|455.6|455.1|454.9|458|457.8|455|454.7|749957
1717596000000|2024-06-05 14:00:00|455|454.7|454|453.8|455.9|455.8|454|453.7|539949
1717599600000|2024-06-05 15:00:00|454.1|454|454.4|454.3|454.9|454.7|453.8|453.7|245012
1717657200000|2024-06-06 07:00:00|459.2|458|460|459.8|460.1|459.9|457.8|457.7|545594
1717660800000|2024-06-06 08:00:00|459.9|459.6|458.2|458|460.5|460.3|457.9|457.6|380259
1717664400000|2024-06-06 09:00:00|458.1|457.9|459.6|459.4|460.1|459.9|458.1|457.8|297135
1717668000000|2024-06-06 10:00:00|459.4|459.1|458.6|458.4|459.4|459.3|457.8|457.7|296950
1717671600000|2024-06-06 11:00:00|458.7|458.5|460|459.8|460.4|460.2|457.7|457.5|428644
1717675200000|2024-06-06 12:00:00|459.9|459.6|460.5|460.3|461|460.7|459.4|459.2|329787
1717678800000|2024-06-06 13:00:00|460.6|460.4|460.8|460.6|463.1|462.9|459.9|459.6|552596
1717682400000|2024-06-06 14:00:00|460.7|460.5|458.3|458.2|460.8|460.6|458.3|458.2|1158853
1717686000000|2024-06-06 15:00:00|458.4|458.5|457.6|457.5|458.7|458.5|457.3|457.1|457612
1717743600000|2024-06-07 07:00:00|457.4|457|456|455.8|458.3|457.9|455|454.4|268723
1717747200000|2024-06-07 08:00:00|455.9|455.7|454.2|454|456.9|456.6|453.7|453.5|294884
1717750800000|2024-06-07 09:00:00|454.4|454.1|455|454.8|455.5|455.3|453.6|453.4|286534
1717754400000|2024-06-07 10:00:00|455.1|454.7|455|454.8|456.5|456.3|454.9|454.7|189625
1717758000000|2024-06-07 11:00:00|454.9|454.7|454|453.8|454.9|454.8|452.6|452.5|243438
1717761600000|2024-06-07 12:00:00|453.9|453.7|453|452.9|454.1|454|451.6|451|553364
1717765200000|2024-06-07 13:00:00|452.8|452.8|456.5|456.2|457.6|457.4|452.8|452.6|282227
1717768800000|2024-06-07 14:00:00|456.6|456.4|456.2|456|458.6|458.4|456|455.9|397505
1717772400000|2024-06-07 15:00:00|456.1|455.9|456.1|456|457.3|457.1|455.9|455.7|240023
1718002800000|2024-06-10 07:00:00|456.7|456.2|462.2|462|462.2|462|455.6|455.3|1030290
1718006400000|2024-06-10 08:00:00|462.3|461.8|463.5|463.2|464.1|463.9|460.8|460.7|581661
1718010000000|2024-06-10 09:00:00|463.6|463.3|462.1|461.9|464.8|464.5|461|460.8|483770
1718013600000|2024-06-10 10:00:00|462.2|462|464.2|463.9|465.4|465.2|461.5|461.2|317885
1718017200000|2024-06-10 11:00:00|464.5|464.2|463.8|463.5|465|464.7|462.9|462.6|368807
1718020800000|2024-06-10 12:00:00|463.7|463.6|462.8|462.6|464.5|464.3|462.6|462.3|235438
1718024400000|2024-06-10 13:00:00|462.9|462.4|461.2|460.9|463.2|463|458.6|458.3|959599
1718028000000|2024-06-10 14:00:00|461|460.8|461.4|461.2|462.3|462.1|460.3|460|547926
1718031600000|2024-06-10 15:00:00|461.3|461.3|462.9|462.6|464.4|464.3|461.3|461.3|629309
1718089200000|2024-06-11 07:00:00|469|468.5|465.3|465.1|470.2|469.7|464.1|463.6|755887
1718092800000|2024-06-11 08:00:00|465.5|465.3|462.2|462|466.9|466.7|462|461.9|570326
1718096400000|2024-06-11 09:00:00|462.1|461.9|462.5|462.3|465|464.7|461.6|461.4|352266
1718100000000|2024-06-11 10:00:00|462.4|462.2|464.9|464.7|465|464.8|461.3|461.1|263640
1718103600000|2024-06-11 11:00:00|464.8|464.5|464.4|464.2|464.9|464.7|462.4|462.3|266876
1718107200000|2024-06-11 12:00:00|464.3|464.3|464.2|464|465.8|465.5|463.4|463.1|239073
1718110800000|2024-06-11 13:00:00|464.3|464.1|462|461.8|465.5|465.3|459.4|459.1|3098013
1718114400000|2024-06-11 14:00:00|461.9|461.7|462.9|462.7|464.3|464.1|461.8|461.6|4713756
1718118000000|2024-06-11 15:00:00|463.1|462.9|464.2|464.1|465.4|465.3|463.1|462.9|295103
1718175600000|2024-06-12 07:00:00|468.4|466.9|471.1|470.9|471.3|471.1|466.2|465.5|752235
1718179200000|2024-06-12 08:00:00|471.3|471|468.8|468.6|472.3|472|468.7|468.5|555398
1718182800000|2024-06-12 09:00:00|469.1|468.7|465.9|465.6|469.6|469.3|465.2|465.1|350083
1718186400000|2024-06-12 10:00:00|466|465.7|465.2|465|467.2|467.1|464.5|464.2|175117
1718190000000|2024-06-12 11:00:00|465|464.8|462.7|462.5|465.7|465.4|461.8|461.6|345150
1718193600000|2024-06-12 12:00:00|462.9|462.7|466.3|466.1|466.5|466.2|461.7|461.5|834160
1718197200000|2024-06-12 13:00:00|466.4|466.2|469|468.8|470.2|469.9|466.3|466.1|405763
1718200800000|2024-06-12 14:00:00|468.9|468.7|468.3|468.1|469.8|469.7|467.2|467|396677
1718204400000|2024-06-12 15:00:00|468.2|468|469.6|469.4|469.6|469.5|468|467.8|542106
1718262000000|2024-06-13 07:00:00|470.5|469.3|469|468.8|470.7|470.3|467.1|466.5|380828
1718265600000|2024-06-13 08:00:00|468.9|468.7|467.7|467.4|469.2|469|466.3|466|352341
1718269200000|2024-06-13 09:00:00|467.8|467.5|467.1|467|469.6|469.5|466.5|466.3|212933
1718272800000|2024-06-13 10:00:00|467.2|466.8|466.1|466|467.6|467.5|465.4|465.2|188771
1718276400000|2024-06-13 11:00:00|466.2|466.3|469.1|469|469.3|469.1|465.9|465.7|223280
1718280000000|2024-06-13 12:00:00|470.2|468.9|469.9|469.7|471.9|471.8|468.9|468.8|515800
1718283600000|2024-06-13 13:00:00|470|469.8|467.7|467.5|470.4|470.2|467.2|467.1|382076
1718287200000|2024-06-13 14:00:00|467.8|467.6|467.7|467.5|468.2|468.1|466.4|466.3|327192
1718290800000|2024-06-13 15:00:00|467.6|467.4|466.2|466.1|467.6|467.4|465.6|465.4|505408
1718348400000|2024-06-14 07:00:00|469.2|468.3|460.3|460.1|469.3|468.4|459.6|459.3|1305015
1718352000000|2024-06-14 08:00:00|460.1|460|456.7|456.5|460.2|460|453.8|453.6|1276321
1718355600000|2024-06-14 09:00:00|456.9|456.7|457.6|457.5|459.5|459.3|456.9|456.7|532568
1718359200000|2024-06-14 10:00:00|457.7|457.4|456.6|456.4|458.3|458|452.7|452.5|585431
1718362800000|2024-06-14 11:00:00|456.8|456.7|456.8|456.6|458.6|458.5|454|453.7|428410
1718366400000|2024-06-14 12:00:00|456.6|456.5|456.8|456.5|458.6|458.3|455.4|455.2|404335
1718370000000|2024-06-14 13:00:00|456.6|456.3|457.3|457.1|459.6|459.5|456.3|456.1|468837
1718373600000|2024-06-14 14:00:00|457.2|457|456.7|456.4|457.2|457|454.5|454.2|586767
1718377200000|2024-06-14 15:00:00|456.6|456.5|458.7|458.5|458.8|458.6|456.5|456.3|400399
1718607600000|2024-06-17 07:00:00|457.3|456.8|462.9|462.7|466|465.7|456|455.3|830341
1718611200000|2024-06-17 08:00:00|463|462.8|461|460.7|463.7|463.4|459.9|459.5|925795
1718614800000|2024-06-17 09:00:00|461.2|460.9|461.4|461.1|463|462.8|460.9|460.7|797418
1718618400000|2024-06-17 10:00:00|461.3|461|460.9|460.7|461.4|461.2|458.5|458.3|695021
1718622000000|2024-06-17 11:00:00|461.1|460.9|461.7|461.5|462|461.8|460.3|460.2|203469
1718625600000|2024-06-17 12:00:00|461.6|461.4|460.9|460.7|461.9|461.7|459.4|459.2|3620662
1718629200000|2024-06-17 13:00:00|461|460.8|457.5|457.3|461.7|461.5|457.5|457.3|398947
1718632800000|2024-06-17 14:00:00|457.6|457.4|460.1|459.9|460.3|460.1|457.1|456.9|390730
1718636400000|2024-06-17 15:00:00|460.2|460|460.3|460.1|460.7|460.5|460|459.9|251370
1718694000000|2024-06-18 07:00:00|466.4|465.2|465|464.8|467.9|467.6|463.2|462.9|984361
1718697600000|2024-06-18 08:00:00|464.9|464.6|466|465.7|466.9|466.7|464.5|464.2|456078
1718701200000|2024-06-18 09:00:00|466.2|465.8|466.8|466.5|467.6|467.4|466.2|465.8|391951
1718704800000|2024-06-18 10:00:00|466.7|466.6|468.2|468|469.3|469.1|466.5|466.3|319277
1718708400000|2024-06-18 11:00:00|468.1|467.9|468|467.8|469.1|469|466.6|466.4|279467
1718712000000|2024-06-18 12:00:00|467.9|467.7|466.7|466.5|468.6|468.4|466.5|466.3|221481
1718715600000|2024-06-18 13:00:00|466.6|466.4|466.3|466.1|467|466.9|465.7|465.5|344490
1718719200000|2024-06-18 14:00:00|466.4|466.2|467.1|467|467.8|467.6|466.2|466|510598
1718722800000|2024-06-18 15:00:00|467.2|467.1|466.5|466.3|467.5|467.3|466.1|465.9|236679
1718780400000|2024-06-19 07:00:00|469.2|468.1|469.4|469.3|471.7|471.5|468.2|468|502808
1718784000000|2024-06-19 08:00:00|469.6|469.4|469.6|469.4|470.5|470.4|468.9|468.6|331004
1718787600000|2024-06-19 09:00:00|469.4|469.1|470.6|470.4|471.1|470.9|469.3|469.1|515692
1718791200000|2024-06-19 10:00:00|470.7|470.5|470.7|470.4|471.4|471.1|470.1|470|395625
1718794800000|2024-06-19 11:00:00|470.6|470.5|471.5|471.3|472.4|472.2|470.4|470.1|555887
1718798400000|2024-06-19 12:00:00|471.4|471.2|472.8|472.6|473.3|473|471.2|470.9|422010
1718802000000|2024-06-19 13:00:00|472.9|472.7|471.4|471.1|473.5|473.4|470.9|470.8|433503
1718805600000|2024-06-19 14:00:00|470.1|469.1|471.9|471.8|472|471.9|470.1|469.1|285697
1718809200000|2024-06-19 15:00:00|472|471.7|470.9|470.6|472|471.7|470.8|470.6|323138
1718866800000|2024-06-20 07:00:00|477.7|475.5|484.6|484.2|487.5|487.3|476.7|475.5|1475816
1718870400000|2024-06-20 08:00:00|484.4|484.3|483.3|483|484.6|484.3|481.6|481.4|564974
1718874000000|2024-06-20 09:00:00|483.4|483.1|483.8|483.6|485|484.8|483.3|483.1|529339
1718877600000|2024-06-20 10:00:00|483.9|483.1|484.2|483.9|484.6|484.4|482.2|482|360579
1718881200000|2024-06-20 11:00:00|484.1|483.8|482.5|482.3|485|484.8|481.5|481.2|964361
1718884800000|2024-06-20 12:00:00|482.6|482.4|483.3|483.1|484|483.7|481.7|481.4|9281601
1718888400000|2024-06-20 13:00:00|483.4|483.2|482.1|481.9|483.6|483.5|480.7|480.5|426763
1718892000000|2024-06-20 14:00:00|482|481.8|483.7|483.5|485.9|485.7|481.5|481.2|552292
1718895600000|2024-06-20 15:00:00|483.6|483.6|484|483.8|484.1|483.9|481.9|481.8|328437
1718953200000|2024-06-21 07:00:00|485.4|484.6|483.5|483.2|488.4|488.2|482.7|482.4|610612
1718956800000|2024-06-21 08:00:00|483.4|483.1|478|477.8|483.5|483.4|477.3|477|581187
1718960400000|2024-06-21 09:00:00|477.8|477.7|471.3|471.2|477.9|477.7|470.8|470.6|1149320
1718964000000|2024-06-21 10:00:00|471.4|471.3|472.3|472.1|473.4|473.2|468.2|468|1078680
1718967600000|2024-06-21 11:00:00|472.5|472|475.7|475.5|476.3|476.2|472.4|472|1557735
1718971200000|2024-06-21 12:00:00|475.6|475.3|476|475.9|476.3|476.2|474.4|474.1|310792
1718974800000|2024-06-21 13:00:00|475.9|475.8|473.7|473.5|476.7|476.5|471.9|471.7|539008
1718978400000|2024-06-21 14:00:00|473.8|473.6|478.7|478.5|478.8|478.7|473.8|473.5|558251
1718982000000|2024-06-21 15:00:00|478.6|478.4|476.6|476.4|478.6|478.5|476.5|476.3|286466
1719212400000|2024-06-24 07:00:00|476|474.5|478|477.8|478.1|477.9|474|473.5|516015
1719216000000|2024-06-24 08:00:00|478.1|477.9|479|478.8|479.9|479.6|477|476.9|297478
1719219600000|2024-06-24 09:00:00|478.9|478.9|479.8|479.5|480.9|480.6|478.8|478.6|651680
1719223200000|2024-06-24 10:00:00|479.9|479.6|478.1|477.8|480.1|480|476.3|475.9|245914
1719226800000|2024-06-24 11:00:00|477.9|477.7|477.9|477.8|479.9|479.7|477.6|477.3|205356
1719230400000|2024-06-24 12:00:00|477.7|477.5|474.9|474.7|477.7|477.6|474.4|474.2|219900
1719234000000|2024-06-24 13:00:00|475|474.8|475.2|475|475.9|475.7|473.8|473.5|730822
1719237600000|2024-06-24 14:00:00|475.1|474.9|472.8|472.7|476.5|476.4|472.1|471.9|609215
1719241200000|2024-06-24 15:00:00|472.9|472.8|474.2|474.1|475.1|475|472.7|472.5|388974
1719298800000|2024-06-25 07:00:00|457.1|455.9|455.3|455|458.7|458.3|449.8|449.6|2407284
1719302400000|2024-06-25 08:00:00|455.2|455.1|451.8|451.5|457.8|457.5|450.5|450.2|1358657
1719306000000|2024-06-25 09:00:00|451.7|451.4|452|451.8|453|452.6|448.3|448.1|1602678
1719309600000|2024-06-25 10:00:00|452.2|451.9|452.8|452.6|454.6|454.4|451.5|451.4|904525
1719313200000|2024-06-25 11:00:00|452.7|452.7|451.4|451.2|454.2|453.9|449.9|449.8|976519
1719316800000|2024-06-25 12:00:00|451.5|451.3|452.7|452.5|453.2|452.9|449.7|449.4|913234
1719320400000|2024-06-25 13:00:00|452.8|452.6|459|458.7|461.6|461.3|451.4|451.3|1510409
1719324000000|2024-06-25 14:00:00|459.1|458.6|463.1|463|464.5|464.3|457.9|457.6|13761340
1719327600000|2024-06-25 15:00:00|463|462.9|465.9|465.6|465.9|465.6|462.6|462.5|911496
1719385200000|2024-06-26 07:00:00|468.2|467.3|467.3|467|469.1|468.3|465.3|464.8|546598
1719388800000|2024-06-26 08:00:00|467.2|467.1|469.9|469.7|470.4|470.3|466.9|466.6|587624
1719392400000|2024-06-26 09:00:00|470|469.8|470.9|470.7|472|471.8|469.5|469.3|402027
1719396000000|2024-06-26 10:00:00|470.8|470.6|471|470.8|472.3|472.1|469.7|469.5|422397
1719399600000|2024-06-26 11:00:00|471.1|470.9|469.5|469.4|471.4|471.3|468.7|468.5|401984
1719403200000|2024-06-26 12:00:00|469.3|469.1|464.4|464.2|469.4|469.1|464.1|464|704934
1719406800000|2024-06-26 13:00:00|464.3|464|466.2|466|467|466.9|462.9|462.8|389916
1719410400000|2024-06-26 14:00:00|466.1|465.8|465|464.8|466.4|466.2|464.1|464|382054
1719414000000|2024-06-26 15:00:00|465.3|464.9|463.8|463.6|465.3|465.2|463.7|463.5|4108487
1719471600000|2024-06-27 07:00:00|465.1|464.3|460.4|460.1|465.1|464.4|460.3|460|398429
1719475200000|2024-06-27 08:00:00|460.5|460.2|460.4|460.1|461|460.7|458.8|458.5|332370
1719478800000|2024-06-27 09:00:00|460.5|460.2|460.2|460|462.3|462.1|459.6|459.3|575722
1719482400000|2024-06-27 10:00:00|460.1|459.8|459.9|459.7|461.2|461|458.7|458.5|200470
1719486000000|2024-06-27 11:00:00|459.8|459.6|460.1|460|462|461.8|459.7|459.6|213625
1719489600000|2024-06-27 12:00:00|460.2|459.9|460.7|460.6|461.4|461.3|459.6|459.3|218763
1719493200000|2024-06-27 13:00:00|460.6|460.5|460.4|460.2|461.3|461.2|459.8|459.7|346128
1719496800000|2024-06-27 14:00:00|460.5|459.9|458.1|457.9|461.7|461.6|457.9|457.7|986248
1719500400000|2024-06-27 15:00:00|458.2|458.1|453.9|453.7|458.4|458.3|453.6|453.5|731711
1719558000000|2024-06-28 07:00:00|458.2|457.2|459.9|459.7|461.7|461.4|455.5|455.3|495036
1719561600000|2024-06-28 08:00:00|460|459.8|460|459.7|461.2|460.9|459.1|458.9|341917
1719565200000|2024-06-28 09:00:00|460.2|459.8|461.9|461.7|463.3|463.1|460.2|459.8|363535
1719568800000|2024-06-28 10:00:00|461.8|461.6|462.8|462.6|463.6|463.3|461.5|461.3|249235
1719572400000|2024-06-28 11:00:00|462.7|462.5|460.9|460.6|462.9|462.6|460.2|460|157280
1719576000000|2024-06-28 12:00:00|460.8|460.7|459.9|459.7|461.4|460.9|458.8|458.5|250456
1719579600000|2024-06-28 13:00:00|460|459.8|460.5|460.1|461.7|461.4|459.4|459.2|338793
1719583200000|2024-06-28 14:00:00|460.4|460.2|458.3|458.2|461.6|461.4|458.3|458.2|390935
1719586800000|2024-06-28 15:00:00|458.2|458.1|458.9|458.8|459|458.8|457|456.8|372690
1719817200000|2024-07-01 07:00:00|458.6|458.1|457.6|457.3|461.4|460.7|454.9|454.7|501957
1719820800000|2024-07-01 08:00:00|457.8|457.2|454.7|454.4|459.7|459.5|453.9|453.6|391053
1719824400000|2024-07-01 09:00:00|454.6|454.5|454.7|454.4|455.2|455|452.2|452|314153
1719828000000|2024-07-01 10:00:00|454.6|454.5|454.5|454.3|457.5|457.3|454.5|454.3|252514
1719831600000|2024-07-01 11:00:00|454.4|454.1|455.2|455.1|455.5|455.3|454.3|454.1|328495
1719835200000|2024-07-01 12:00:00|455.4|455.2|456.2|456|456.6|456.4|454.8|454.7|289937
1719838800000|2024-07-01 13:00:00|456.3|456.1|455.1|454.9|456.9|456.7|454.5|454.3|532341
1719842400000|2024-07-01 14:00:00|455|455|454|453.9|457.2|457|453.4|453.2|737781
1719846000000|2024-07-01 15:00:00|453.9|453.7|454.3|454.1|454.5|454.3|453.1|453|421171
1719903600000|2024-07-02 07:00:00|451.2|454.2|446.7|446.2|451.4|454.2|446.5|446|55199
1719907200000|2024-07-02 08:00:00|450.2|449.9|450.5|450.3|450.9|450.6|449|448.8|561680
1719910800000|2024-07-02 09:00:00|450.3|450.2|448.8|448.7|450.6|450.4|448.8|448.5|368469
1719914400000|2024-07-02 10:00:00|448.7|448.6|449.5|449.3|450.2|450|448.7|448.5|281048
1719918000000|2024-07-02 11:00:00|449.7|449.5|447.8|447.7|449.7|449.5|446.7|446.6|401201
1719921600000|2024-07-02 12:00:00|447.9|447.8|447.7|447.5|448.3|448.1|445.8|445.6|4918449
1719925200000|2024-07-02 13:00:00|447.9|447.6|447.9|447.7|449.2|449.1|447.1|447|477183
1719928800000|2024-07-02 14:00:00|447.8|447.5|447.9|447.7|449.2|448.9|445.7|445.4|860706
1719932400000|2024-07-02 15:00:00|447.8|447.8|446|445.8|448|447.9|445.6|445.4|386959
1719990000000|2024-07-03 07:00:00|450.2|449.2|448.9|448.6|450.2|449.6|446.3|446|617347
1719993600000|2024-07-03 08:00:00|449|448.7|451.1|450.9|451.7|451.4|448.4|448.1|366747
1719997200000|2024-07-03 09:00:00|451.2|451|451.3|451.1|451.5|451.4|450.5|450.2|321145
1720000800000|2024-07-03 10:00:00|451.2|451|450.2|450|451.5|451.4|449.9|449.7|253403
1720004400000|2024-07-03 11:00:00|450.1|449.7|451.4|451.2|452.2|452|449.7|449.6|396352
1720008000000|2024-07-03 12:00:00|451.3|451.3|452.4|452.1|452.7|452.5|450.4|450.2|266921
1720011600000|2024-07-03 13:00:00|452.3|452.2|454.4|454|455.9|455.6|452.1|451.7|437456
1720015200000|2024-07-03 14:00:00|454.6|454.1|454.1|453.9|455.4|455.2|452.2|452.1|2102292
1720018800000|2024-07-03 15:00:00|454|454|454.9|454.8|455.1|455|453.7|453.6|294568
1720076400000|2024-07-04 07:00:00|461.4|460.1|460.8|460.6|463.4|462.9|460.2|459.4|405411
1720080000000|2024-07-04 08:00:00|460.9|460.7|461.7|461.4|464.1|463.8|460.8|460.6|348190
1720083600000|2024-07-04 09:00:00|461.8|461.5|461|460.8|461.9|461.7|460.4|460.2|259026
1720087200000|2024-07-04 10:00:00|460.8|460.6|461.5|461.2|461.6|461.4|460.5|460.3|317254
1720090800000|2024-07-04 11:00:00|461.4|461|462|461.8|462.7|462.5|460.8|460.7|470451
1720094400000|2024-07-04 12:00:00|461.9|461.6|463.6|463.5|464.3|464.1|461.6|461.4|320020
1720098000000|2024-07-04 13:00:00|463.9|463.7|460.7|460.5|463.9|463.7|460.7|460.4|313601
1720101600000|2024-07-04 14:00:00|460.4|460.6|460.7|460.5|461.2|461|458.6|458.4|290426
1720105200000|2024-07-04 15:00:00|460.9|460.6|461.9|461.7|462.2|462|460.6|460.4|364154
1720162800000|2024-07-05 07:00:00|463.9|462.8|462.4|462.1|464.8|464.3|460.9|460.4|264599
1720166400000|2024-07-05 08:00:00|462.3|462|463.4|463.1|464.5|464.2|462.1|461.9|229247
1720170000000|2024-07-05 09:00:00|463.5|463.2|464.5|464.2|465|464.8|463.5|463.2|289926
1720173600000|2024-07-05 10:00:00|464.4|464.1|462.3|462|465.4|465.1|461.3|461.1|355319
1720177200000|2024-07-05 11:00:00|462.2|462.1|462.3|462|462.8|462.6|461.2|460.9|192090
1720180800000|2024-07-05 12:00:00|462.2|462.1|461.3|461|463.2|462.7|461|460.7|267234
1720184400000|2024-07-05 13:00:00|461.2|461.1|456.6|456.3|462|461.7|455.7|455.5|370105
1720188000000|2024-07-05 14:00:00|456.5|456.2|454.4|454.2|457|456.7|453.4|453.2|531655
1720191600000|2024-07-05 15:00:00|454.3|454.1|453.7|453.5|454.5|454.3|452.6|452.5|397865
1720422000000|2024-07-08 07:00:00|453.1|452.4|458.5|458.2|459.2|458.9|451.9|451.2|440361
1720425600000|2024-07-08 08:00:00|458.6|458.3|462.8|462.6|463.8|463.5|458.3|458|525055
1720429200000|2024-07-08 09:00:00|462.9|462.7|464.4|464.2|464.8|464.5|462|461.9|413285
1720432800000|2024-07-08 10:00:00|464.3|464.1|463.4|463.3|464.7|464.5|462.9|462.8|286186
1720436400000|2024-07-08 11:00:00|463.5|463.2|464.4|464.2|464.9|464.6|463.3|463.2|334922
1720440000000|2024-07-08 12:00:00|464.3|464.1|464.4|464.2|465.9|465.7|463.5|463.3|774502
1720443600000|2024-07-08 13:00:00|464.1|464|463.1|462.9|465.2|464.8|462.6|462.4|274028
1720447200000|2024-07-08 14:00:00|463|462.8|462.4|462.2|463.3|463.1|460.4|460.2|420916
1720450800000|2024-07-08 15:00:00|462.5|462.3|463.2|463|463.6|463.5|462.1|461.9|337026
1720508400000|2024-07-09 07:00:00|461.3|460.7|461.6|461.4|462.1|461.9|458.3|457.9|342690
1720512000000|2024-07-09 08:00:00|461.7|461.5|460.1|459.9|461.9|461.7|459.4|458.5|292065
1720515600000|2024-07-09 09:00:00|460.4|460|455.8|455.6|461|460.8|455.6|455.3|298222
1720519200000|2024-07-09 10:00:00|455.9|455.5|455.9|455.6|457.2|457.1|455.9|455.5|345364
1720522800000|2024-07-09 11:00:00|455.5|455.7|453.8|453.5|455.9|455.8|453.2|453|446206
1720526400000|2024-07-09 12:00:00|453.7|453.3|452.7|452.4|454.1|453.8|451.6|451.5|487189
1720530000000|2024-07-09 13:00:00|452.8|452.5|451.9|451.7|453.5|453.3|451.3|451.1|533825
1720533600000|2024-07-09 14:00:00|452.1|451.8|450.5|450.4|454|453.8|450.4|450.2|875941
1720537200000|2024-07-09 15:00:00|450.6|450.5|449.1|448.9|450.6|450.5|448.6|448.5|573193
1720594800000|2024-07-10 07:00:00|448|447|448.5|448.4|450.4|450|441.8|441.6|956478
1720598400000|2024-07-10 08:00:00|448.2|448.3|450.2|449.9|450.2|450.1|447.1|446.7|318410
1720602000000|2024-07-10 09:00:00|450.3|450.1|453.1|452.9|453.6|453.4|449.7|449.5|411394
1720605600000|2024-07-10 10:00:00|453.2|453|453.8|453.6|454.1|453.9|452.7|452.6|220860
1720609200000|2024-07-10 11:00:00|453.7|453.5|454.4|454.2|454.5|454.4|453|452.9|384010
1720612800000|2024-07-10 12:00:00|454.7|454.3|453.1|452.9|454.8|454.6|452.4|452.3|172659
1720616400000|2024-07-10 13:00:00|452.9|452.8|451.8|451.7|453.9|453.8|451.3|451.1|360074
1720620000000|2024-07-10 14:00:00|451.9|451.8|452.6|452.5|453.1|453|451.6|451.4|311044
1720623600000|2024-07-10 15:00:00|452.8|452.4|455|454.8|455.8|455.6|452.7|452.4|3413721
1720681200000|2024-07-11 07:00:00|454.6|453.8|453.3|453|454.6|453.8|450.2|450|454645
1720684800000|2024-07-11 08:00:00|453.4|452.9|454.1|453.9|454.7|454.6|451.6|451.4|189220
1720688400000|2024-07-11 09:00:00|454|453.8|454.6|454.3|455|454.8|453.2|453|146014
1720692000000|2024-07-11 10:00:00|454.5|454.4|453.6|453.4|454.6|454.4|452.7|452.2|143126
1720695600000|2024-07-11 11:00:00|453.5|453.3|453|452.9|454.3|454.1|452.7|452.5|338570
1720699200000|2024-07-11 12:00:00|452.9|452.8|452.3|452.1|453.8|453.3|451.7|451.6|317820
1720702800000|2024-07-11 13:00:00|452.4|452|453.6|453.5|453.8|453.7|451.6|451.4|448401
1720706400000|2024-07-11 14:00:00|453.5|453.4|454.3|454.1|454.6|454.4|452|451.8|992029
1720710000000|2024-07-11 15:00:00|454.4|454.2|454|453.9|454.6|454.5|453.6|453.5|314730
1720767600000|2024-07-12 07:00:00|455|454.2|447.7|447.5|455.3|455.1|445.9|445.6|900258
1720771200000|2024-07-12 08:00:00|447.9|447.4|450.8|450.5|450.8|450.5|447.7|447.4|356898
1720774800000|2024-07-12 09:00:00|451|450.7|450.5|450.4|451.6|451.4|449.9|449.7|193221
1720778400000|2024-07-12 10:00:00|450.8|450.6|450.9|450.7|451.4|451.2|449.8|449.7|234251
1720782000000|2024-07-12 11:00:00|450.8|450.6|449.8|449.6|451.4|451.1|449.2|449.1|147091
1720785600000|2024-07-12 12:00:00|449.9|449.7|449.6|449.4|450.2|450|448.1|447.2|225446
1720789200000|2024-07-12 13:00:00|449.7|449.5|450.9|450.7|451.1|451|447.8|447.6|364434
1720792800000|2024-07-12 14:00:00|450.8|450.6|450.5|450.4|452|451.9|449.8|449.6|468085
1720796400000|2024-07-12 15:00:00|450.6|450.3|450.2|450|450.9|450.7|449.6|449.4|315232
1721026800000|2024-07-15 07:00:00|446.1|445.5|451|450.8|451.2|451|444.1|443.9|518110
1721030400000|2024-07-15 08:00:00|451.5|451.1|451.5|451.4|452.9|452.6|450.8|450.5|236797
1721034000000|2024-07-15 09:00:00|451.6|451.3|450|449.8|451.9|451.6|449.7|449.5|201987
1721037600000|2024-07-15 10:00:00|449.9|449.6|450.7|450.5|450.8|450.6|449.4|449.2|3327581
1721041200000|2024-07-15 11:00:00|450.8|450.6|451.3|451.1|451.5|451.2|448.7|448.6|153801
1721044800000|2024-07-15 12:00:00|451.1|450.8|451|450.8|451.7|451.5|450.2|450|233386
1721048400000|2024-07-15 13:00:00|450.9|450.7|450.7|450.5|451.3|451.1|448.9|448.7|453294
1721052000000|2024-07-15 14:00:00|450.8|450.6|451.2|451|452.8|452.6|450.5|450.3|334384
1721055600000|2024-07-15 15:00:00|451|450.8|449.9|449.8|451.7|451.5|449.9|449.8|215970
1721113200000|2024-07-16 07:00:00|448.4|447.7|449.8|449.6|451.2|451|445.5|445.3|300082
1721116800000|2024-07-16 08:00:00|449.4|449.2|451.2|451|451.4|451.2|448.3|448.2|250650
1721120400000|2024-07-16 09:00:00|451.3|451.1|455.1|454.9|455.4|455.3|451.3|451.1|620554
1721124000000|2024-07-16 10:00:00|455.3|455|454.7|454.5|456|455.9|454.2|454|313428
1721127600000|2024-07-16 11:00:00|455|454.7|454.3|454.1|455.7|455.4|453|452.7|373020
1721131200000|2024-07-16 12:00:00|454.5|454.2|455.6|455.4|457.7|457.6|454.5|454.1|383924
1721134800000|2024-07-16 13:00:00|455.5|455.3|454.2|454.1|456.6|456.3|454.1|453.9|1744761
1721138400000|2024-07-16 14:00:00|454.4|454|457.3|457.2|457.3|457.2|453.8|453.6|577352
1721142000000|2024-07-16 15:00:00|457.4|457.1|459.3|459|460.5|460.3|457.3|457.1|693264
1721199600000|2024-07-17 07:00:00|458.3|457.4|458.8|458.5|460|459.7|456.3|455.7|441484
1721203200000|2024-07-17 08:00:00|458.9|458.6|456.4|456.2|458.9|458.7|454.4|454.1|197454
1721206800000|2024-07-17 09:00:00|456.5|456.1|456.4|456.2|456.8|456.6|455.7|455|175688
1721210400000|2024-07-17 10:00:00|456.5|456.3|457.1|457|458|457.9|456.3|456.1|182343
1721214000000|2024-07-17 11:00:00|457.2|457.1|455.2|455.1|457.4|457.2|454.1|454|184852
1721217600000|2024-07-17 12:00:00|455.1|454.9|459.1|459|460|459.9|455|454.8|276491
1721221200000|2024-07-17 13:00:00|459.2|459.4|458.1|457.8|459.6|459.4|456.2|456.1|503409
1721224800000|2024-07-17 14:00:00|458|457.9|449|448.8|458|457.9|448.9|448.8|547321
1721228400000|2024-07-17 15:00:00|448.9|448.7|446.9|446.7|449.3|449.1|446.3|446.1|655636
1721286000000|2024-07-18 07:00:00|449.6|448.2|444.3|444|452.1|451.4|443.3|443.1|678565
1721289600000|2024-07-18 08:00:00|444.4|444.1|448.3|448|449|448.8|444.3|444|368199
1721293200000|2024-07-18 09:00:00|448.2|447.8|446.7|446.5|449.1|448.9|445.9|445.8|422379
1721296800000|2024-07-18 10:00:00|446.5|446.4|446.8|446.6|447|446.8|444.9|444.7|194377
1721300400000|2024-07-18 11:00:00|446.7|446.5|449.7|449.5|449.7|449.5|446.4|446.2|210370
1721304000000|2024-07-18 12:00:00|449.6|449.6|450.3|450.2|451.2|451.1|449.5|449.4|338286
1721307600000|2024-07-18 13:00:00|450.4|450.1|448.6|448.5|451.1|451|448.1|447.8|415396
1721311200000|2024-07-18 14:00:00|448.4|448.4|440.6|440.5|448.4|448.5|439.9|439.7|896749
1721314800000|2024-07-18 15:00:00|440.5|440.4|437.4|437.2|441.1|440.9|435.9|435.8|865436
1721372400000|2024-07-19 07:00:00|431.5|430.8|439.4|439.1|440|439.6|430.5|430.2|790649
1721376000000|2024-07-19 08:00:00|439.5|439.2|442.4|442.1|442.6|442.3|439|438.8|467243
1721379600000|2024-07-19 09:00:00|442.2|441.9|442.4|442.3|443|442.8|441.2|440.9|289390
1721383200000|2024-07-19 10:00:00|442.3|442.2|440.1|439.9|443|442.8|439.4|439.1|278841
1721386800000|2024-07-19 11:00:00|440.2|439.8|442.1|442|443.4|443.2|439.7|439.4|240782
1721390400000|2024-07-19 12:00:00|442|441.9|443.3|443.2|444.4|444.1|442|441.8|232984
1721394000000|2024-07-19 13:00:00|443.4|443.3|442.5|442.4|443.5|443.3|439.9|439.8|280969
1721397600000|2024-07-19 14:00:00|442.6|442|443.2|443.1|443.7|443.6|441.1|440.8|2511269
1721401200000|2024-07-19 15:00:00|443.4|443.3|444.1|443.8|445.5|445.4|443.4|443.3|868842
1721631600000|2024-07-22 07:00:00|445.8|445.3|444.2|443.9|448.9|448.6|443.1|442.9|475817
1721635200000|2024-07-22 08:00:00|444.1|444|442.2|442|445.7|445.5|442.2|441.9|415745
1721638800000|2024-07-22 09:00:00|442.3|442.1|442.1|441.9|443.1|442.8|440.6|440.4|368233
1721642400000|2024-07-22 10:00:00|442.4|442|443.9|443.8|444.9|444.7|442.4|442|302696
1721646000000|2024-07-22 11:00:00|444|443.9|446.3|446.2|446.4|446.3|443.4|443.1|867808
1721649600000|2024-07-22 12:00:00|446.1|446.1|446.2|446|448.2|448|446|445.7|206645
1721653200000|2024-07-22 13:00:00|446.5|446.3|446.1|446|448.3|448.2|446|445.8|695808
1721656800000|2024-07-22 14:00:00|446.4|446.2|444.6|444.4|446.4|446.2|444.3|444.1|345617
1721660400000|2024-07-22 15:00:00|444.8|444.5|443.3|443|446|445.8|443.3|443|203489
1721718000000|2024-07-23 07:00:00|441.3|440.7|438.5|438.3|442.5|442.1|437.8|437.6|604283
1721721600000|2024-07-23 08:00:00|438.4|438.2|441.1|440.9|441.7|441.5|437|436.7|340722
1721725200000|2024-07-23 09:00:00|440.8|440.7|441.1|440.9|441.8|441.6|439.9|439.8|309910
1721728800000|2024-07-23 10:00:00|441.2|441|446.7|446.4|447.4|447.2|440.1|439.9|474667
1721732400000|2024-07-23 11:00:00|446.6|446.3|449.8|449.5|450.2|450|446.2|445.9|368701
1721736000000|2024-07-23 12:00:00|449.9|449.6|448.9|448.7|450.4|450.1|448.5|448.3|392185
1721739600000|2024-07-23 13:00:00|449|448.4|448.2|447.9|449|448.5|444.9|444.7|1129283
1721743200000|2024-07-23 14:00:00|448.3|448|455.6|455.4|456.6|456.4|446.8|446.5|10905107
1721746800000|2024-07-23 15:00:00|455.7|455.5|457.1|456.9|458.7|458.6|455.4|455.2|900708
1721804400000|2024-07-24 07:00:00|455.4|454.5|454.9|454.5|460.9|460.5|453|452.7|678555
1721808000000|2024-07-24 08:00:00|454.8|454.3|453.2|452.9|454.8|454.3|449.7|449.5|433557
1721811600000|2024-07-24 09:00:00|453.3|453|455.1|454.9|456|455.8|452.6|452.4|284831
1721815200000|2024-07-24 10:00:00|455|455|455|454.8|456.4|456.2|454.7|454.4|239787
1721818800000|2024-07-24 11:00:00|455.1|454.9|452.9|452.7|455.6|455.3|452.3|452|178311
1721822400000|2024-07-24 12:00:00|453.2|453|450.3|450.1|453.2|453|450|449.7|196291
1721826000000|2024-07-24 13:00:00|450.4|450.2|442.7|442.4|450.7|450.6|441.3|441|776483
1721829600000|2024-07-24 14:00:00|442.8|441.7|446.2|446|448.1|447.9|441.5|441.2|997951
1721833200000|2024-07-24 15:00:00|446.1|446.1|443.9|443.6|447|446.9|443.9|443.6|498852
1721890800000|2024-07-25 07:00:00|435|434.1|429.1|428.7|435.5|434.5|428.6|428.2|1330072
1721894400000|2024-07-25 08:00:00|428.9|428.5|434.3|434|436|435.8|427.1|427|977440
1721898000000|2024-07-25 09:00:00|434.2|433.9|431.3|431|434.3|433.9|430.4|430.2|418972
1721901600000|2024-07-25 10:00:00|431.2|430.9|428.2|428.1|431.6|431.4|427.7|427.5|536332
1721905200000|2024-07-25 11:00:00|428.4|428.3|431.1|430.9|432.1|431.9|428.4|428.1|588943
1721908800000|2024-07-25 12:00:00|430.9|430.7|430.4|430.1|432.3|432.2|428.6|428.4|572689
1721912400000|2024-07-25 13:00:00|430.3|430|428.5|428.3|431.4|431.1|428.1|427.9|587571
1721916000000|2024-07-25 14:00:00|428.3|428.1|432.6|432.4|432.6|432.4|423.6|423.4|1223961
1721919600000|2024-07-25 15:00:00|432.4|432.1|432.7|432.4|434.3|434.1|432|431.8|3694704
1721977200000|2024-07-26 07:00:00|430.4|429.9|438.5|438.3|439.6|439.2|430.4|429.9|709749
1721980800000|2024-07-26 08:00:00|438.4|438.2|443.1|442.8|444.3|444.1|438.2|438|602765
1721984400000|2024-07-26 09:00:00|443|442.6|439.7|439.5|443.4|443.2|439.5|439.3|372383
1721988000000|2024-07-26 10:00:00|439.8|439.6|437.6|437.3|439.8|439.6|437|436.7|491909
1721991600000|2024-07-26 11:00:00|437.7|437.4|439|438.8|439.3|439.1|437.1|436.9|248805
1721995200000|2024-07-26 12:00:00|439.1|438.7|439.5|439.3|440|439.9|436.9|436.6|305736
1721998800000|2024-07-26 13:00:00|439.6|439.2|439|438.7|439.6|439.2|437.4|437.1|11989353
1722002400000|2024-07-26 14:00:00|439.1|438.8|441.2|441|442.3|442.1|438.4|438.2|706133
1722006000000|2024-07-26 15:00:00|441.1|441.1|442.6|442.3|442.6|442.5|441|440.7|408536
1722236400000|2024-07-29 07:00:00|448.8|448.1|444.9|444.7|450.7|450|443.8|443.4|1043755
1722240000000|2024-07-29 08:00:00|444.8|444.5|446.4|446|447.3|447|444.6|444.3|296908
1722243600000|2024-07-29 09:00:00|446.2|445.8|446.9|446.6|448.2|447.9|445|444.7|218943
1722247200000|2024-07-29 10:00:00|447|446.7|446.9|446.6|447.6|447.3|446|445.7|214961
1722250800000|2024-07-29 11:00:00|446.8|446.5|445.2|445|447.1|446.9|444.8|444.6|13118437
1722254400000|2024-07-29 12:00:00|445.3|445.1|444.7|444.5|446.1|445.9|444.2|444|309376
1722258000000|2024-07-29 13:00:00|444.8|444.4|445|444.8|446|445.8|443.2|443|419842
1722261600000|2024-07-29 14:00:00|444.9|444.7|440.5|440.3|445|444.8|439.9|439.7|593535
1722265200000|2024-07-29 15:00:00|440.6|440.4|439.9|439.7|441.4|441.2|439.8|439.6|341864
1722322800000|2024-07-30 07:00:00|440.9|440|440.6|440.2|442|441.3|438.9|438.7|330394
1722326400000|2024-07-30 08:00:00|440.2|439.9|441.8|441.6|442|441.7|438.5|438.2|266798
1722330000000|2024-07-30 09:00:00|441.7|441.4|443.1|442.9|444.4|444.1|441.6|441.3|165592
1722333600000|2024-07-30 10:00:00|443|442.8|445.7|445.4|445.9|445.6|442.6|442.3|185668
1722337200000|2024-07-30 11:00:00|445.8|445.5|445.2|444.8|445.8|445.5|443.8|443.6|548267
1722340800000|2024-07-30 12:00:00|444.9|444.9|447.3|447.1|448.3|448|444.2|444|313380
1722344400000|2024-07-30 13:00:00|447.6|447.3|447.7|447.5|449.5|449.3|447.2|447|583759
1722348000000|2024-07-30 14:00:00|447.8|447.6|447.6|447.5|450.5|450.4|447.6|447.4|812839
1722351600000|2024-07-30 15:00:00|447.5|447.4|446.8|446.6|447.5|447.4|444.5|444.3|630621
1722409200000|2024-07-31 07:00:00|453.2|452.7|449.6|449.3|453.2|452.7|448.4|448|655161
1722412800000|2024-07-31 08:00:00|449.7|449.2|447.8|447.6|449.7|449.5|447.1|446.9|304146
1722416400000|2024-07-31 09:00:00|447.7|447.4|445.8|445.6|448.3|448|445.5|445.1|419270
1722420000000|2024-07-31 10:00:00|445.9|445.7|446.5|446.2|447.1|446.7|444.9|444.7|336373
1722423600000|2024-07-31 11:00:00|446.4|446.1|445.6|445.3|447|446.8|445.4|445.2|213832
1722427200000|2024-07-31 12:00:00|445.5|445|445.4|445.1|445.9|445.8|444.2|444|448655
1722430800000|2024-07-31 13:00:00|445.1|445.2|445.9|445.7|447.3|447.2|444.1|443.8|405885
1722434400000|2024-07-31 14:00:00|446|445.8|447.4|447.2|449.2|448.9|446|445.8|669256
1722438000000|2024-07-31 15:00:00|447.3|447.1|449.1|449|450|449.8|447.2|447.1|794150
1722495600000|2024-08-01 07:00:00|495|494.6|491.8|491.4|502.2|501|484.5|484.2|5633010
1722499200000|2024-08-01 08:00:00|491.9|491.3|486.9|486.5|493.2|492.9|485|484.6|2659905
1722502800000|2024-08-01 09:00:00|486.7|486.6|500|499.9|500.8|500.4|486.7|486.6|3369728
1722506400000|2024-08-01 10:00:00|499.8|499.8|498.2|497.8|499.8|499.8|497.3|497.1|2110793
1722510000000|2024-08-01 11:00:00|498.3|498|497.1|496.8|499.5|499.2|495.9|495.6|1299747
1722513600000|2024-08-01 12:00:00|497.2|496.9|500.4|500|501|500.8|497.1|496.9|1672621
1722517200000|2024-08-01 13:00:00|500.6|500.2|498.7|498.5|502.8|502.4|496.5|496.3|2651463
1722520800000|2024-08-01 14:00:00|498.9|498.6|486.3|486|499.2|499|484.3|484|1811280
1722524400000|2024-08-01 15:00:00|486.2|485.8|479.3|478.6|486.7|486.5|478|477.3|983384
1722582000000|2024-08-02 07:00:00|475.6|474.4|479.9|479.8|480|479.9|470.6|470.4|1998518
1722585600000|2024-08-02 08:00:00|479.8|479.6|474.7|474.5|480.2|479.9|473.1|473|863813
1722589200000|2024-08-02 09:00:00|474.6|474.3|465.8|465.3|475.1|474.8|465|464.7|1159925
1722592800000|2024-08-02 10:00:00|465.9|465.2|470.2|470.1|471.5|471.3|464.8|464.5|4541578
1722596400000|2024-08-02 11:00:00|470.4|470.3|474.4|474.2|474.5|474.2|470.2|470|1894800
1722600000000|2024-08-02 12:00:00|474.5|474.3|458.7|458.4|476.4|476|458.3|458|1604561
1722603600000|2024-08-02 13:00:00|459.1|459|454.3|454|463.3|463|449.5|449.2|4187779
1722607200000|2024-08-02 14:00:00|455.1|454.1|466|465.8|466.9|466.7|450.3|450.1|1944394
1722610800000|2024-08-02 15:00:00|465.9|465.6|467.3|467.1|467.9|467.7|465|464.7|953805
1722841200000|2024-08-05 07:00:00|448.2|443.6|450.4|450.2|452.5|452.2|427.2|425.2|2830199
1722844800000|2024-08-05 08:00:00|450.5|450.3|446.4|446.2|454.5|454.2|445.5|445.1|1180357
1722848400000|2024-08-05 09:00:00|446.5|446.1|442.9|442.7|448.4|448|440.5|440.3|1139241
1722852000000|2024-08-05 10:00:00|442.8|442.5|438|437.7|444|443.6|436.8|436.3|1314926
1722855600000|2024-08-05 11:00:00|437.9|437.5|435.8|435.6|440.5|440.3|434.8|434.5|1173468
1722859200000|2024-08-05 12:00:00|435.8|435.5|432.7|432.3|437.9|437.6|431.5|431|1567622
1722862800000|2024-08-05 13:00:00|433.4|432.3|438.8|438.3|443.7|443.3|432.4|432.1|2041911
1722866400000|2024-08-05 14:00:00|439|438.5|443.9|443.7|447.3|447|438|436.6|1539305
1722870000000|2024-08-05 15:00:00|444|443.6|447.2|446.9|450.6|450.3|443.7|443.5|1069468
1722927600000|2024-08-06 07:00:00|451.9|450.3|459.3|459.2|459.4|459.2|449.7|449.2|2440411
1722931200000|2024-08-06 08:00:00|459.8|459.1|458.1|457.7|461.8|461.2|454.5|454.1|1108207
1722934800000|2024-08-06 09:00:00|458|457.5|459.2|459|460.7|460.3|455|454.9|758722
1722938400000|2024-08-06 10:00:00|459.1|459.3|461.2|461|463.1|462.8|458.6|458.3|636636
1722942000000|2024-08-06 11:00:00|461.3|461.1|463.9|463.7|464|463.7|458.5|458.3|1002685
1722945600000|2024-08-06 12:00:00|463.8|463.9|460.6|460.4|464.8|464.6|460|459.8|4063875
1722949200000|2024-08-06 13:00:00|460.5|460.5|462.7|462.5|463.6|463.2|457|456.8|818176
1722952800000|2024-08-06 14:00:00|462.4|462.2|467.6|467.4|469.5|469.3|461.5|461.4|8628668
1722956400000|2024-08-06 15:00:00|467.8|467.6|465.6|465.1|467.8|467.6|464.6|464.5|598191
1723014000000|2024-08-07 07:00:00|474.7|473.5|475.9|475.5|477.9|477.7|473.1|472.3|1010290
1723017600000|2024-08-07 08:00:00|476|475.6|477.6|477.3|478.1|477.9|473.7|473.6|707045
1723021200000|2024-08-07 09:00:00|477.5|477.1|477.4|477.1|478|477.7|475.2|475|431001
1723024800000|2024-08-07 10:00:00|477.3|477|477.3|477|478.9|478.8|476.4|476.2|360591
1723028400000|2024-08-07 11:00:00|477.2|477.1|477.5|477.3|478|477.8|476.5|476.2|592576
1723032000000|2024-08-07 12:00:00|477.6|477.4|479.8|479.6|479.8|479.6|475.3|475|4957496
1723035600000|2024-08-07 13:00:00|480|479.8|480.3|480.1|482.5|482.3|479|478.8|777284
1723039200000|2024-08-07 14:00:00|480.5|480.2|480.1|479.9|481|480.8|477.5|477.4|831652
1723042800000|2024-08-07 15:00:00|480|480|479.6|479.3|480.5|480.3|479.3|479.1|776287
1723100400000|2024-08-08 07:00:00|473.8|473.1|471.3|471|475.7|475.1|467.4|466.9|927808
1723104000000|2024-08-08 08:00:00|471.2|470.8|472.6|472.3|473.6|473.3|470.7|470.3|368803
1723107600000|2024-08-08 09:00:00|472.8|472.4|472|471.8|473.8|473.5|471.2|471|373874
1723111200000|2024-08-08 10:00:00|472.2|472|471|470.7|472.9|472.6|470.7|470.4|261020
1723114800000|2024-08-08 11:00:00|471.1|470.6|472.6|472.3|472.8|472.6|469.9|469.6|24054110
1723118400000|2024-08-08 12:00:00|472.7|472.4|475.6|475.3|477.5|477.3|471.8|471.5|343715
1723122000000|2024-08-08 13:00:00|475.5|475.2|475.3|475.1|478.6|478.3|474|473.8|360116
1723125600000|2024-08-08 14:00:00|474.9|474.5|479.3|479.1|479.3|479.1|474.7|474.5|603601
1723129200000|2024-08-08 15:00:00|479.4|479.2|477.1|477|479.5|479.3|476.1|476|311258
1723186800000|2024-08-09 07:00:00|481.6|480.7|482.3|482|482.7|482.2|479.4|479|516859
1723190400000|2024-08-09 08:00:00|482.5|482.2|487|486.8|487.2|486.9|482.2|481.8|871245
1723194000000|2024-08-09 09:00:00|487.1|486.9|485.3|485|487.7|487.4|484.6|484.3|557155
1723197600000|2024-08-09 10:00:00|485.1|484.8|484.6|484.4|485.1|484.8|483.1|482.8|372192
1723201200000|2024-08-09 11:00:00|484.4|484.5|483.6|483.3|485.1|484.9|481.9|481.7|209466
1723204800000|2024-08-09 12:00:00|483.5|483.2|482.9|482.7|483.8|483.5|480.9|480.8|452104
1723208400000|2024-08-09 13:00:00|483|482.8|484|483.7|485.5|485.4|482.2|481.8|1033140
1723212000000|2024-08-09 14:00:00|483.8|483.6|484.2|484|485.3|485.1|482.2|482|4374143
1723215600000|2024-08-09 15:00:00|484.3|484.1|483.7|483.4|484.5|484.4|483.5|483.3|421421
1723446000000|2024-08-12 07:00:00|487.2|486.4|485.8|485.5|490|489.3|484.8|484.5|492739
1723449600000|2024-08-12 08:00:00|485.9|485.6|481.8|481.6|487|486.8|481.1|480.9|326731
1723453200000|2024-08-12 09:00:00|481.9|481.5|483.9|483.6|484.5|484.2|480.6|480.3|609955
1723456800000|2024-08-12 10:00:00|484.2|483.7|485.7|485.5|486.8|486.4|483.7|483.6|246086
1723460400000|2024-08-12 11:00:00|485.6|485.4|485.6|485.3|487.8|487.5|485.5|485.3|215603
1723464000000|2024-08-12 12:00:00|485.7|485.2|484.1|483.9|485.8|485.5|482.9|482.7|16912143
1723467600000|2024-08-12 13:00:00|484.3|484.2|485.1|484.9|487.4|487.2|484.3|484|397242
1723471200000|2024-08-12 14:00:00|485.2|485.1|484.8|484.5|486.1|485.9|484.1|483.9|367945
1723474800000|2024-08-12 15:00:00|484.9|484.7|484.6|484.1|487.1|486.8|484.4|484.1|488591
1723532400000|2024-08-13 07:00:00|492|490.8|487.2|486.8|492|490.8|486|485.5|599514
1723536000000|2024-08-13 08:00:00|487.1|486.9|487.3|487.1|487.4|487.3|485.8|485.6|285754
1723539600000|2024-08-13 09:00:00|487.1|487|487|486.8|487.9|487.6|486.6|486.4|209097
1723543200000|2024-08-13 10:00:00|486.9|486.7|485.2|485|486.9|486.7|483.6|483.3|926521
1723546800000|2024-08-13 11:00:00|485.1|484.9|485.3|485.1|486.4|486.1|484.9|484.6|194700
1723550400000|2024-08-13 12:00:00|485.4|485.2|487.1|486.8|487.4|487.1|484.8|484.7|243194
1723554000000|2024-08-13 13:00:00|487|486.9|486.5|486.4|487.7|487.6|485.7|485.6|427660
1723557600000|2024-08-13 14:00:00|486.7|486.5|488.2|488|488.6|488.5|486.1|485.9|445801
1723561200000|2024-08-13 15:00:00|488.1|488.3|489.3|489.1|489.7|489.5|488.1|488|693635
1723618800000|2024-08-14 07:00:00|497|495.9|494.9|494.5|498|497.4|492.8|492.4|731369
1723622400000|2024-08-14 08:00:00|494.8|494.4|498.2|498.1|498.7|498.4|494.7|494.4|650631
1723626000000|2024-08-14 09:00:00|498.1|498|496.6|496.4|498.3|498.1|496.4|496|420202
1723629600000|2024-08-14 10:00:00|496.4|496.2|496.3|496.1|497.1|496.9|494.7|494.4|350975
1723633200000|2024-08-14 11:00:00|496.4|496.2|496.9|496.6|498.3|498.2|495.5|495.3|556696
1723636800000|2024-08-14 12:00:00|496.8|496.5|498.8|498.5|498.9|498.8|496|495.8|419238
1723640400000|2024-08-14 13:00:00|498.7|498.4|497.6|497.4|499.9|499.6|497.1|496.9|765260
1723644000000|2024-08-14 14:00:00|497.9|497.7|496.9|496.8|498.2|498|495|494.8|4023852
1723647600000|2024-08-14 15:00:00|497.1|497|497.1|497|498.2|498|497|496.9|6260393
1723705200000|2024-08-15 07:00:00|499.9|498.9|496|495.7|500|499.7|496|495.7|894536
1723708800000|2024-08-15 08:00:00|495.9|495.5|495.5|495.3|496|495.5|492.5|492.1|513176
1723712400000|2024-08-15 09:00:00|495.6|495.4|496.4|496.2|496.7|496.5|494.9|494.7|226971
1723716000000|2024-08-15 10:00:00|496.6|496.4|497.5|497.2|497.8|497.6|496.5|496.3|191723
1723719600000|2024-08-15 11:00:00|497.8|497.3|496.8|496.6|497.9|497.7|496.5|496.3|246480
1723723200000|2024-08-15 12:00:00|496.9|496.7|499.9|499.6|500.4|500.2|496.5|496.3|3304572
1723726800000|2024-08-15 13:00:00|499.8|499.7|500.8|500.4|502|501.8|499.3|499.1|1221704
1723730400000|2024-08-15 14:00:00|500.6|500.6|500.2|500|500.8|500.6|498.4|498.2|1637804
1723734000000|2024-08-15 15:00:00|500.4|499.9|499.7|499.6|501.2|501|499.7|499.6|1075316
1723791600000|2024-08-16 07:00:00|504.8|503.8|499.8|499.5|504.8|504.2|498.4|498.1|747055
1723795200000|2024-08-16 08:00:00|499.6|499.3|499.8|499.6|500.8|500.4|498.2|498|334005
1723798800000|2024-08-16 09:00:00|499.7|499.5|499.7|499.5|500.2|499.9|498.2|498|406324
1723802400000|2024-08-16 10:00:00|499.6|499.4|499.9|499.7|500|499.8|498.5|498.3|170140
1723806000000|2024-08-16 11:00:00|499.8|499.6|500.2|499.9|500.8|500.6|499.8|499.6|413740
1723809600000|2024-08-16 12:00:00|500|500|499.1|498.9|500.2|500|498.8|498.7|438337
1723813200000|2024-08-16 13:00:00|499|498.8|500.8|500.4|501.2|500.8|498.9|498.8|486686
1723816800000|2024-08-16 14:00:00|500.6|500.6|499|498.8|501.4|501.2|499|498.8|1620361
1723820400000|2024-08-16 15:00:00|498.9|498.9|500.4|500.2|500.4|500.2|498.9|498.9|506996
1724050800000|2024-08-19 07:00:00|497|495.8|491.1|490.9|498.2|497.3|489.7|489.4|1761152
1724054400000|2024-08-19 08:00:00|491|491|491|490.9|491.9|491.7|490.4|490.2|553258
1724058000000|2024-08-19 09:00:00|490.9|490.8|495.1|495|495.2|495|490.2|490.1|394464
1724061600000|2024-08-19 10:00:00|495|494.9|496|495.7|496|495.7|493.9|493.6|230215
1724065200000|2024-08-19 11:00:00|495.9|495.8|497.9|497.7|498.3|498.1|495.8|495.6|344149
1724068800000|2024-08-19 12:00:00|498|497.8|499.8|499.6|500.6|500.2|497.8|497.6|345948
1724072400000|2024-08-19 13:00:00|499.7|499.4|499.5|499.3|500.6|500.4|498.4|498.2|4644052
1724076000000|2024-08-19 14:00:00|499.6|499.4|500.8|500.6|501.2|501|498.1|498|835309
1724079600000|2024-08-19 15:00:00|501|500.8|500.4|500|501.2|501|500.2|499.9|643826
1724137200000|2024-08-20 07:00:00|499.9|498.7|500.4|500.2|502.6|502.4|499.7|498.7|876144
1724140800000|2024-08-20 08:00:00|500.2|500|499|498.7|500.4|500|497.5|497.3|423956
1724144400000|2024-08-20 09:00:00|499.3|498.8|497.8|497.6|500.2|500|497.5|497.4|243657
1724148000000|2024-08-20 10:00:00|497.7|497.2|497.9|497.7|498.1|497.9|496.2|495.8|1194222
1724151600000|2024-08-20 11:00:00|498|497.8|496.3|496.1|498.2|498.1|495.5|495.3|302466
1724155200000|2024-08-20 12:00:00|496.4|496|499.3|499.1|499.6|499.4|495.7|495.5|336314
1724158800000|2024-08-20 13:00:00|499.5|499.2|497.5|497.3|499.9|499.7|496.4|496.1|360096
1724162400000|2024-08-20 14:00:00|497.4|497.2|496.2|496|498.6|498.3|495.6|495.5|475007
1724166000000|2024-08-20 15:00:00|496.3|496.1|495.5|495.3|496.3|496.2|495.2|495|469844
1724223600000|2024-08-21 07:00:00|493.9|493|492.8|492.5|495|494.4|491.4|491.3|568498
1724227200000|2024-08-21 08:00:00|492.7|492.6|492.4|492.2|493.1|492.9|492.1|491.7|260006
1724230800000|2024-08-21 09:00:00|492.5|492.3|491|490.9|492.9|492.7|490.6|490.4|375616
1724234400000|2024-08-21 10:00:00|490.9|490.8|489.4|489.2|491.6|491.4|489|488.9|368428
1724238000000|2024-08-21 11:00:00|489.3|489.1|490.7|490.5|491.6|491.4|489.2|488.9|402525
1724241600000|2024-08-21 12:00:00|490.8|490.6|490.7|490.5|491.3|491.1|488.5|488.4|439834
1724245200000|2024-08-21 13:00:00|490.6|490.4|490.9|490.8|491.3|491.1|488.8|488.7|308913
1724248800000|2024-08-21 14:00:00|491.2|491.1|491.2|491|492.6|492.4|490.5|490.3|394927
1724252400000|2024-08-21 15:00:00|491.1|490.9|491.8|491.5|492.3|492.1|490.7|490.6|342438
1724310000000|2024-08-22 07:00:00|494|493|495.3|495|497|496.4|493.5|493|263846
1724313600000|2024-08-22 08:00:00|495.2|494.7|496|495.8|496.3|496|494.9|494.7|222581
1724317200000|2024-08-22 09:00:00|496.1|495.9|496.9|496.7|498|497.5|496.1|495.9|211517
1724320800000|2024-08-22 10:00:00|497|496.5|495.7|495.4|497.3|497|495.3|495.1|98526
1724324400000|2024-08-22 11:00:00|495.6|495.5|496.2|496|497|496.8|495.6|495.4|91953
1724328000000|2024-08-22 12:00:00|496.1|495.9|495.5|495.3|496.1|495.9|494.9|494.7|199013
1724331600000|2024-08-22 13:00:00|495.7|495.4|497.9|497.7|498.5|498.3|495.5|495.3|396508
1724335200000|2024-08-22 14:00:00|498|497.8|496.4|496.2|498.4|498.3|495.3|495.2|457319
1724338800000|2024-08-22 15:00:00|496.5|496.3|496.5|496.3|498|497.9|496.4|496.1|306426
1724396400000|2024-08-23 07:00:00|497.1|496|494.3|494|498.2|497.8|493.8|493.5|233173
1724400000000|2024-08-23 08:00:00|494|493.6|494.8|494.6|495.3|495|493.1|493|323965
1724403600000|2024-08-23 09:00:00|495|494.7|496.7|496.4|497.2|497.1|494.6|494.5|250204
1724407200000|2024-08-23 10:00:00|496.4|496.1|497.4|497.2|497.4|497.2|495.8|495.4|127144
1724410800000|2024-08-23 11:00:00|497.2|497|497|496.8|497.5|497.3|496.2|496|103773
1724414400000|2024-08-23 12:00:00|497.1|497|496.9|496.7|497.8|497.6|496.4|496.2|3704975
1724418000000|2024-08-23 13:00:00|497.1|496.9|497.6|497.3|498.6|498.4|496.7|496.6|257441
1724421600000|2024-08-23 14:00:00|497.7|497.4|498.7|498.5|499.3|499.2|496.2|496|579897
1724425200000|2024-08-23 15:00:00|498.6|498.4|498.2|497.9|498.8|498.6|497.6|497.4|277731
1724742000000|2024-08-27 07:00:00|499.9|499|495.2|495|499.9|499.6|492.7|492.2|644993
1724745600000|2024-08-27 08:00:00|495.3|495.1|495.6|495.4|496|495.9|494.3|494|268696
1724749200000|2024-08-27 09:00:00|495.7|495.5|491.5|491.4|495.7|495.5|491.3|491.2|420064
1724752800000|2024-08-27 10:00:00|491.4|491.3|491.4|491.3|492.2|492.1|489.7|489.6|397868
1724756400000|2024-08-27 11:00:00|491.3|491.2|491.8|491.7|492.3|492.1|491.1|491|253560
1724760000000|2024-08-27 12:00:00|491.7|491.6|492.6|492.4|493.4|493.2|491.2|491|446267
1724763600000|2024-08-27 13:00:00|492.5|492.5|495.1|494.9|495.1|495|492.3|492.2|383720
1724767200000|2024-08-27 14:00:00|495.2|495|496|495.8|496.8|496.7|495|494.9|452758
1724770800000|2024-08-27 15:00:00|496.1|495.9|495.8|495.5|497|496.8|495|494.9|270878
1724828400000|2024-08-28 07:00:00|497|495.7|495.5|495.3|497|496.2|493.3|492.8|263667
1724832000000|2024-08-28 08:00:00|495.3|495.1|496|495.9|497.3|497.1|495.2|494.9|427897
1724835600000|2024-08-28 09:00:00|496.1|495.8|497.3|497.1|497.7|497.4|495.9|495.7|604484
1724839200000|2024-08-28 10:00:00|497.4|497.2|497|496.7|497.9|497.7|496.7|496.5|430243
1724842800000|2024-08-28 11:00:00|496.9|496.6|497.6|497.3|498.7|498.3|496.5|496.2|436719
1724846400000|2024-08-28 12:00:00|497.7|497.4|497.7|497.4|498|497.9|497.1|496.9|292388
1724850000000|2024-08-28 13:00:00|497.6|497.5|497.9|497.8|498.5|498.3|496.5|496.4|500401
1724853600000|2024-08-28 14:00:00|497.8|497.7|498.8|498.6|499.9|499.6|497.5|497.3|996187
1724857200000|2024-08-28 15:00:00|498.9|498.7|498.5|497.9|499.5|499.3|497.8|497.7|363430
1724914800000|2024-08-29 07:00:00|501.2|500.2|497.8|497.6|501.8|501.2|497.3|497.1|464113
1724918400000|2024-08-29 08:00:00|497.7|497.5|499.5|499.2|499.6|499.4|497.6|497.3|317227
1724922000000|2024-08-29 09:00:00|499.3|499|498.1|497.9|500.6|500.4|497.9|497.7|238191
1724925600000|2024-08-29 10:00:00|498.2|498|499.3|499|499.5|499.3|498.1|497.9|178938
1724929200000|2024-08-29 11:00:00|499.2|499.1|500.6|500.2|501.2|501|498.8|498.5|367601
1724932800000|2024-08-29 12:00:00|500.4|500.4|500.4|500|501.8|501.4|500|499.8|527142
1724936400000|2024-08-29 13:00:00|500.2|499.9|500.8|500.4|501.6|501.2|500|499.7|739514
1724940000000|2024-08-29 14:00:00|501.2|500.6|500.2|500|501.4|501|499.8|499.6|1272767
1724943600000|2024-08-29 15:00:00|500.4|500.2|501|500.8|502.2|502|500|499.8|500583
1725001200000|2024-08-30 07:00:00|501.6|500.6|498.2|498|501.8|501.6|497.5|497.3|327948
1725004800000|2024-08-30 08:00:00|498.5|498.2|496.2|496|498.5|498.2|496.2|495.9|300659
1725008400000|2024-08-30 09:00:00|496|495.8|494.3|494|496|495.8|494.1|493.9|17578
1725012000000|2024-08-30 10:00:00|495.4|495.4|498.5|498.3|498.5|498.4|495|494.9|219767
1725015600000|2024-08-30 11:00:00|498.6|498.4|495.6|495.4|498.9|498.7|495.3|495.1|163278
1725019200000|2024-08-30 12:00:00|495.8|495.5|496.5|496.3|497|496.9|495.7|495.5|244624
1725022800000|2024-08-30 13:00:00|496.6|496.6|498.7|498.5|498.8|498.5|496.5|496.2|249161
1725026400000|2024-08-30 14:00:00|498.6|498.4|498.6|498.4|500.8|500.6|498.5|498.4|850084
1725030000000|2024-08-30 15:00:00|498.5|498.5|497.8|497.6|498.9|498.8|497|496.9|269517
1725260400000|2024-09-02 07:00:00|499.1|498|493.1|492.7|499.1|498|490.7|490.3|912118
1725264000000|2024-09-02 08:00:00|493|492.6|494.1|493.8|494.3|494|491.6|491.2|395479
1725267600000|2024-09-02 09:00:00|494|493.9|494.7|494.5|495.1|494.9|493.7|493.4|311405
1725271200000|2024-09-02 10:00:00|494.8|494.6|492.8|492.6|494.8|494.6|492.7|492.4|418116
1725274800000|2024-09-02 11:00:00|492.9|492.7|491.6|491.5|493.4|493.2|491.5|491.4|337695
1725278400000|2024-09-02 12:00:00|491.5|491.3|489.8|489.7|491.5|491.3|488.4|488.2|1023017
1725282000000|2024-09-02 13:00:00|489.9|489.6|469.4|468.9|490|489.8|466.4|466|2290498
1725285600000|2024-09-02 14:00:00|469|468.5|463.3|463|471.6|471.5|456.2|455.9|3135507
1725289200000|2024-09-02 15:00:00|463.2|463.1|468.4|467.9|471.4|471.2|462.3|462.1|1203130
1725346800000|2024-09-03 07:00:00|474|473|484.9|484.7|486.5|486.2|473.5|472.3|2428896
1725350400000|2024-09-03 08:00:00|485|484.8|479.6|479.2|486.3|486.1|478.7|478.4|1274188
1725354000000|2024-09-03 09:00:00|479.5|478.9|478.7|478.6|480.7|480.4|477.6|477.5|638130
1725357600000|2024-09-03 10:00:00|478.8|478.1|479.6|479.4|479.7|479.4|477|476.9|519301
1725361200000|2024-09-03 11:00:00|479.9|479.6|478.4|478.2|480.7|480.5|478.1|478|1065755
1725364800000|2024-09-03 12:00:00|478.3|478.1|476.2|476|479.1|478.8|476.1|475.9|545948
1725368400000|2024-09-03 13:00:00|476.1|475.9|477.5|477.3|479.4|479.1|475.5|475.4|717176
1725372000000|2024-09-03 14:00:00|477.4|477.2|472.4|472.3|477.4|477.2|469.8|469.6|5802919
1725375600000|2024-09-03 15:00:00|472.5|472.2|476.1|475.9|476.1|475.9|472.4|472.2|822244
1725433200000|2024-09-04 07:00:00|461.5|460.8|470.4|470.2|471.3|471|460.8|460.4|1498940
1725436800000|2024-09-04 08:00:00|470.5|470.3|473.6|473.4|474.6|474.3|470.5|470.3|597323
1725440400000|2024-09-04 09:00:00|473.5|473.3|477.8|477.6|479.3|479|473.4|473.3|512336
1725444000000|2024-09-04 10:00:00|478|477.8|476.7|476.5|478.4|478.2|475.8|475.5|1537306
1725447600000|2024-09-04 11:00:00|476.6|476.3|477.1|476.9|478.6|478.4|475.6|475.4|529584
1725451200000|2024-09-04 12:00:00|477|476.8|476.6|476.4|478.4|478.2|476.3|476.2|269045
1725454800000|2024-09-04 13:00:00|476.4|476.3|480.3|480|482.2|482|475.2|475.1|1153423
1725458400000|2024-09-04 14:00:00|480.2|479.7|482|481.8|482.4|482.2|475.4|475.1|978667
1725462000000|2024-09-04 15:00:00|482.2|481.9|480.7|480.5|484.3|484.1|480.4|480.3|825048
1725519600000|2024-09-05 07:00:00|478.2|477.5|474.2|473.9|478.8|478.3|473|472.8|979408
1725523200000|2024-09-05 08:00:00|474|473.8|469.6|469.3|474|473.9|468.7|468.5|797906
1725526800000|2024-09-05 09:00:00|469.5|469.6|469.4|469.1|470.4|470.1|464.6|464.4|746430
1725530400000|2024-09-05 10:00:00|469.2|469.2|466.4|466.1|470|469.7|465.6|465.4|381664
1725534000000|2024-09-05 11:00:00|466.3|466|468.7|468.5|470.4|470.2|465.7|465.4|669874
1725537600000|2024-09-05 12:00:00|468.6|468.4|474.4|474.1|474.5|474.4|466.8|466.5|739213
1725541200000|2024-09-05 13:00:00|474.3|474.4|478.2|478|478.4|478.3|472.1|471.9|674631
1725544800000|2024-09-05 14:00:00|478.6|478.1|478.2|478.1|479.6|479.4|477|476.9|4951729
1725548400000|2024-09-05 15:00:00|478.3|478.2|477.6|477.5|479.2|479|476.9|476.7|678178
1725606000000|2024-09-06 07:00:00|475.3|474.6|471.5|471.3|475.6|474.7|467.5|467.1|1247318
1725609600000|2024-09-06 08:00:00|471.4|471|469|468.8|472.1|471.8|468|467.7|388459
1725613200000|2024-09-06 09:00:00|469.1|468.9|470.5|470.3|470.8|470.6|466.9|466.5|438536
1725616800000|2024-09-06 10:00:00|470.4|470.2|471.5|471.3|471.5|471.4|470|469.9|212770
1725620400000|2024-09-06 11:00:00|471.8|471.2|476.1|475.8|476.8|476.7|471.7|471.2|272298
1725624000000|2024-09-06 12:00:00|476.4|475.9|475.1|474.9|476.9|476.6|472.7|470.4|367695
1725627600000|2024-09-06 13:00:00|475.7|475.4|471.2|471|476.7|476.5|471.2|471|691790
1725631200000|2024-09-06 14:00:00|471.1|470.8|464.2|464|471.3|471.1|462.8|462.6|1041418
1725634800000|2024-09-06 15:00:00|464.1|464.1|461.5|461.3|465.9|465.7|461.3|461.2|792404
1725865200000|2024-09-09 07:00:00|466.5|464.8|470|469.8|471|470.8|463.7|463.2|702677
1725868800000|2024-09-09 08:00:00|469.9|469.7|469.6|469.5|470.7|470.6|467.7|467.5|5074959
1725872400000|2024-09-09 09:00:00|469.5|469.4|469.5|469.4|470.9|470.7|469.1|468.8|347466
1725876000000|2024-09-09 10:00:00|469.7|469.6|470.4|470.2|471|470.9|469.3|469|156995
1725879600000|2024-09-09 11:00:00|470.5|470.5|470.7|470.4|472.1|471.9|469.9|469.7|198262
1725883200000|2024-09-09 12:00:00|470.6|470.5|471.4|471.2|471.9|471.8|468.8|468.5|450864
1725886800000|2024-09-09 13:00:00|471.3|471.3|472.5|472.3|474.5|474.3|471|470.7|833226
1725890400000|2024-09-09 14:00:00|472.4|472.4|470.9|470.7|476.7|476.5|470.9|470.6|1233907
1725894000000|2024-09-09 15:00:00|470.8|470.6|472.3|472|472.7|472.6|470.7|470.6|412921
1725951600000|2024-09-10 07:00:00|473.8|472.7|477.4|477|479.3|479|473.6|472.7|449390
1725955200000|2024-09-10 08:00:00|477.3|477.2|474.1|473.8|478|477.6|473.1|472.9|356679
1725958800000|2024-09-10 09:00:00|474|473.7|474.2|474|475.2|475.1|472.7|472.5|203834
1725962400000|2024-09-10 10:00:00|474.3|474.1|474.6|474.3|475.4|475.2|473.1|472.9|206839
1725966000000|2024-09-10 11:00:00|474.4|474.2|474.2|474|476|475.8|473.4|473.2|175434
1725969600000|2024-09-10 12:00:00|474.3|474.1|476.9|476.7|477.1|476.9|474.3|474.1|260721
1725973200000|2024-09-10 13:00:00|477|476.8|474.7|474.5|477.2|477.1|474.6|474.4|367622
1725976800000|2024-09-10 14:00:00|474.6|474.4|475.6|475.4|477.2|477|471.9|471.7|6102306
1725980400000|2024-09-10 15:00:00|475.7|475.5|475.1|474.9|477.2|477.1|475.1|474.9|273830
1726038000000|2024-09-11 07:00:00|476.8|475.6|475.3|475|476.8|476.2|472.5|472|249811
1726041600000|2024-09-11 08:00:00|475.2|475.2|476|475.8|477.3|477.1|474.1|473.9|357541
1726045200000|2024-09-11 09:00:00|475.9|475.9|475.8|475.7|476.2|476|473.5|473.1|208380
1726048800000|2024-09-11 10:00:00|475.7|475.5|476.2|476|477.1|476.9|475.4|475.3|173640
1726052400000|2024-09-11 11:00:00|476.1|475.9|477.1|476.9|478|477.9|475.4|475.3|374944
1726056000000|2024-09-11 12:00:00|477|476.8|479.5|479.3|479.6|479.3|476.6|476.4|486238
1726059600000|2024-09-11 13:00:00|479.6|479.4|478|477.9|481.2|481|477.9|477.7|627009
1726063200000|2024-09-11 14:00:00|477.9|477.7|476.8|476.6|478.6|478.4|475.4|475.3|575964
1726066800000|2024-09-11 15:00:00|476.9|476.7|478.7|478.5|479.1|478.9|476.7|476.5|338658
1726124400000|2024-09-12 07:00:00|489.7|488.7|488.2|487.9|490.9|490.8|485.4|485|1133107
1726128000000|2024-09-12 08:00:00|488.1|487.7|485.2|484.9|488.7|488.5|484.2|484|455495
1726131600000|2024-09-12 09:00:00|485.1|484.8|486|485.8|487.5|487.2|484.3|484.1|336539
1726135200000|2024-09-12 10:00:00|486.1|485.9|488.1|487.9|488.2|488|485.9|485.6|310121
1726138800000|2024-09-12 11:00:00|488.2|488|487|486.8|488.2|488.1|486.8|486.7|795403
1726142400000|2024-09-12 12:00:00|487.1|486.9|485.4|485.2|487.8|487.7|484.8|484.6|2891407
1726146000000|2024-09-12 13:00:00|485.5|485.4|487.4|487.2|487.6|487.5|484.3|484.1|370870
1726149600000|2024-09-12 14:00:00|487.5|487.3|489.7|489.5|493.2|493.1|487.2|487|1172057
1726153200000|2024-09-12 15:00:00|489.6|489.4|490.7|490.5|491.5|491.4|489.6|489.4|498955
1726210800000|2024-09-13 07:00:00|493.7|492.5|490.9|490.7|493.7|493.2|489.3|489.1|620761
1726214400000|2024-09-13 08:00:00|490.8|490.6|489.7|489.5|490.8|490.6|488.6|488.3|404834
1726218000000|2024-09-13 09:00:00|489.6|489.6|491.6|491.4|492.2|492|488.8|488.5|441708
1726221600000|2024-09-13 10:00:00|491.5|491.2|493.5|493.3|493.5|493.3|491.3|491.1|281842
1726225200000|2024-09-13 11:00:00|493.3|493.1|493.5|493.3|493.9|493.7|492.7|492.5|309457
1726228800000|2024-09-13 12:00:00|493.7|493.4|494.1|493.9|495|494.9|493.5|493.2|458676
1726232400000|2024-09-13 13:00:00|494.2|494|495.9|495.7|496.2|495.9|493.7|493.6|677522
1726236000000|2024-09-13 14:00:00|496.6|495.9|497.6|497.5|498.7|498.6|495.6|495.4|2203049
1726239600000|2024-09-13 15:00:00|497.7|497.6|496.9|496.6|498.1|497.9|496.8|496.6|885311
1726470000000|2024-09-16 07:00:00|500|494.7|497.2|497.1|500|497.3|493.3|492.5|543990
1726473600000|2024-09-16 08:00:00|496.9|496.5|497.4|497.1|498|497.7|496.2|496|368202
1726477200000|2024-09-16 09:00:00|497.5|497.2|498.1|497.8|499|498.8|497.4|497.1|359807
1726480800000|2024-09-16 10:00:00|498|497.7|498.2|498.1|499|498.9|497|496.8|329307
1726484400000|2024-09-16 11:00:00|498.3|498|498.5|498.3|498.7|498.6|497.8|497.6|368296
1726488000000|2024-09-16 12:00:00|498.4|498.2|496.4|496.2|499.2|499.1|495.9|495.8|328120
1726491600000|2024-09-16 13:00:00|496.3|496.3|498.3|498.1|498.4|498.3|495.6|495.5|437543
1726495200000|2024-09-16 14:00:00|498.2|498|498.1|498|499.2|499.1|496.9|496.8|496629
1726498800000|2024-09-16 15:00:00|498|497.9|496.8|496.5|498.3|498.1|496.5|496.3|171801
1726556400000|2024-09-17 07:00:00|496|495.8|498.2|498|498.5|498.2|496|495.8|203079
1726560000000|2024-09-17 08:00:00|498.3|497.9|499.1|498.9|499.9|499.8|498.1|497.9|311383
1726563600000|2024-09-17 09:00:00|499|498.8|499.3|499.1|500.2|500|498.8|498.7|521023
1726567200000|2024-09-17 10:00:00|499.2|498.9|500|499.7|501.4|501.2|499|498.8|935701
1726570800000|2024-09-17 11:00:00|499.9|499.6|498.2|498|500|499.9|496.6|496.4|338578
1726574400000|2024-09-17 12:00:00|498.4|498.2|497.1|496.9|499.9|499.7|491.3|491|622475
1726578000000|2024-09-17 13:00:00|497|496.8|490.6|490.4|497.1|496.9|489.8|489.7|722897
1726581600000|2024-09-17 14:00:00|490.4|490.3|494.2|494|495.7|495.6|489.2|489|635698
1726585200000|2024-09-17 15:00:00|494.3|494.1|493.3|493|494.5|494.4|493.3|493|327023
1726642800000|2024-09-18 07:00:00|492.6|491.5|494|493.8|496.7|496.5|492.6|491.5|570499
1726646400000|2024-09-18 08:00:00|493.9|493.7|495.4|495.1|495.5|495.2|491.8|491.6|404681
1726650000000|2024-09-18 09:00:00|495.5|495|496.3|496.1|497.4|497.1|495|494.6|195292
1726653600000|2024-09-18 10:00:00|496.1|495.8|494.7|494.4|496.1|495.8|494.5|494.3|147621
1726657200000|2024-09-18 11:00:00|494.5|494.3|494.2|494|494.9|494.8|491.9|491.6|371169
1726660800000|2024-09-18 12:00:00|494.1|493.8|493.5|493.3|494.1|493.8|492.8|492.7|445361
1726664400000|2024-09-18 13:00:00|493.4|493|493.4|493.2|494.4|494.2|491.3|491|370989
1726668000000|2024-09-18 14:00:00|493.6|493.4|493.5|493.3|493.9|493.7|491.9|491.6|383713
1726671600000|2024-09-18 15:00:00|493.7|493.5|495.2|495.1|495.2|495.1|493.2|493|330606
1726729200000|2024-09-19 07:00:00|500.8|499.5|507.4|507.2|508.6|508.2|499.9|498.9|3407368
1726732800000|2024-09-19 08:00:00|507.6|507.4|506.6|506.2|509.6|509.2|504.8|504.6|1491244
1726736400000|2024-09-19 09:00:00|506.4|506|508.6|508.2|510.6|510.2|505.4|505|1672393
1726740000000|2024-09-19 10:00:00|508.4|508|512|511.6|513.4|513|507.4|507.2|2909943
1726743600000|2024-09-19 11:00:00|511.6|511.4|513.6|513.4|514.2|513.8|509.8|509.6|1816767
1726747200000|2024-09-19 12:00:00|513.8|513.6|516.8|516.4|517.4|517.2|512.8|512.6|1491476
1726750800000|2024-09-19 13:00:00|517|516.6|519.4|519|522.8|522.4|516.6|516.4|3287713
1726754400000|2024-09-19 14:00:00|519.6|519.2|522.8|522.4|525|524.8|519.4|519.2|3131220
1726758000000|2024-09-19 15:00:00|522.6|522.6|523.2|522.8|524|523.8|521|520.8|1898053
1726815600000|2024-09-20 07:00:00|518.2|517|524.6|524.2|527|526.6|518.2|517|1546279
1726819200000|2024-09-20 08:00:00|524.8|524.4|524.4|524.2|525.2|524.8|522.4|522.2|800419
1726822800000|2024-09-20 09:00:00|524.2|523.8|522.4|522.2|524.4|524.2|520.6|520.2|635622
1726826400000|2024-09-20 10:00:00|522.6|522.4|521.8|521.6|524.8|524.4|520.8|520.4|442777
1726830000000|2024-09-20 11:00:00|522|521.8|522.8|522.6|524.6|524.2|522|521.8|293379
1726833600000|2024-09-20 12:00:00|522.6|522.4|524.6|524.4|525.8|525.6|522.6|522.2|510604
1726837200000|2024-09-20 13:00:00|524.4|524.2|525.2|524.8|526.2|526|522|521.6|538195
1726840800000|2024-09-20 14:00:00|525|524.6|526.2|526|527|526.8|524.4|524.2|699926
1726844400000|2024-09-20 15:00:00|526.4|525.8|525.6|525.4|526.6|526.4|524.8|524.6|457875
1727074800000|2024-09-23 07:00:00|523.4|522.6|529|528.6|529|528.8|522.8|521.8|976926
1727078400000|2024-09-23 08:00:00|528.8|528.8|529.4|529|529.4|529.2|526.6|526.2|436633
1727082000000|2024-09-23 09:00:00|529.2|528.8|527.2|527|529.4|529.2|526.8|526.6|406162
1727085600000|2024-09-23 10:00:00|527.4|526.8|525.8|525.6|527.6|527.4|525.4|525.2|498169
1727089200000|2024-09-23 11:00:00|526|525.8|525.6|525.2|526.6|526.4|525.2|524.8|587530
1727092800000|2024-09-23 12:00:00|525.4|525.4|528.2|528|528.2|528|525.2|525|3226866
1727096400000|2024-09-23 13:00:00|528.4|528.2|529.2|529|529.8|529.6|527.4|527.2|378187
1727100000000|2024-09-23 14:00:00|529.4|529.2|530|529.8|530.6|530.4|528|527.6|1064165
1727103600000|2024-09-23 15:00:00|529.8|529.6|530.2|529.8|530.6|530.4|529.6|529.4|604827
1727161200000|2024-09-24 07:00:00|532.4|531.8|530.2|529.8|534.8|534|528.2|527.4|534816
1727164800000|2024-09-24 08:00:00|530|529.4|522|521.8|530|529.4|522|521.8|621729
1727168400000|2024-09-24 09:00:00|521.8|521.6|524|523.8|525.4|525|521.8|521.6|351602
1727172000000|2024-09-24 10:00:00|523.8|523.6|526.2|525.8|526.8|526.6|522.6|522.4|326861
1727175600000|2024-09-24 11:00:00|526|525.6|525.2|525|526.2|526|524.2|524|235643
1727179200000|2024-09-24 12:00:00|525.4|525.2|524.4|524.2|525.8|525.6|522.8|522.6|2518086
1727182800000|2024-09-24 13:00:00|524.2|524|523.2|522.8|525.4|525.2|522.4|522.2|343861
1727186400000|2024-09-24 14:00:00|523|522.6|524.6|524.4|524.8|524.6|520.4|520.2|566124
1727190000000|2024-09-24 15:00:00|524.8|524.2|526.4|526|527.2|527|524.8|524.2|491778
1727247600000|2024-09-25 07:00:00|522.4|521.6|525.2|524.8|525.2|524.8|520.8|520.4|355706
1727251200000|2024-09-25 08:00:00|525|525.2|524|523.6|525.8|525.6|522.6|522.4|307230
1727254800000|2024-09-25 09:00:00|523.8|523.4|525|524.6|525.2|524.8|523|522.8|332074
1727258400000|2024-09-25 10:00:00|525.2|524.8|527.2|526.8|527.4|527|525.2|524.8|151749
1727262000000|2024-09-25 11:00:00|527|527|526.8|526.4|527.4|527|525.8|525.4|197540
1727265600000|2024-09-25 12:00:00|527|526.6|527.2|527|528|527.6|526.4|526.2|147611
1727269200000|2024-09-25 13:00:00|527.4|527.2|529.2|528.8|530.2|530|525.2|525|485877
1727272800000|2024-09-25 14:00:00|529|529.2|529.4|529|531.6|531.4|528|527.6|449448
1727276400000|2024-09-25 15:00:00|529.2|529.2|531.8|531.6|532.2|532|528.4|528|356343
1727334000000|2024-09-26 07:00:00|534.8|534.2|530.6|530.2|535|534.8|528.4|528|672169
1727337600000|2024-09-26 08:00:00|530.8|530.4|532.4|532.2|532.6|532.2|527.8|527.4|5313213
1727341200000|2024-09-26 09:00:00|532.6|532.4|533.6|533.2|534.2|534|531.6|531.4|336964
1727344800000|2024-09-26 10:00:00|533.8|533.4|531.8|531.6|534|533.8|530.2|530|342892
1727348400000|2024-09-26 11:00:00|532|531.8|529|528.8|532.6|532.4|528.6|528.2|283286
1727352000000|2024-09-26 12:00:00|528.8|528.6|529.2|528.8|530|529.8|526.8|526.4|282445
1727355600000|2024-09-26 13:00:00|529.4|529|529|528.8|531.4|531|528.2|528|474792
1727359200000|2024-09-26 14:00:00|529.2|529|527.2|527|532|531.6|526|525.8|2088089
1727362800000|2024-09-26 15:00:00|527|526.8|526.8|526.4|528.2|528|526.4|526.2|384628
1727420400000|2024-09-27 07:00:00|519.2|518|521|520.6|525|524.4|519.2|518|1034161
1727424000000|2024-09-27 08:00:00|520.8|520.4|523.6|523.4|524|523.8|519.6|519.2|1355580
1727427600000|2024-09-27 09:00:00|523.8|523.2|523.6|523.2|525.4|525.2|522.2|521.8|644685
1727431200000|2024-09-27 10:00:00|523.4|523.4|523.8|523.6|524.8|524.6|523.4|523|241439
1727434800000|2024-09-27 11:00:00|523.6|523.4|526.2|525.8|526.6|526.4|523.4|523.2|288635
1727438400000|2024-09-27 12:00:00|526|526|526.4|526.2|526.8|526.6|525.6|525.4|247238
1727442000000|2024-09-27 13:00:00|526.6|526.4|524.8|524.4|527.2|527|523.4|523.2|330249
1727445600000|2024-09-27 14:00:00|524.6|524.2|525.8|525.6|526.6|526.4|524.6|524.2|557879
1727449200000|2024-09-27 15:00:00|525.6|525.4|524.4|524|526|525.8|524|523.8|474071
1727679600000|2024-09-30 07:00:00|523.8|522.2|524.2|523.8|525.6|525.2|522|521.2|349684
1727683200000|2024-09-30 08:00:00|524|524|521.6|521.2|524.6|524.2|521.4|521.2|432606
1727686800000|2024-09-30 09:00:00|522|521.4|525.4|525.2|525.6|525.2|522|521.4|289045
1727690400000|2024-09-30 10:00:00|525.6|525.4|526.2|526|527.6|527.4|525|524.8|486305
1727694000000|2024-09-30 11:00:00|526|525.8|523.6|523.2|526.2|526|523|522.8|945582
1727697600000|2024-09-30 12:00:00|523.8|523.4|524.2|523.8|525.2|525|522.8|522.6|5219550
1727701200000|2024-09-30 13:00:00|524|524|527|526.8|528.4|528|524|523.6|8536786
1727704800000|2024-09-30 14:00:00|526.8|526.6|524.8|524.4|528.6|528.2|524.4|524.2|10908220
1727708400000|2024-09-30 15:00:00|525|524.6|524.6|524.2|525.8|525.6|524|523.8|295819
1727766000000|2024-10-01 07:00:00|528.6|527.2|533.2|532.8|533.6|533.2|526.2|525.4|393613
1727769600000|2024-10-01 08:00:00|533|532.2|533|532.8|533.2|532.8|529.8|529.6|396064
1727773200000|2024-10-01 09:00:00|532.8|532.6|531.4|531|533|532.8|530.4|530|313631
1727776800000|2024-10-01 10:00:00|531.2|530.8|529.2|529|531.4|530.8|526.8|526.6|258724
1727780400000|2024-10-01 11:00:00|529.6|529.2|531.2|531|531.8|531.6|529.6|529.2|201924
1727784000000|2024-10-01 12:00:00|531.6|530.8|533.8|533.6|534|533.8|531.4|530.8|561777
1727787600000|2024-10-01 13:00:00|534|533.8|533.6|533.2|535.2|535|529|528.8|2492551
1727791200000|2024-10-01 14:00:00|533.8|533.4|527.6|527.4|535|534.6|525.6|525.4|949442
1727794800000|2024-10-01 15:00:00|527.8|527.2|526.4|526|527.8|527.2|524.8|524.6|6533346
1727852400000|2024-10-02 07:00:00|524|523.4|526.4|526.2|527.8|527.6|521.8|521|774944
1727856000000|2024-10-02 08:00:00|526.6|526.4|525|524.6|527.6|527.4|524|523.8|325215
1727859600000|2024-10-02 09:00:00|524.8|524.4|519.6|519.4|524.8|524.6|519.4|519|560748
1727863200000|2024-10-02 10:00:00|519.4|519.2|519.8|519.6|520.8|520.6|518|517.8|823614
1727866800000|2024-10-02 11:00:00|520|519.8|518|517.8|520|519.8|515.6|515.4|468273
1727870400000|2024-10-02 12:00:00|518.2|518|519.2|518.8|519.6|519.4|517|516.8|850179
1727874000000|2024-10-02 13:00:00|519|518.6|520.4|520|520.8|520.4|514.8|514.6|1001055
1727877600000|2024-10-02 14:00:00|520.2|520.2|520.2|520|523.4|523|520|519.8|966354
1727881200000|2024-10-02 15:00:00|520|519.8|519.8|519.4|520.8|520.6|519|518.8|417191
1727938800000|2024-10-03 07:00:00|521|520.4|524.4|524|525.4|525|520.8|520.4|698662
1727942400000|2024-10-03 08:00:00|524.2|524.2|527|526.6|527.2|526.8|524.2|524|364791
1727946000000|2024-10-03 09:00:00|526.8|526.8|530.2|530|530.6|530.2|526.8|526.6|660878
1727949600000|2024-10-03 10:00:00|529.8|529.6|532.4|532.2|533|532.8|529.6|529.2|421991
1727953200000|2024-10-03 11:00:00|532.6|532.4|533.4|533|533.6|533.4|532.2|531.8|480306
1727956800000|2024-10-03 12:00:00|533.6|533.2|527.4|527|533.8|533.6|527.2|526.8|2437056
1727960400000|2024-10-03 13:00:00|527.6|526.8|529.8|529.4|530|529.6|526|525.8|1097600
1727964000000|2024-10-03 14:00:00|530.2|529.6|531.4|531|533|532.8|530|529.6|772286
1727967600000|2024-10-03 15:00:00|531.2|531.2|533.8|533.6|534|533.6|531.2|531|1407803
1728025200000|2024-10-04 07:00:00|532.6|532|526.6|526.2|533.2|532.6|525.6|525.4|670033
1728028800000|2024-10-04 08:00:00|526.8|526.4|523.2|522.8|527.6|527.2|522.6|522.4|722075
1728032400000|2024-10-04 09:00:00|523.6|523.2|524|523.6|526|525.6|523.2|522.8|454771
1728036000000|2024-10-04 10:00:00|524.4|524|522.6|522.2|524.4|524|521.8|521.4|402949
1728039600000|2024-10-04 11:00:00|522.4|522|523|522.8|524|523.8|522|521.8|542714
1728043200000|2024-10-04 12:00:00|523.2|522.6|529.6|529.4|529.6|529.4|522.4|522.2|352333
1728046800000|2024-10-04 13:00:00|529.8|529.6|529.8|529.6|531|530.8|527.4|527.2|415804
1728050400000|2024-10-04 14:00:00|530|529.4|532.6|532.2|533.2|533|529.2|528.8|872883
1728054000000|2024-10-04 15:00:00|532.8|532.4|529.6|529.2|533.6|533.4|529.2|529|478524
1728284400000|2024-10-07 07:00:00|533.8|533|527.4|527|535.4|534.6|527|526.8|1069368
1728288000000|2024-10-07 08:00:00|527.2|526.8|526.2|525.8|527.8|527.4|525.4|525|405562
1728291600000|2024-10-07 09:00:00|526|525.6|528.8|528.4|528.8|528.6|525.2|525|844576
1728295200000|2024-10-07 10:00:00|528.6|528.2|528.4|528|529.6|529.4|528|527.8|153017
1728298800000|2024-10-07 11:00:00|528.6|528.2|530|529.6|530|529.8|528|527.6|286410
1728302400000|2024-10-07 12:00:00|530.2|529.8|530.8|530.4|531.8|531.6|529.8|529.6|194654
1728306000000|2024-10-07 13:00:00|531|530.6|528|527.6|531.4|531|528|527.6|327585
1728309600000|2024-10-07 14:00:00|528.2|527.8|526|525.6|529.4|529.2|525.4|525.2|679646
1728313200000|2024-10-07 15:00:00|525.8|525.4|526.4|526|527.4|527.2|525.6|525.4|207770
1728370800000|2024-10-08 07:00:00|524.2|523.2|524|523.8|527.2|527|523.4|523|520098
1728374400000|2024-10-08 08:00:00|524.2|523.4|524.2|524|526.4|526|523.6|523.4|407700
1728378000000|2024-10-08 09:00:00|524|523.8|526|525.6|526.6|526.2|524|523.8|273351
1728381600000|2024-10-08 10:00:00|526.2|525.8|526.8|526.4|526.8|526.6|525.8|525.4|218729
1728385200000|2024-10-08 11:00:00|526.6|526.2|526.8|526.4|528.2|527.8|525.8|525.4|181016
1728388800000|2024-10-08 12:00:00|526.4|526|527.4|527|528|527.6|525.2|525|330494
1728392400000|2024-10-08 13:00:00|527.6|527.2|531.8|531.6|532|531.6|527.6|527.2|501746
1728396000000|2024-10-08 14:00:00|532|531.4|529|528.8|532|531.4|528.4|528.2|687353
1728399600000|2024-10-08 15:00:00|529.2|529|528.4|528|529.6|529.4|528.4|528|340470
1728457200000|2024-10-09 07:00:00|528.8|528.4|523.2|523|528.8|528.4|520.4|520|1217117
1728460800000|2024-10-09 08:00:00|523|522.8|525.6|525.2|525.8|525.4|521.4|521|375811
1728464400000|2024-10-09 09:00:00|525.8|525.4|528.4|528.2|529|528.6|525.2|525|294278
1728468000000|2024-10-09 10:00:00|528.2|528|527.6|527.4|528.2|528|527.2|527|162489
1728471600000|2024-10-09 11:00:00|527.4|527.2|527.2|527|527.8|527.6|526.6|526.4|190930
1728475200000|2024-10-09 12:00:00|527.4|527.2|526.8|526.6|527.6|527.4|526.6|526.4|166912
1728478800000|2024-10-09 13:00:00|526.6|526.4|529.6|529.2|530.4|530|526.6|526.2|484901
1728482400000|2024-10-09 14:00:00|529.8|529.4|530.4|530|531.2|531|528.6|528.2|979084
1728486000000|2024-10-09 15:00:00|530.8|530.2|532|531.6|532.8|532.6|530.8|530|813506
1728543600000|2024-10-10 07:00:00|531.6|531|532.6|532.2|533.8|533.4|531|530.2|643358
1728547200000|2024-10-10 08:00:00|532.4|532|533.4|533.2|535.6|535.4|531.4|531|922164
1728550800000|2024-10-10 09:00:00|533.2|533|530.2|529.8|533.8|533.6|528|527.8|574348
1728554400000|2024-10-10 10:00:00|530.6|530|528|527.6|530.6|530.2|527.8|527.6|367403
1728558000000|2024-10-10 11:00:00|527.8|527.2|526.8|526.4|527.8|527.4|525|524.8|10591949
1728561600000|2024-10-10 12:00:00|527|526.8|525.8|525.4|528.6|528.4|525|522.8|548614
1728565200000|2024-10-10 13:00:00|525.6|525.6|524.6|524.4|527.8|527.4|524|523.6|507743
1728568800000|2024-10-10 14:00:00|524.2|524|527.8|527.6|527.8|527.6|524.2|523.8|678960
1728572400000|2024-10-10 15:00:00|527.6|527.4|528.2|527.8|529.4|529|527.4|527.2|236774
1728630000000|2024-10-11 07:00:00|531.4|530.6|527.8|527.4|531.8|531.2|524|523.8|307568
1728633600000|2024-10-11 08:00:00|528|527.6|526.6|526.2|530|529.6|525.2|525|351294
1728637200000|2024-10-11 09:00:00|526.8|526.4|523.6|523.2|527.2|527|523.6|523.2|591230
1728640800000|2024-10-11 10:00:00|523.8|523.4|525.6|525.2|525.8|525.4|523|522.6|205831
1728644400000|2024-10-11 11:00:00|525.8|525.4|524.8|524.6|525.8|525.6|524|523.6|261923
1728648000000|2024-10-11 12:00:00|525|524.8|527.4|527.2|528.6|528.2|524.8|524.6|198695
1728651600000|2024-10-11 13:00:00|527.6|527.4|530.8|530.4|531.4|531.2|526.4|526.2|369636
1728655200000|2024-10-11 14:00:00|530.6|530.2|534|533.8|535|534.6|530.2|529.8|1709792
1728658800000|2024-10-11 15:00:00|533.8|533.6|535.8|535.4|536|535.6|533.8|533.6|1573908
1728889200000|2024-10-14 07:00:00|535.4|534|534.8|534.6|536.6|536.4|527.2|526.8|807386
1728892800000|2024-10-14 08:00:00|534.4|534|530.8|530.4|534.8|534.4|530.6|530.4|395966
1728896400000|2024-10-14 09:00:00|531.2|531|532.6|532.2|533.2|532.8|531.2|531|309127
1728900000000|2024-10-14 10:00:00|532.4|532.4|530.6|530.4|533.2|533|530.6|530.4|378845
1728903600000|2024-10-14 11:00:00|530.4|530.2|531.2|530.8|532.6|532.2|529.6|529.2|1522442
1728907200000|2024-10-14 12:00:00|531.4|531|535|534.8|537.2|536.8|531.4|531|358371
1728910800000|2024-10-14 13:00:00|535.2|535|537|536.6|537|536.6|533.6|533.2|425465
1728914400000|2024-10-14 14:00:00|537.2|536.8|536.2|536|538|537.6|534.2|534|631030
1728918000000|2024-10-14 15:00:00|536.4|536.2|536|535.6|538.6|538.4|536|535.6|883678
1728975600000|2024-10-15 07:00:00|540|538.8|543.2|543|544|543.8|539.4|538.8|1142798
1728979200000|2024-10-15 08:00:00|543|542.6|541.6|541|543.6|543.4|541.2|541|554654
1728982800000|2024-10-15 09:00:00|541.4|541.2|543.2|542.8|543.6|543.4|541.2|541|362892
1728986400000|2024-10-15 10:00:00|543|542.6|542.6|542.4|543.4|543.2|542.2|541.8|1134521
1728990000000|2024-10-15 11:00:00|542.8|542.6|546.4|546|547.8|547.4|542.6|542.4|806250
1728993600000|2024-10-15 12:00:00|546.2|545.8|547.6|547.2|548|547.8|546.2|545.8|3999492
1728997200000|2024-10-15 13:00:00|547.8|547.4|543.8|543.4|549|548.6|543.4|543|1022293
1729000800000|2024-10-15 14:00:00|544|543.6|538.8|538.4|545.6|545.2|532.8|532.4|1089857
1729004400000|2024-10-15 15:00:00|538.6|538.2|540.8|540.6|541|540.8|538.6|538.2|649088
1729062000000|2024-10-16 07:00:00|548.4|547|553|552.6|553|552.8|547.4|546.8|1312277
1729065600000|2024-10-16 08:00:00|552.8|552.8|549.2|549|554|553.6|549.2|548.8|616680
1729069200000|2024-10-16 09:00:00|549.4|549.2|548.6|548.4|551|550.8|547|546.6|340231
1729072800000|2024-10-16 10:00:00|548.8|548.6|551.6|551.4|551.8|551.6|548.6|548.2|784370
1729076400000|2024-10-16 11:00:00|551.8|551.2|551.2|551|552|551.6|550.4|550|502572
1729080000000|2024-10-16 12:00:00|551.4|551.2|554.4|554|555.8|555.6|551|550.6|2572261
1729083600000|2024-10-16 13:00:00|554.2|554.2|555.6|555.4|556|555.8|553.6|553.2|1253173
1729087200000|2024-10-16 14:00:00|555.8|555.2|557.2|557|557.2|557|554.8|554.6|1077916
1729090800000|2024-10-16 15:00:00|557|556.8|558.6|558.2|558.8|558.6|556.6|556.4|1158907
1729148400000|2024-10-17 07:00:00|561|560.6|569.6|569.2|570.4|570.2|561|560.6|1641008
1729152000000|2024-10-17 08:00:00|569.8|569.4|569|568.8|569.8|569.6|568.4|568.2|1105327
1729155600000|2024-10-17 09:00:00|569.2|569|565.6|565.2|569.2|569|564|563.6|496702
1729159200000|2024-10-17 10:00:00|565.4|565|568.2|567.8|568.2|568|565.4|565|320965
1729162800000|2024-10-17 11:00:00|567.8|568|568.4|568.2|569.6|569.2|567.6|567.4|428981
1729166400000|2024-10-17 12:00:00|568.2|568|569.4|569|569.6|569.4|567.8|567.4|343549
1729170000000|2024-10-17 13:00:00|569.6|569.2|570|569.8|572.8|572.6|569.6|569.2|745434
1729173600000|2024-10-17 14:00:00|569.8|569.6|571.2|571|571.6|571.2|568.8|568.4|1223312
1729177200000|2024-10-17 15:00:00|571.4|571.2|570.6|570.4|571.6|571.4|569.8|569.6|1081616
1729234800000|2024-10-18 07:00:00|563.8|562.8|564.2|563.8|565.4|564.8|558.2|557.4|749661
1729238400000|2024-10-18 08:00:00|564|563.4|562.8|562.4|564.4|564|561.6|561.2|621688
1729242000000|2024-10-18 09:00:00|563|562.6|564.2|563.8|566.4|566|562.2|562|407310
1729245600000|2024-10-18 10:00:00|564|563.6|564.2|564|564.2|564|562.6|562.4|257217
1729249200000|2024-10-18 11:00:00|564.4|563.8|566|565.6|567.2|566.8|564|563.8|1889653
1729252800000|2024-10-18 12:00:00|565.8|565.8|563.4|563|566.6|566.2|563.4|563|1422511
1729256400000|2024-10-18 13:00:00|563.2|562.8|562.2|561.8|563.8|563.4|560.2|560|445760
1729260000000|2024-10-18 14:00:00|562.4|562|567|566.8|567.4|567|561.2|561|863226
1729263600000|2024-10-18 15:00:00|566.8|566.6|567.2|566.8|567.6|567.4|566.6|566.4|466698
1729494000000|2024-10-21 07:00:00|566.8|566|568.6|568.2|569.6|569|566.4|566|652822
1729497600000|2024-10-21 08:00:00|568.4|568|566.4|566|569.2|568.8|566.4|566|398653
1729501200000|2024-10-21 09:00:00|566.2|565.8|567.2|567|567.4|567|565.8|565.6|341980
1729504800000|2024-10-21 10:00:00|567|566.8|565.4|565.2|568|567.6|565.4|565.2|1280680
1729508400000|2024-10-21 11:00:00|565.2|565|562.8|562.6|565.2|565|562.4|562|348373
1729512000000|2024-10-21 12:00:00|562.6|562.4|565|564.8|565.4|565|562.6|562.4|283826
1729515600000|2024-10-21 13:00:00|564.8|564.6|571|570.6|572.2|572|564.8|564.6|455407
1729519200000|2024-10-21 14:00:00|570.8|570.4|567.8|567.4|570.8|570.6|567|566.6|1911805
1729522800000|2024-10-21 15:00:00|567.6|567.6|567.8|567.6|568|567.8|565.8|565.6|1511387
1729580400000|2024-10-22 07:00:00|568|567.2|569|568.4|570.6|570|564.6|564.2|421334
1729584000000|2024-10-22 08:00:00|568.8|568.2|566.8|566.6|569.6|569.2|566.8|566.2|410420
1729587600000|2024-10-22 09:00:00|567|566.4|565.8|565.4|567.6|567.2|564.4|564|493060
1729591200000|2024-10-22 10:00:00|565.4|565|562.8|562.4|568.6|568.2|562.8|562.4|1968619
1729594800000|2024-10-22 11:00:00|562.6|562.6|566.8|566.2|568.4|568|562.2|561.8|303944
1729598400000|2024-10-22 12:00:00|566.6|566.4|566.4|566|568.8|568.6|565.8|565.4|1205788
1729602000000|2024-10-22 13:00:00|566.2|565.8|564.6|564.2|569|568.8|564.2|563.8|473110
1729605600000|2024-10-22 14:00:00|564.4|564|563.8|563.6|566.8|566.4|562.6|562.2|555994
1729609200000|2024-10-22 15:00:00|563.6|563.4|563.6|563.4|564.2|564|563.2|563|516940
1729666800000|2024-10-23 07:00:00|561.4|560.2|559.6|559.4|561.4|560.2|556.6|556.2|883421
1729670400000|2024-10-23 08:00:00|559.8|559.6|561.2|561|562.4|562.2|559.8|559.4|551267
1729674000000|2024-10-23 09:00:00|561|560.8|564|563.6|565|564.6|561|560.8|485478
1729677600000|2024-10-23 10:00:00|564.4|564.2|559.2|559|564.6|564.4|559|558.8|695267
1729681200000|2024-10-23 11:00:00|559.4|558.8|559.6|559.2|560.6|560.4|559.2|558.8|735732
1729684800000|2024-10-23 12:00:00|559.4|559.4|558.2|558|560|559.8|558.2|558|671190
1729688400000|2024-10-23 13:00:00|557.8|557.4|563.2|562.8|563.8|563.4|557.6|557.4|546444
1729692000000|2024-10-23 14:00:00|563.4|563|564.2|564|564.4|564.2|561.4|561.2|735004
1729695600000|2024-10-23 15:00:00|564|563.8|561|560.6|564.4|564.2|560.6|560.4|373971
1729753200000|2024-10-24 07:00:00|560.6|559.2|558.6|558.2|561.4|561.2|558.2|558|744237
1729756800000|2024-10-24 08:00:00|558.8|558.4|553.4|553|558.8|558.4|552|551.6|823506
1729760400000|2024-10-24 09:00:00|553.6|553.2|554.2|553.8|556.4|556|552.4|552|907659
1729764000000|2024-10-24 10:00:00|554.4|554|552.2|551.8|554.6|554.2|550.6|550.4|753367
1729767600000|2024-10-24 11:00:00|552.4|552|555.2|554.8|555.8|555.6|551.6|551.4|380742
1729771200000|2024-10-24 12:00:00|555.4|555|556|555.6|556.6|556.4|553.4|553|375389
1729774800000|2024-10-24 13:00:00|556.4|556.2|556.2|555.8|557.2|556.8|552.8|552.6|4417318
1729778400000|2024-10-24 14:00:00|556.4|556|555.4|555.2|557.2|556.8|553.8|553.6|1154753
1729782000000|2024-10-24 15:00:00|555.6|555|554.6|554.2|555.6|555.4|553.4|553.2|733342
1729839600000|2024-10-25 07:00:00|553.2|552.4|558.6|558.2|559.6|559.2|553.2|552.4|695414
1729843200000|2024-10-25 08:00:00|558.4|558|556.8|556.6|558.6|558.4|556|555.8|471351
1729846800000|2024-10-25 09:00:00|556.6|556.4|561|560.8|561|560.8|556.6|556.4|580391
1729850400000|2024-10-25 10:00:00|560.8|560.6|559.4|559.2|563.6|563.2|559.4|559.2|514704
1729854000000|2024-10-25 11:00:00|559.2|559|559.2|559|560|559.6|558.8|558.6|392856
1729857600000|2024-10-25 12:00:00|559|558.8|559.2|559|561.2|560.8|557.8|557.4|598547
1729861200000|2024-10-25 13:00:00|559.4|559.2|559|558.6|560.6|560.4|557.2|556.8|551371
1729864800000|2024-10-25 14:00:00|558.8|558.4|557.4|557|559|558.8|556|555.8|1105100
1729868400000|2024-10-25 15:00:00|557.6|557.2|555.8|555.4|558.6|558.4|555|554.6|627270
1730102400000|2024-10-28 08:00:00|558.4|556.8|562.6|562.4|563.8|563.4|556.8|556.2|983361
1730106000000|2024-10-28 09:00:00|562.4|562.2|561.6|561.2|563.8|563.4|561|560.6|1015354
1730109600000|2024-10-28 10:00:00|561.2|561|559|558.6|561.2|561|558|557.8|1115033
1730113200000|2024-10-28 11:00:00|558.6|558.4|557.4|557|558.6|558.4|555.6|555.2|811324
1730116800000|2024-10-28 12:00:00|557.2|557.2|559.4|559.2|559.8|559.6|555.4|555|443128
1730120400000|2024-10-28 13:00:00|559.6|559.4|559|558.6|560.8|560.6|558.2|557.8|481647
1730124000000|2024-10-28 14:00:00|559.2|558.8|558.8|558.4|560.6|560.4|557|556.6|801718
1730127600000|2024-10-28 15:00:00|558.6|558.6|559.4|559|560.8|560.4|557.8|557.6|872290
1730131200000|2024-10-28 16:00:00|559.2|559.2|559.2|559|559.8|559.4|559|558.6|603501
1730188800000|2024-10-29 08:00:00|562.6|562.4|552|551.6|564.2|563.8|551.6|551|782906
1730192400000|2024-10-29 09:00:00|551.8|551.4|551.8|551.6|554.6|554.2|550.2|550|831099
1730196000000|2024-10-29 10:00:00|552|551.4|549.4|549.2|552.4|552.2|548.6|548.2|666304
1730199600000|2024-10-29 11:00:00|549.8|549.4|550.8|550.6|551.2|551|549|548.8|580777
1730203200000|2024-10-29 12:00:00|550.6|550.4|546.2|546|550.6|550.4|546.2|545.8|900441
1730206800000|2024-10-29 13:00:00|546.4|546.2|544.4|543.8|546.6|546.2|541.6|541.4|1250349
1730210400000|2024-10-29 14:00:00|544.2|544|545.4|545.2|546|545.8|543.4|543|1366912
1730214000000|2024-10-29 15:00:00|545.2|545|549.6|549.2|549.6|549.2|543.6|543.2|2120974
1730217600000|2024-10-29 16:00:00|549.8|549.4|553.2|552.8|553.6|553.4|549|548.8|852365
1730275200000|2024-10-30 08:00:00|555|554.6|553.6|553.2|556.8|556.2|553|552.8|845715
1730278800000|2024-10-30 09:00:00|553.4|553|553|552.6|554.6|554.4|552|551.6|550749
1730282400000|2024-10-30 10:00:00|553.2|552.8|553.2|552.8|554.6|554.4|552.8|552.4|422247
1730286000000|2024-10-30 11:00:00|553|552.6|548|547.8|553.8|553.4|547.8|547.6|649548
1730289600000|2024-10-30 12:00:00|548.4|548.2|549.6|549.4|551.2|551|548.4|548.2|654090
1730293200000|2024-10-30 13:00:00|549.8|549.6|553.8|553.4|554.2|554|547.4|547|5791540
1730296800000|2024-10-30 14:00:00|553.6|553.6|554.6|554.4|556.2|556|552.6|552.4|647441
1730300400000|2024-10-30 15:00:00|554.8|554.6|557.2|557|558.6|558.2|554.4|554|729188
1730304000000|2024-10-30 16:00:00|557|556.8|555.4|555|557.2|557|554.8|554.6|775365
1730361600000|2024-10-31 08:00:00|552.2|551.4|546.2|545.8|552.2|551.6|546|545.8|745203
1730365200000|2024-10-31 09:00:00|546|545.6|546|545.6|550|549.8|545.4|545|680502
1730368800000|2024-10-31 10:00:00|546.2|545.8|544.8|544.6|547.6|547.2|543|542.6|1003171
1730372400000|2024-10-31 11:00:00|544.6|544.4|545.4|545|546.6|546.2|544|543.8|589677
1730376000000|2024-10-31 12:00:00|545.2|545.2|545.6|545.2|547|546.8|545|544.6|341213
1730379600000|2024-10-31 13:00:00|545.4|545|542.8|542.6|545.4|545|542.6|542.2|561173
1730383200000|2024-10-31 14:00:00|542.6|542.4|536.2|535.8|543.4|543|534.6|534.4|1394784
1730386800000|2024-10-31 15:00:00|536.4|536|533.2|533|537.4|537.2|533|532.8|1294531
1730390400000|2024-10-31 16:00:00|533.4|533.2|534.8|534.6|535.8|535.6|533.4|533|561520
1730448000000|2024-11-01 08:00:00|538.4|538.2|544|543.6|545|544.6|536|535.4|901968
1730451600000|2024-11-01 09:00:00|543.4|543.2|543|542.6|544.6|544.4|542.2|542|255307
1730455200000|2024-11-01 10:00:00|543.2|542.8|544.6|544.4|545.8|545.6|543|542.8|325593
1730458800000|2024-11-01 11:00:00|544.8|544.6|545.2|545|545.6|545.2|544.4|544|321999
1730462400000|2024-11-01 12:00:00|545.4|545.2|543|542.6|545.4|545.2|541.4|541.2|288428
1730466000000|2024-11-01 13:00:00|542.6|542.2|545|544.8|545.8|545.6|542.4|542.2|338897
1730469600000|2024-11-01 14:00:00|545.2|544.6|546.4|546.2|547.6|547.4|544.6|544.4|604856
1730473200000|2024-11-01 15:00:00|546.2|546|549.4|549.2|549.6|549.2|546.2|546|6156005
1730476800000|2024-11-01 16:00:00|549.6|549.4|548|547.8|550.2|549.8|548|547.8|432983
1730707200000|2024-11-04 08:00:00|548|547.8|552.6|552.2|554.6|554.2|548|547.8|454662
1730710800000|2024-11-04 09:00:00|552.8|552.4|552.8|552.6|555|554.6|552|551.6|384677
1730714400000|2024-11-04 10:00:00|553|552.8|553.2|553|554.4|554.2|552.2|552|255331
1730718000000|2024-11-04 11:00:00|553.4|553.2|553.2|553|554.4|554.2|553.2|552.8|3461800
1730721600000|2024-11-04 12:00:00|553.4|553.2|551.4|551.2|554.2|554|550.8|550.4|164827
1730725200000|2024-11-04 13:00:00|551.2|551|549.6|549.2|552.2|551.8|548|547.6|314749
1730728800000|2024-11-04 14:00:00|549.4|548.8|547.8|547.6|550|549.6|545.8|545.6|442534
1730732400000|2024-11-04 15:00:00|547.6|547.2|548.8|548.6|549.2|549|546.2|546|411456
1730736000000|2024-11-04 16:00:00|549|548.8|549.8|549.6|551|550.6|548.8|548.6|253404
1730793600000|2024-11-05 08:00:00|546.8|546|548|547.8|548.2|547.8|542.2|541.6|558913
1730797200000|2024-11-05 09:00:00|548.2|548|550.2|550|551|550.6|548|547.6|253216
1730800800000|2024-11-05 10:00:00|550|549.8|550.2|549.8|550.2|550|548.4|548|166209
1730804400000|2024-11-05 11:00:00|550|550|549.6|549.2|550.8|550.4|549.4|549.2|169496
1730808000000|2024-11-05 12:00:00|549.4|549|549.8|549.6|550.6|550.4|548.4|548.2|527672
1730811600000|2024-11-05 13:00:00|550|549.8|550.2|549.8|552|551.8|549.8|549.6|225095
1730815200000|2024-11-05 14:00:00|550|549.6|552.8|552.6|553.2|552.8|549.8|549.6|329873
1730818800000|2024-11-05 15:00:00|553|552.4|557.2|557|557.4|557.2|552.8|552.4|421194
1730822400000|2024-11-05 16:00:00|556.8|556.6|560|559.6|560.4|560.2|556.8|556.6|713911
1730880000000|2024-11-06 08:00:00|571.4|570.8|584.4|584|589.2|588.8|571.4|570.6|2882368
1730883600000|2024-11-06 09:00:00|583.8|583.4|582.8|582.4|584.2|583.8|579.4|579.2|1334436
1730887200000|2024-11-06 10:00:00|582.6|582.2|586.2|585.8|592.2|591.8|582.6|582.2|1213265
1730890800000|2024-11-06 11:00:00|586|586|579.8|579.6|586.2|586|579.8|579.6|737250
1730894400000|2024-11-06 12:00:00|579.6|579.4|577.4|577.2|581.2|581|577.4|577.2|744671
1730898000000|2024-11-06 13:00:00|577.2|577|580.8|580.6|582.2|582|577.2|577|504993
1730901600000|2024-11-06 14:00:00|580.6|580.4|577.2|576.8|580.8|580.4|574.4|574|1223961
1730905200000|2024-11-06 15:00:00|577|576.6|578.6|578.4|581.2|580.8|576.6|576.4|892872
1730908800000|2024-11-06 16:00:00|578.4|578.2|577.2|577|578.4|578.2|576|575.8|765813
1730966400000|2024-11-07 08:00:00|570.8|570.2|551.6|551.4|571.6|571.2|549|548.6|2451951
1730970000000|2024-11-07 09:00:00|551.8|551.2|549.2|548.8|552.6|552.4|546|545.6|1269590
1730973600000|2024-11-07 10:00:00|549|548.6|558|557.6|560|559.6|547.6|547.4|999104
1730977200000|2024-11-07 11:00:00|558.2|557.8|554.2|553.8|559.2|559|554.2|553.8|558947
1730980800000|2024-11-07 12:00:00|554.8|554|554.6|554.2|556.4|556.2|550.4|550|895469
1730984400000|2024-11-07 13:00:00|554.4|554.4|551|550.6|556|555.6|550.4|550|639765
1730988000000|2024-11-07 14:00:00|550.6|550.8|562.6|562.2|562.6|562.2|549.8|549.4|9296684
1730991600000|2024-11-07 15:00:00|562.8|562.4|556.8|556.4|564.4|564.2|556|555.8|1206010
1730995200000|2024-11-07 16:00:00|557|556.6|553.4|553|557.6|557.4|552.6|552.4|623142
1731052800000|2024-11-08 08:00:00|554.8|554|550.4|550|558.4|557.6|546.6|546|860750
1731056400000|2024-11-08 09:00:00|550|549.6|549.2|548.8|551|550.6|548.2|547.8|460040
1731060000000|2024-11-08 10:00:00|549|549|548|547.8|552.2|552|547.6|547.4|464562
1731063600000|2024-11-08 11:00:00|548.2|548|552|551.8|552.2|552|547.2|547|376677
1731067200000|2024-11-08 12:00:00|552.2|552|556|555.8|557.4|557|551.6|551.4|459898
1731070800000|2024-11-08 13:00:00|556.2|556|556.4|556.2|556.8|556.6|554.4|554|417502
1731074400000|2024-11-08 14:00:00|556.2|555.8|554.2|553.8|556.8|556.6|552.2|551.8|543187
1731078000000|2024-11-08 15:00:00|554|554|553.6|553.4|554.8|554.6|551.4|551.2|877661
1731081600000|2024-11-08 16:00:00|553.4|553.2|551.4|551|553.8|553.6|551.2|551|473174
1731312000000|2024-11-11 08:00:00|563|561.8|568|567.8|569.2|569|561|560.4|1062757
1731315600000|2024-11-11 09:00:00|567.8|567.6|568|567.6|570.6|570.2|566.4|566.2|583110
1731319200000|2024-11-11 10:00:00|567.8|567.4|569.4|569|569.8|569.4|567.2|567|524334
1731322800000|2024-11-11 11:00:00|569.6|569.2|570.4|570|571.2|570.8|568|567.8|466004
1731326400000|2024-11-11 12:00:00|570.6|570.2|571|570.8|572.2|571.8|569|568.8|397108
1731330000000|2024-11-11 13:00:00|571.2|570.6|571.8|571.4|572|571.6|570.2|570|403908
1731333600000|2024-11-11 14:00:00|571.6|571.2|570|569.8|571.8|571.2|569.8|569.4|604721
1731337200000|2024-11-11 15:00:00|570.2|570|571.6|571.4|571.6|571.4|568.8|568.6|960628
1731340800000|2024-11-11 16:00:00|571.4|571.2|568.8|568.6|571.8|571.6|568.8|568.6|588779
1731398400000|2024-11-12 08:00:00|568.6|567.6|567.4|567.2|574|573.8|566.8|566.4|878461
1731402000000|2024-11-12 09:00:00|567.6|567|569.2|568.8|569.8|569.4|567|566.8|489061
1731405600000|2024-11-12 10:00:00|569|569|566.4|566|569.4|569.2|564.2|564|429092
1731409200000|2024-11-12 11:00:00|566.6|566.4|567|566.8|568|567.8|566.4|566.2|275451
1731412800000|2024-11-12 12:00:00|566.8|566.6|566.4|566.2|568.4|568.2|566.4|566.2|266384
1731416400000|2024-11-12 13:00:00|566.2|566|565|564.8|567.2|567|565|564.8|661652
1731420000000|2024-11-12 14:00:00|564.8|564.6|564.8|564.4|566.2|566|561.2|561|389745
1731423600000|2024-11-12 15:00:00|564.6|564.6|560.2|560|564.8|564.6|559.2|559|807300
1731427200000|2024-11-12 16:00:00|560|559.8|559.8|559.4|560.6|560.4|558.8|558.6|501628
1731484800000|2024-11-13 08:00:00|556|555|558.2|558|559|558.8|554.6|553.8|878428
1731488400000|2024-11-13 09:00:00|558.4|558.2|557.8|557.4|559|558.8|556.4|556|419183
1731492000000|2024-11-13 10:00:00|557.6|557.6|558.4|558|558.6|558.4|556.2|556|276666
1731495600000|2024-11-13 11:00:00|558.2|558.2|560.2|560|560.8|560.6|556.2|555.8|498802
1731499200000|2024-11-13 12:00:00|559.8|559.6|558.2|558|559.8|559.6|557.4|557.2|347956
1731502800000|2024-11-13 13:00:00|558|557.8|558.4|558|560|559.6|555.8|555.6|393459
1731506400000|2024-11-13 14:00:00|558.2|558.2|559.6|559.2|561.6|561.2|557.8|557.6|916322
1731510000000|2024-11-13 15:00:00|559.4|559|559.4|559.2|559.6|559.4|556|555.8|580466
1731513600000|2024-11-13 16:00:00|559.6|559.4|558.4|558|559.6|559.4|557.4|557.2|352792
1731571200000|2024-11-14 08:00:00|557.4|557|553|552.6|557.8|557.2|549.2|548.6|772445
1731574800000|2024-11-14 09:00:00|552.8|552.8|555.8|555.4|555.8|555.4|552.2|551.8|384242
1731578400000|2024-11-14 10:00:00|556|555.6|555.2|554.8|557.6|557.2|554.8|554.6|426416
1731582000000|2024-11-14 11:00:00|555.4|555.2|557.6|557.4|558.6|558.2|554.8|554.6|218775
1731585600000|2024-11-14 12:00:00|557.4|557.2|557.6|557.2|558.4|558|556.2|556|218718
1731589200000|2024-11-14 13:00:00|557.4|557.4|557.2|556.8|558.6|558.2|555|554.8|273588
1731592800000|2024-11-14 14:00:00|556.8|556.6|551.4|551|556.8|556.6|550.6|550.2|1269118
1731596400000|2024-11-14 15:00:00|551.6|551.2|547.2|547|552.6|552.4|547.2|547|863036
1731600000000|2024-11-14 16:00:00|547|546.8|545.4|545.2|547.2|547|544.8|544.6|867802
1731657600000|2024-11-15 08:00:00|541.6|541.2|537.4|537.2|542|541.4|536.8|536.6|865723
1731661200000|2024-11-15 09:00:00|537.6|537.4|539.6|539.4|540.6|540.2|536.2|536|1020700
1731664800000|2024-11-15 10:00:00|539|538.6|536|535.6|539|538.6|534.6|534.2|1043029
1731668400000|2024-11-15 11:00:00|535.8|535.4|534.6|534.4|538.2|537.8|534.2|534|797447
1731672000000|2024-11-15 12:00:00|534.8|534.2|538|537.6|538.6|538.2|534.8|534.2|392117
1731675600000|2024-11-15 13:00:00|537.8|537.8|537.8|537.6|538.4|538|535|534.8|392493
1731679200000|2024-11-15 14:00:00|538|537.8|541.2|540.8|543|542.6|537.6|537.4|616779
1731682800000|2024-11-15 15:00:00|541|540.6|541.2|541|541.6|541.4|538.6|538.4|562547
1731686400000|2024-11-15 16:00:00|541|540.8|540.2|539.8|541.4|541|538.6|538.2|411127
1731916800000|2024-11-18 08:00:00|540.6|539.6|537.6|537.4|544.2|543.6|536.6|536.2|879916
1731920400000|2024-11-18 09:00:00|537.8|537.2|534.4|534|537.8|537.2|532.4|532.2|563458
1731924000000|2024-11-18 10:00:00|534.2|534.2|535.2|535|536.2|535.8|533.8|533.4|358179
1731927600000|2024-11-18 11:00:00|535.4|534.8|537.8|537.4|538.2|537.8|534.6|534.2|336833
1731931200000|2024-11-18 12:00:00|538|537.6|538|537.8|538.8|538.6|537.4|537.2|215413
1731934800000|2024-11-18 13:00:00|537.8|537.6|538.2|538|539.2|538.8|537.2|537|263633
1731938400000|2024-11-18 14:00:00|537.8|537.6|537.2|537|538.6|538.4|536.4|536.2|277465
1731942000000|2024-11-18 15:00:00|537.6|537.4|539.6|539.4|540|539.6|537|536.8|302804
1731945600000|2024-11-18 16:00:00|539.8|539|540|539.6|540.4|540.2|538.8|538.6|328868
1732003200000|2024-11-19 08:00:00|541.2|540.4|537|536.8|541.2|540.4|532|531.6|430271
1732006800000|2024-11-19 09:00:00|537.2|536.6|528.8|528.4|538.2|537.8|527.4|527|1078494
1732010400000|2024-11-19 10:00:00|528.6|528.2|526.6|526.2|529.4|529|523|522.6|1452888
1732014000000|2024-11-19 11:00:00|526.4|526.6|525.4|525|527.2|527|523.8|523.4|466260
1732017600000|2024-11-19 12:00:00|525.8|525.2|526.8|526.6|527.2|527|525.4|525|413349
1732021200000|2024-11-19 13:00:00|526.6|526.4|522|521.6|527.4|527.2|521.4|521.2|450424
1732024800000|2024-11-19 14:00:00|522.2|521.8|525.8|525.6|528|527.6|521.6|521.2|3569522
1732028400000|2024-11-19 15:00:00|526|525.4|528.2|527.8|528.6|528.2|524.6|524.2|943832
1732032000000|2024-11-19 16:00:00|528|528|527|526.6|528.2|528|526.8|526.6|528506
1732089600000|2024-11-20 08:00:00|526.4|525|530|529.6|532|531.6|524.8|524.2|608445
1732093200000|2024-11-20 09:00:00|530.2|529.8|527.8|527.6|530.8|530.4|527.4|527.2|374945
1732096800000|2024-11-20 10:00:00|528|527.4|526.2|525.8|529.4|529|525.6|525.4|289322
1732100400000|2024-11-20 11:00:00|526|525.6|525.2|525|526.6|526.2|524.8|524.6|329382
1732104000000|2024-11-20 12:00:00|525|524.8|527.8|527.4|528.2|527.8|523.6|523.4|443473
1732107600000|2024-11-20 13:00:00|527.6|527.2|526.6|526.4|527.8|527.6|526.2|526|210872
1732111200000|2024-11-20 14:00:00|526.8|526.6|524.2|524|527.6|527.2|523.2|522.8|713206
1732114800000|2024-11-20 15:00:00|524.4|524.2|527.6|527.2|527.8|527.4|523.6|523.4|4178376
1732118400000|2024-11-20 16:00:00|527.4|527|525|524.6|527.4|527.2|524.4|524.2|451342
1732176000000|2024-11-21 08:00:00|527|526.2|524|523.8|528.6|528|522.4|522.2|383511
1732179600000|2024-11-21 09:00:00|523.8|523.6|521|520.8|524|523.6|517.4|517.2|1276872
1732183200000|2024-11-21 10:00:00|521.2|521|522.8|522.4|523|522.6|520.2|520|417017
1732186800000|2024-11-21 11:00:00|523.2|522.6|525.8|525.6|527.4|527|522.6|522.4|2808928
1732190400000|2024-11-21 12:00:00|526|525.4|528.8|528.4|530.4|530.2|526|525.4|416793
1732194000000|2024-11-21 13:00:00|528.6|528.6|535|534.6|535.6|535.4|528.6|528.6|673855
1732197600000|2024-11-21 14:00:00|535.2|534.8|539|538.6|540.6|540.4|534.8|534.4|991047
1732201200000|2024-11-21 15:00:00|539.2|538.8|544.6|544.4|545.4|545|537.4|537.2|1119432
1732204800000|2024-11-21 16:00:00|544.8|544.6|541.6|541.2|545.2|545|541.2|541|886701
1732262400000|2024-11-22 08:00:00|541|540.4|542|541.6|542|541.8|539.6|539.2|349257
1732266000000|2024-11-22 09:00:00|541.8|541.4|538.8|538.6|542.6|542.4|536|535.6|377005
1732269600000|2024-11-22 10:00:00|538.2|538.4|540.2|540|541|540.8|537.6|537.2|325033
1732273200000|2024-11-22 11:00:00|540|539.8|539.2|539|540.2|540|538|537.8|130701
1732276800000|2024-11-22 12:00:00|539|538.8|541.2|541|542.2|542|539|538.8|185286
1732280400000|2024-11-22 13:00:00|541|540.8|543|542.6|543|542.6|539.6|539.4|286257
1732284000000|2024-11-22 14:00:00|543.2|542.8|542.6|542.2|544|543.8|541.2|540.8|409326
1732287600000|2024-11-22 15:00:00|543|542.4|540.4|540.2|543.6|543.2|539.8|539.4|626349
1732291200000|2024-11-22 16:00:00|540.6|540.4|546.6|546.2|546.6|546.2|540.6|540.2|2469753
1732521600000|2024-11-25 08:00:00|549.2|548.2|544.4|544|550.6|550|544|543.6|468642
1732525200000|2024-11-25 09:00:00|544.8|544.2|542.4|542.2|546|545.6|542.4|542|302499
1732528800000|2024-11-25 10:00:00|542.6|542|542.2|542|544.2|543.8|542|541.6|170535
1732532400000|2024-11-25 11:00:00|542.4|542.2|541.6|541.4|542.6|542.4|540.6|540.4|174475
1732536000000|2024-11-25 12:00:00|541.8|541.6|542.8|542.6|543.6|543.2|540.6|540.2|96981
1732539600000|2024-11-25 13:00:00|543|542.8|544.4|544|546.4|546|541|540.8|334466
1732543200000|2024-11-25 14:00:00|544.8|544.2|545.2|545|546.6|546.4|543.6|543.2|1014432
1732546800000|2024-11-25 15:00:00|545|544.8|540.4|540.2|545.4|545.2|535.2|535|526562
1732550400000|2024-11-25 16:00:00|540.2|540|539.2|538.8|542.6|542.4|538.2|538|786723
1732608000000|2024-11-26 08:00:00|540.8|540|537|536.8|544.8|544.4|535.4|535|354847
1732611600000|2024-11-26 09:00:00|537.2|536.6|537.2|536.8|538.2|537.8|535|534.6|267844
1732615200000|2024-11-26 10:00:00|537.4|537|534.2|534|537.6|537.2|534|533.8|1541539
1732618800000|2024-11-26 11:00:00|534|533.8|533.6|533.2|536.8|536.4|533.4|533.2|245960
1732622400000|2024-11-26 12:00:00|533.8|533.4|533.8|533.4|534.8|534.6|532.2|531.8|372647
1732626000000|2024-11-26 13:00:00|534|533.6|532.2|531.8|534.6|534.4|531.8|531.6|339159
1732629600000|2024-11-26 14:00:00|532.4|532|533.4|533|533.6|533.4|529.6|529.2|521443
1732633200000|2024-11-26 15:00:00|532.6|532.2|542.2|542|542.4|542.2|531.6|531.4|689950
1732636800000|2024-11-26 16:00:00|542.4|542.2|541.8|541.4|544.4|544.2|541|540.6|731681
1732694400000|2024-11-27 08:00:00|542|540.6|543.6|543.2|543.6|543.2|538.4|538|414467
1732698000000|2024-11-27 09:00:00|543.8|543.4|543.4|543.2|545|544.6|541.4|541|236163
1732701600000|2024-11-27 10:00:00|543.6|543|543.4|543|544|543.6|542.8|542.6|246075
1732705200000|2024-11-27 11:00:00|543.2|543.4|545.8|545.4|545.8|545.4|543.2|543.2|225321
1732708800000|2024-11-27 12:00:00|545.6|545.2|545.2|544.8|546.8|546.4|544.6|544.4|129192
1732712400000|2024-11-27 13:00:00|545|544.6|544.8|544.4|546.4|546|544.2|543.8|180811
1732716000000|2024-11-27 14:00:00|544.6|544.2|547.2|546.8|548.2|547.8|544|543.8|320027
1732719600000|2024-11-27 15:00:00|547|547.2|541.8|541.4|547.8|547.4|541|540.8|755383
1732723200000|2024-11-27 16:00:00|542|541.6|539.6|539.2|542.2|542|538.6|538.4|1152282
1732780800000|2024-11-28 08:00:00|542.6|541.2|543.6|543.2|545|544.4|540.4|539.8|212692
1732784400000|2024-11-28 09:00:00|543.8|543.4|544|543.6|545.8|545.4|543|542.8|115092
1732788000000|2024-11-28 10:00:00|544.2|543.8|543.8|543.6|544.8|544.4|543|542.8|180677
1732791600000|2024-11-28 11:00:00|544|543.8|544|543.6|544.4|544|543.2|542.8|168985
1732795200000|2024-11-28 12:00:00|543.8|543.4|546.2|546|547|546.4|543.2|542.8|199368
1732798800000|2024-11-28 13:00:00|546.4|545.8|546.2|546|547|546.6|544.6|544.2|121297
1732802400000|2024-11-28 14:00:00|546|545.8|546.6|546.4|547|546.8|545.4|545|319119
1732806000000|2024-11-28 15:00:00|546.8|546.6|545.2|544.8|548|547.8|545|544.6|441226
1732809600000|2024-11-28 16:00:00|545|545.2|545.4|545|546|545.8|544.8|544.6|229259
1732867200000|2024-11-29 08:00:00|545|543.6|549.4|549.2|550.6|550.4|542.4|541.6|384113
1732870800000|2024-11-29 09:00:00|549.8|549.4|549.6|549.2|551|550.8|548.8|548.2|214686
1732874400000|2024-11-29 10:00:00|549.4|549.4|550.8|550.4|552.6|552.4|549.4|549.2|705708
1732878000000|2024-11-29 11:00:00|550.6|550.2|551.4|551|552.2|552|550.6|550.2|191825
1732881600000|2024-11-29 12:00:00|551.2|550.8|550.8|550.4|552|551.8|550|549.6|254373
1732885200000|2024-11-29 13:00:00|550.6|550.2|550.2|549.8|551.6|551.2|549.6|549.2|4891648
1732888800000|2024-11-29 14:00:00|550.4|550|553.6|553.4|553.6|553.4|550.4|549.8|397860
1732892400000|2024-11-29 15:00:00|553.8|553.6|558.2|557.8|558.4|558|553.8|553.6|1018026
1732896000000|2024-11-29 16:00:00|558.4|558|558.2|558|560|559.8|557.6|557.4|842440
1733126400000|2024-12-02 08:00:00|562.4|560.6|559.8|559.2|565|564|555|554.4|586340
1733130000000|2024-12-02 09:00:00|560|559.4|559.8|559.6|560.4|560|557.2|556.8|187444
1733133600000|2024-12-02 10:00:00|560|559.4|561.8|561.6|562.6|562.4|559.6|559.4|236249
1733137200000|2024-12-02 11:00:00|562.2|561.8|564.2|563.8|566.2|566|562.2|561.8|298638
1733140800000|2024-12-02 12:00:00|564.4|564|565.2|564.8|566.8|566.4|563.6|563.2|394239
1733144400000|2024-12-02 13:00:00|565|564.6|564.8|564.6|565.8|565.6|563.2|563|275723
1733148000000|2024-12-02 14:00:00|564.6|564.4|564.6|564.2|567|566.8|563.2|563|342967
1733151600000|2024-12-02 15:00:00|564.8|564.4|569|568.6|569.4|569.2|564.2|563.8|884282
1733155200000|2024-12-02 16:00:00|569.2|568.8|569.8|569.4|572.8|572.6|569.2|568.8|955409
1733212800000|2024-12-03 08:00:00|571.8|571|585|584.6|585|584.6|571.8|571|848594
1733216400000|2024-12-03 09:00:00|584.8|584.2|584.8|584.6|586.4|586|583.2|583|1137406
1733220000000|2024-12-03 10:00:00|584.6|584.4|583.6|583.4|585.2|584.8|581.2|581|484997
1733223600000|2024-12-03 11:00:00|583.4|583.2|582.4|582.2|584.2|584|581.8|581.6|424237
1733227200000|2024-12-03 12:00:00|582.2|582|584.2|583.8|585.6|585.4|581.6|581.2|5836474
1733230800000|2024-12-03 13:00:00|584|584|583.2|583|584.4|584.2|582|581.6|351614
1733234400000|2024-12-03 14:00:00|583.4|583.2|584.2|583.8|584.4|584.2|580.8|580.6|758881
1733238000000|2024-12-03 15:00:00|585.2|584.8|587.8|587.4|588.8|588.6|584.6|584.2|1627520
1733241600000|2024-12-03 16:00:00|588|587.8|590.2|589.8|590.4|590.2|587.8|587.6|968050
1733299200000|2024-12-04 08:00:00|594|592.8|592.6|592|595.8|595|590.8|590.2|705386
1733302800000|2024-12-04 09:00:00|592.4|592.2|595.2|595|595.6|595.2|591.2|591|624316
1733306400000|2024-12-04 10:00:00|595.4|594.6|597.4|597.2|597.8|597.6|594.8|594.6|552355
1733310000000|2024-12-04 11:00:00|597.6|597.4|596.8|596.6|597.8|597.6|596.4|596.2|649400
1733313600000|2024-12-04 12:00:00|596.6|596.4|599.2|599|599.2|599|595.4|595.2|707764
1733317200000|2024-12-04 13:00:00|599|598.8|599.2|599|599.8|599.4|598.4|598.2|934828
1733320800000|2024-12-04 14:00:00|599.4|599.2|598.8|598.4|599.8|599.6|596|595.8|717663
1733324400000|2024-12-04 15:00:00|598.6|598|596.8|596.6|598.6|598.2|596.2|596|538806
1733328000000|2024-12-04 16:00:00|597|596.8|596.4|596|597.2|597|595.8|595.6|402586
1733385600000|2024-12-05 08:00:00|590.2|589.6|592.6|592.2|593.6|593.2|587.8|587.2|526928
1733389200000|2024-12-05 09:00:00|593|592.4|593.4|593.2|594.4|594|591.4|591.2|504555
1733392800000|2024-12-05 10:00:00|593.2|592.8|593.4|593.2|594|593.8|592.4|592|358412
1733396400000|2024-12-05 11:00:00|593.2|593|594.6|594.2|595.6|595.4|593.2|593|493335
1733400000000|2024-12-05 12:00:00|594.4|594|594|593.8|595|594.8|591.8|591.4|934353
1733403600000|2024-12-05 13:00:00|593.8|593.6|592.2|592|594.4|594.2|591.6|591.2|247793
1733407200000|2024-12-05 14:00:00|592|591.8|589|588.8|592|591.8|583.4|583|1155243
1733410800000|2024-12-05 15:00:00|589.2|589|589.6|589.4|590.6|590.4|587.4|587.2|435578
1733414400000|2024-12-05 16:00:00|589.8|589.6|591.2|590.8|591.4|591|589.6|589.4|301126
1733472000000|2024-12-06 08:00:00|589.4|587.8|585|584.6|589.4|588.8|582.8|582.6|364097
1733475600000|2024-12-06 09:00:00|584.6|584.2|584|583.8|585|584.8|582.4|582|929351
1733479200000|2024-12-06 10:00:00|583.8|583.6|585|584.8|586.2|585.8|583.2|583|245306
1733482800000|2024-12-06 11:00:00|585.2|585|586.6|586.4|587.6|587.4|585.2|585|308255
1733486400000|2024-12-06 12:00:00|586.8|586.6|586.8|586.6|587.8|587.4|586.2|586|268944
1733490000000|2024-12-06 13:00:00|586.6|586.4|588|587.8|591.8|591.4|586.6|586.4|223256
1733493600000|2024-12-06 14:00:00|587.8|587.6|586.4|586|589.2|588.8|586|585.8|292738
1733497200000|2024-12-06 15:00:00|586.6|586.2|586.6|586.4|588.4|588.2|586|585.8|444384
1733500800000|2024-12-06 16:00:00|586.8|586.6|586.4|586.2|588.4|588.2|586.2|586|178600
1733731200000|2024-12-09 08:00:00|587.6|587.2|581.4|581.2|588|587.6|578.8|578.4|450937
1733734800000|2024-12-09 09:00:00|581.6|581.4|581.2|581|583.6|583.2|580.2|580|577371
1733738400000|2024-12-09 10:00:00|581.4|581.2|581.6|581.4|583.6|583.4|580.2|580|232759
1733742000000|2024-12-09 11:00:00|581.8|581.6|580.8|580.6|582.2|582|579.4|578.4|524793
1733745600000|2024-12-09 12:00:00|580.6|580.4|581.2|581|583.4|583.2|580.6|580.4|337973
1733749200000|2024-12-09 13:00:00|581.4|581.2|583.4|583|583.8|583.6|580.8|580.6|193690
1733752800000|2024-12-09 14:00:00|583.2|583.2|586.2|585.8|586.6|586.2|583.2|583|385410
1733756400000|2024-12-09 15:00:00|586.6|586|579.4|579|586.6|586.2|577.2|577|551468
1733760000000|2024-12-09 16:00:00|579.6|579.4|582.2|581.8|582.2|581.8|579.2|578.8|300747
1733817600000|2024-12-10 08:00:00|580.4|579.2|578|577.6|582.4|582|577.2|576.8|281468
1733821200000|2024-12-10 09:00:00|578.2|578|570.2|570|578.2|578|568.4|568|529669
1733824800000|2024-12-10 10:00:00|570.4|569.6|570.4|570.2|572.4|572.2|569.4|569.2|364331
1733828400000|2024-12-10 11:00:00|570.6|570|572.6|572.2|572.6|572.2|569.6|569.4|176274
1733832000000|2024-12-10 12:00:00|573|572.4|573|572.6|574.2|574|572.6|572.2|168594
1733835600000|2024-12-10 13:00:00|572.8|572.8|573.2|573|576|575.8|571.6|571.2|474544
1733839200000|2024-12-10 14:00:00|572.6|572.4|571.2|571|573|572.8|567.4|567.2|2725064
1733842800000|2024-12-10 15:00:00|571.4|571.2|568.6|568.2|573.6|573.4|568.6|568.2|535554
1733846400000|2024-12-10 16:00:00|568.4|568|566.2|565.8|568.8|568.6|564.8|564.6|660426
1733904000000|2024-12-11 08:00:00|564|563.6|563.6|563.2|570.4|570|562.6|562.4|650779
1733907600000|2024-12-11 09:00:00|563.8|563.4|566.8|566.6|568.4|568|563.4|563|320174
1733911200000|2024-12-11 10:00:00|567|566.8|568.2|567.8|568.2|567.8|566|565.8|206667
1733914800000|2024-12-11 11:00:00|568.4|568|569.2|568.8|571|570.6|568|567.8|303239
1733918400000|2024-12-11 12:00:00|569|569|571.4|571.2|571.6|571.4|568.2|568|10666729
1733922000000|2024-12-11 13:00:00|571.6|571.4|572.6|572.4|574|573.6|571.4|571.2|249198
1733925600000|2024-12-11 14:00:00|572.4|572.2|574.2|574|575|574.8|571.4|571|4029305
1733929200000|2024-12-11 15:00:00|574.6|573.8|576|575.8|576.2|575.8|573.2|573|632380
1733932800000|2024-12-11 16:00:00|576.2|575.6|577.2|577|577.4|577|574.8|574.4|378955
1733990400000|2024-12-12 08:00:00|578.8|577.8|579|578.6|579.4|579.2|576.8|576.6|316592
1733994000000|2024-12-12 09:00:00|579.2|578.8|580|579.8|580.2|579.8|577.6|577.2|220725
1733997600000|2024-12-12 10:00:00|579.8|579.4|580|579.8|580.2|579.8|578.2|578|234127
1734001200000|2024-12-12 11:00:00|580.2|580|580.4|580.2|581.6|581.4|580|579.6|171094
1734004800000|2024-12-12 12:00:00|580.6|580.4|582|581.8|583|582.8|578.8|578.4|205702
1734008400000|2024-12-12 13:00:00|581.8|581.6|579|578.6|582.2|582|579|578.6|237740
1734012000000|2024-12-12 14:00:00|579.4|578.8|580.4|580|581.4|581.2|578.6|578.2|306358
1734015600000|2024-12-12 15:00:00|580.6|580.4|578.2|577.8|581|580.6|577.6|577.4|287129
1734019200000|2024-12-12 16:00:00|578|577.4|576.4|576.2|578.6|578.4|576.4|576|331682
1734076800000|2024-12-13 08:00:00|574|573|579|578.6|581|580.6|573.8|573|208292
1734080400000|2024-12-13 09:00:00|579.2|578.8|579.2|579|581|580.6|578|577.6|205912
1734084000000|2024-12-13 10:00:00|579|578.6|577.8|577.4|579.2|579|577.2|576.8|135593
1734087600000|2024-12-13 11:00:00|578|577.6|578|577.6|579.2|579|577.4|577|127150
1734091200000|2024-12-13 12:00:00|578.2|577.8|576|575.8|578.2|578|575.2|575|233285
1734094800000|2024-12-13 13:00:00|575.8|575.4|575|574.6|576|575.6|574|573.6|124384
1734098400000|2024-12-13 14:00:00|575.2|574.8|574.2|573.8|576.2|576|573.2|572.8|359638
1734102000000|2024-12-13 15:00:00|574.4|574|571.6|571.2|574.6|574.4|571.4|571.2|298419
1734105600000|2024-12-13 16:00:00|571.4|571|572.4|572|572.4|572.2|570.2|570|402869
1734336000000|2024-12-16 08:00:00|573|572.6|576.4|576|577.8|577.4|573|572.4|198228
1734339600000|2024-12-16 09:00:00|576.6|576.2|574|573.6|577.2|576.8|573.2|573|256225
1734343200000|2024-12-16 10:00:00|574.2|573.8|574.2|573.8|575.2|575|572.8|572.6|192811
1734346800000|2024-12-16 11:00:00|574|573.6|574.8|574.6|575.6|575.2|572.4|572.2|131894
1734350400000|2024-12-16 12:00:00|575|574.4|575.6|575.4|576.8|576.6|574.8|574.4|129559
1734354000000|2024-12-16 13:00:00|575.2|575.2|578.4|578|578.4|578|575.2|575|161226
1734357600000|2024-12-16 14:00:00|578.2|577.4|583.2|582.8|583.6|583.2|576.8|576.4|593179
1734361200000|2024-12-16 15:00:00|583.4|583|583.2|583|586.4|586|582|581.6|622639
1734364800000|2024-12-16 16:00:00|583|582.8|583.4|583|584.4|584.2|581.2|581|349596
1734422400000|2024-12-17 08:00:00|586.4|585|584.4|584|589.2|588.2|582.6|582|429342
1734426000000|2024-12-17 09:00:00|584.6|584.2|584.4|584|586.6|586|583.2|583|248245
1734429600000|2024-12-17 10:00:00|584.2|583.6|584.4|584|585.6|585.2|583.4|583|180693
1734433200000|2024-12-17 11:00:00|584.2|583.8|583.6|583.2|586.2|586|583|582.8|247465
1734436800000|2024-12-17 12:00:00|583.4|583|582.8|582.4|584|583.6|581.6|581.2|238539
1734440400000|2024-12-17 13:00:00|582.6|582.2|586|585.8|586|585.8|582|581.6|2251312
1734444000000|2024-12-17 14:00:00|586.2|586|583|582.6|586.6|586.4|579.2|579|368607
1734447600000|2024-12-17 15:00:00|582.8|582.8|579.6|579.4|583|582.8|577|576.6|491268
1734451200000|2024-12-17 16:00:00|579.4|579.2|581.6|581|581.6|581.2|578.4|578.2|323140
1734508800000|2024-12-18 08:00:00|580.6|578.6|582.4|582|582.6|582.2|579.2|578.6|395260
1734512400000|2024-12-18 09:00:00|582.6|582.2|585.2|584.8|586.6|586.4|582.6|582.2|222661
1734516000000|2024-12-18 10:00:00|584.8|584.4|585.6|585.2|586.6|586.4|584.6|584.2|248726
1734519600000|2024-12-18 11:00:00|585.4|585|586.8|586.6|590|589.6|585.2|584.8|503713
1734523200000|2024-12-18 12:00:00|586.6|586.4|586.4|586|588.6|588.2|586.2|586|294009
1734526800000|2024-12-18 13:00:00|586.2|585.8|585.6|585.2|586.4|586|584.2|583.8|192586
1734530400000|2024-12-18 14:00:00|585.4|585.4|586.4|586.2|588|587.8|585.2|584.8|518443
1734534000000|2024-12-18 15:00:00|586.6|586.4|585.6|585.2|587.4|587.2|583.8|583.6|399179
1734537600000|2024-12-18 16:00:00|585.4|585|585.6|585.2|586.8|586.4|584.8|584.4|284174
1734595200000|2024-12-19 08:00:00|576|575.4|577.6|577.4|578.4|577.4|572|571.8|728178
1734598800000|2024-12-19 09:00:00|577.8|577.6|579.6|579.2|580.2|579.8|577.6|577.4|353139
1734602400000|2024-12-19 10:00:00|579.8|579.4|576.4|576.2|580.2|579.8|576.4|576.2|229724
1734606000000|2024-12-19 11:00:00|576.6|576.4|577.2|576.8|577.6|577.4|576.2|576|210725
1734609600000|2024-12-19 12:00:00|578.4|577.6|581.4|581.2|581.8|581.6|578.2|577.6|238068
1734613200000|2024-12-19 13:00:00|581.2|581|582|581.6|583.8|583.6|581.2|581|258552
1734616800000|2024-12-19 14:00:00|581.8|581.4|582|581.8|583|582.6|579|578.6|313600
1734620400000|2024-12-19 15:00:00|581.8|581.6|579|578.6|582|581.6|574.6|574.2|412071
1734624000000|2024-12-19 16:00:00|578.8|578.4|580|579.6|580.2|579.8|578.2|577.8|282209
1734681600000|2024-12-20 08:00:00|578.8|578|572.8|572.4|579|578.4|572|571.6|529800
1734685200000|2024-12-20 09:00:00|573|572.6|572.6|572.4|573.6|573.4|570|569.6|349064
1734688800000|2024-12-20 10:00:00|572.8|572.6|567.2|567|573|572.8|566.2|565.8|531362
1734692400000|2024-12-20 11:00:00|567|566.6|565.8|565.4|569.2|568.6|565.8|565.4|400864
1734696000000|2024-12-20 12:00:00|566|565.8|567.2|567|568|567.8|564|563.8|410500
1734699600000|2024-12-20 13:00:00|567|566.8|564.4|564|567.6|567.2|563.6|563.2|357604
1734703200000|2024-12-20 14:00:00|564.6|563.8|571|570.4|571.8|571.4|562.8|562.6|597472
1734706800000|2024-12-20 15:00:00|571.2|570.8|576.6|576.4|577.2|576.8|570.6|570|398025
1734710400000|2024-12-20 16:00:00|576.4|576|576|575.8|578.4|578|576|575.8|211824
1734940800000|2024-12-23 08:00:00|574.8|574|577.4|577|578.8|578.4|573|572.2|292079
1734944400000|2024-12-23 09:00:00|577.2|576.8|580.2|580|581.2|580.8|577|576.8|1027563
1734948000000|2024-12-23 10:00:00|580.4|580.2|581.6|581.4|582.8|582.6|580.2|580|234402
1734951600000|2024-12-23 11:00:00|581.8|581.6|580.2|580|582|581.6|579.8|579.6|177241
1734955200000|2024-12-23 12:00:00|580.6|580.2|582.6|582.4|583|582.8|580.6|580.2|109275
1734958800000|2024-12-23 13:00:00|582.8|582.6|577.6|577.4|582.8|582.6|577.6|577.4|162577
1734962400000|2024-12-23 14:00:00|577.4|577.2|577.2|577|578.8|578.4|576|575.8|217181
1734966000000|2024-12-23 15:00:00|577|576.8|573.2|572.8|577.4|577|573|572.8|282982
1734969600000|2024-12-23 16:00:00|573.4|573|575.6|574.8|575.8|575.4|573.4|573|187623
1735027200000|2024-12-24 08:00:00|584.2|581.8|575.4|575|584.2|582.4|575.2|574.8|235444
1735030800000|2024-12-24 09:00:00|575.2|574.8|577.2|576.8|578.6|578.2|575|574.6|112620
1735034400000|2024-12-24 10:00:00|577|576.6|576.8|576.4|577.4|577.2|576.2|576|109946
1735038000000|2024-12-24 11:00:00|577|576.8|578|577.6|578|577.6|576.8|576.4|123112
1735041600000|2024-12-24 12:00:00|578.2|577.8|576.8|576.4|578.2|577.8|576.8|576.4|66955
1735286400000|2024-12-27 08:00:00|575.6|574.2|579|578.6|579|578.6|571.6|571|374080
1735290000000|2024-12-27 09:00:00|578.4|578.2|579|578.6|580|579.6|577.6|577.2|139756
1735293600000|2024-12-27 10:00:00|578.8|578.8|578.2|578|579.4|579.2|577.2|577|251392
1735297200000|2024-12-27 11:00:00|578|577.8|578.2|578|578.4|578.2|576.8|576.6|94483
1735300800000|2024-12-27 12:00:00|578.4|578.2|579.4|579|579.6|579.2|577.8|577.4|63009
1735304400000|2024-12-27 13:00:00|579.2|579.2|576.2|576|579.4|579.2|576.2|575.8|93282
1735308000000|2024-12-27 14:00:00|576|575.6|578|577.6|578.4|578|575.6|575.4|181276
1735311600000|2024-12-27 15:00:00|578.2|577.8|577.4|577|578.4|578|574.2|573.8|323500
1735315200000|2024-12-27 16:00:00|577.6|577.2|577|576.6|577.6|577.4|575.6|575.2|145226
1735545600000|2024-12-30 08:00:00|575.4|574|571.8|571.6|575.4|574.4|570.2|570|200130
1735549200000|2024-12-30 09:00:00|572|572|572|571.8|573.6|573.4|571.6|571.4|138368
1735552800000|2024-12-30 10:00:00|572.2|571.6|572|571.6|572.4|572.2|571.2|570.8|208998
1735556400000|2024-12-30 11:00:00|572.2|571.8|574.2|574|574.6|574.4|572|571.8|249803
1735560000000|2024-12-30 12:00:00|574.4|574.2|570.8|570.4|574.8|574.4|570|569.6|229097
1735563600000|2024-12-30 13:00:00|570.6|570.2|567.4|567.2|570.8|570.4|567.2|567|328341
1735567200000|2024-12-30 14:00:00|567.6|567.4|568|567.8|570.6|570.4|567.6|567.2|379886
1735570800000|2024-12-30 15:00:00|567.8|567.6|571.6|571.4|571.6|571.4|567.6|567.4|364393
1735574400000|2024-12-30 16:00:00|571.4|571.2|571.6|571.2|572.6|572.4|571.2|571|203016
1735632000000|2024-12-31 08:00:00|568.4|566.2|568.4|568|569.2|568.8|565.8|564.6|543790
1735635600000|2024-12-31 09:00:00|568.2|567.8|567.2|566.8|569.4|569.2|566.4|566|429636
1735639200000|2024-12-31 10:00:00|567.4|567|568.8|568.6|570.2|570|567.2|566.8|258518
1735642800000|2024-12-31 11:00:00|569|568.8|570.6|570.2|571.6|571.2|569|568.8|295639
1735646400000|2024-12-31 12:00:00|570.8|570.4|570.6|570|572.2|572|569.6|569.2|310414
1735804800000|2025-01-02 08:00:00|569.6|568.8|578.4|578.2|579.8|579.4|567.8|567|379664
1735808400000|2025-01-02 09:00:00|578.2|577.8|579|578.6|580.4|580|576.4|576.2|354919
1735812000000|2025-01-02 10:00:00|578.8|578.8|576.2|576|579|578.8|575|574.6|4702664
1735815600000|2025-01-02 11:00:00|576.4|576.2|579|578.8|579|578.8|575.6|575.4|155517
1735819200000|2025-01-02 12:00:00|579.2|579|580.6|580.4|581.2|581|579|578.6|324662
1735822800000|2025-01-02 13:00:00|580.4|580.2|581.6|581.2|582.8|582.4|580|579.8|286121
1735826400000|2025-01-02 14:00:00|581.8|581.4|583.8|583.4|584.4|584|580|579.8|571332
1735830000000|2025-01-02 15:00:00|584|583.6|587.4|587|587.6|587.4|584|583.6|702117
1735833600000|2025-01-02 16:00:00|587.2|586.8|586.2|585.8|587.6|587.2|584.6|584.4|632935
1735891200000|2025-01-03 08:00:00|587.8|587|583|582.6|587.8|587.2|582.6|582.2|242923
1735894800000|2025-01-03 09:00:00|582.8|582.4|584.8|584.4|585.2|584.8|581.8|581.4|145827
1735898400000|2025-01-03 10:00:00|584.6|584.2|583.2|583|584.8|584.4|582.8|582.6|137817
1735902000000|2025-01-03 11:00:00|583.4|582.8|583.8|583.4|583.8|583.6|581|580.6|240424
1735905600000|2025-01-03 12:00:00|584|583.6|585.6|585.4|586|585.6|583.4|583|120938
1735909200000|2025-01-03 13:00:00|585.8|585.6|584.2|584|586.6|586.4|583.8|583.6|161124
1735912800000|2025-01-03 14:00:00|584.4|584.2|585.8|585.4|588.2|588|584.2|583.8|289579
1735916400000|2025-01-03 15:00:00|586.6|585.6|585.4|585|587.6|587.2|583|582.6|394496
1735920000000|2025-01-03 16:00:00|585.6|585.2|586.8|586.4|586.8|586.6|584.6|584.2|1242411
1736150400000|2025-01-06 08:00:00|580|578.6|563|562.6|580|578.6|562.6|562|884477
1736154000000|2025-01-06 09:00:00|563.2|562.8|568.8|568.4|570.4|570|558.6|558.2|1139527
1736157600000|2025-01-06 10:00:00|569|568.6|571.6|571.4|571.8|571.4|567.4|567.2|397846
1736161200000|2025-01-06 11:00:00|571.8|571.6|568.8|568.4|573.2|572.8|567.6|567.2|302976
1736164800000|2025-01-06 12:00:00|568.6|568.2|566|565.8|568.8|568.2|565.2|565|308739
1736168400000|2025-01-06 13:00:00|566.2|565.6|569.8|569.4|570.2|569.8|565.2|564.8|231707
1736172000000|2025-01-06 14:00:00|569.6|569.6|570|569.8|575.4|575|569.4|569.2|527434
1736175600000|2025-01-06 15:00:00|570.2|570|568.8|568.6|570.2|570|566.2|566|534756
1736179200000|2025-01-06 16:00:00|569|568.8|570.2|569.8|570.4|570|568.2|567.8|363743
1736236800000|2025-01-07 08:00:00|569.2|569|566.6|566.2|573.2|572.6|565.8|565.4|332695
1736240400000|2025-01-07 09:00:00|566.8|566.4|568.6|568.2|572.8|572.2|566|565.6|238526
1736244000000|2025-01-07 10:00:00|569.2|568.8|571.6|571.4|572|571.8|568.8|568.4|307914
1736247600000|2025-01-07 11:00:00|571.8|571.6|571.2|571|573.8|573.4|570.6|570.4|346869
1736251200000|2025-01-07 12:00:00|571.4|570.8|571.2|571|572.8|572.6|570.8|570.6|556958
1736254800000|2025-01-07 13:00:00|571.4|571.2|578|577.6|580.2|580|570.8|570.6|704042
1736258400000|2025-01-07 14:00:00|577.8|577.4|575.2|574.8|578.4|578|574.6|574.4|871617
1736262000000|2025-01-07 15:00:00|575.4|575|577|576.6|577.6|577.2|572|571.8|628891
1736265600000|2025-01-07 16:00:00|577.2|576.8|577.8|577.4|578.4|578.2|576.4|576.2|399033
1736323200000|2025-01-08 08:00:00|573.8|572.2|581|580.6|582.2|582|573.6|572.2|413629
1736326800000|2025-01-08 09:00:00|580.8|580.4|582.4|582|584.4|584|579.2|578.8|471604
1736330400000|2025-01-08 10:00:00|582.6|582.2|582.2|582|584.4|584.2|582|581.8|538456
1736334000000|2025-01-08 11:00:00|582|581.8|581|580.6|584.4|584.2|579.4|579|396785
1736337600000|2025-01-08 12:00:00|580.8|580.4|579.4|579.2|580.8|580.4|577.4|577|317388
1736341200000|2025-01-08 13:00:00|579.6|579.4|580|579.8|581.2|580.8|578|577.8|299504
1736344800000|2025-01-08 14:00:00|579.8|579.6|579.6|579.2|580|579.8|578.2|578|359671
1736348400000|2025-01-08 15:00:00|579.4|579.4|580|579.8|580|579.8|576.6|576.4|759841
1736352000000|2025-01-08 16:00:00|579.8|579.6|578.8|578.6|580|579.8|578|577.8|225685
1736409600000|2025-01-09 08:00:00|572.6|572|581.4|581|582.2|582|572|571.2|387238
1736413200000|2025-01-09 09:00:00|581.8|581.4|577.8|577.4|582.4|582|576.8|576.4|234792
1736416800000|2025-01-09 10:00:00|577.6|577.6|580.2|580|580.8|580.4|576.8|576.4|240733
1736420400000|2025-01-09 11:00:00|580|579.8|582|581.6|582.4|582.2|579.6|579.4|338908
1736424000000|2025-01-09 12:00:00|582.2|581.8|584.4|584|584.6|584.4|581.8|581.6|3664896
1736427600000|2025-01-09 13:00:00|584.2|583.8|583.6|583.2|584.8|584.4|583.2|582.8|434186
1736431200000|2025-01-09 14:00:00|583.4|583|580.8|580.4|583.4|583|580.6|580.4|420678
1736434800000|2025-01-09 15:00:00|580.6|580.6|579.6|579.2|581.2|580.8|578.4|578.2|298233
1736438400000|2025-01-09 16:00:00|579.4|579|579.8|579.4|580.4|580|578.8|578.4|224073
1736496000000|2025-01-10 08:00:00|584.6|583.4|583.4|583|588.4|588|581.6|581.4|616883
1736499600000|2025-01-10 09:00:00|583.6|583.2|579|578.6|583.8|583.4|577.8|577.6|286683
1736503200000|2025-01-10 10:00:00|579.2|578.8|576.8|576.4|579.6|579.2|576.4|576|308211
1736506800000|2025-01-10 11:00:00|576.6|576.2|576.4|576.2|579|578.6|576.4|576.2|146031
1736510400000|2025-01-10 12:00:00|576.6|576.4|577.2|577|577.8|577.4|576|575.8|264521
1736514000000|2025-01-10 13:00:00|577.4|576|580|579.8|580.2|580|574.4|574|608743
1736517600000|2025-01-10 14:00:00|580.2|580|581.6|581|585|584.8|579.2|579|513094
1736521200000|2025-01-10 15:00:00|581.2|580.8|580.6|580.4|583.4|583.2|578|577.6|432155
1736524800000|2025-01-10 16:00:00|580.8|580.2|581.8|581.4|582.4|582|580.6|580.2|306494
1736755200000|2025-01-13 08:00:00|577.8|577|567.6|567.2|577.8|577.2|566.6|566|803190
1736758800000|2025-01-13 09:00:00|567.4|567|564.8|564.4|567.6|567.2|562.2|561.8|620360
1736762400000|2025-01-13 10:00:00|564.6|564.6|567.2|567|568|567.8|564.4|564|402428
1736766000000|2025-01-13 11:00:00|567|566.8|563.6|563.4|568|567.6|563.6|563.4|223118
1736769600000|2025-01-13 12:00:00|563.8|563.6|564.6|564.4|566.4|566|562.6|562.4|471871
1736773200000|2025-01-13 13:00:00|564.8|564.2|564.2|564|565.2|564.8|563.2|562.8|219422
1736776800000|2025-01-13 14:00:00|564.4|563.8|565.2|564.8|567.2|566.8|564|563.6|452903
1736780400000|2025-01-13 15:00:00|565|565|570.2|569.8|571|570.8|564.8|564.4|502189
1736784000000|2025-01-13 16:00:00|569.8|570|566.8|566.4|570.2|570|566.8|566.4|377302
1736841600000|2025-01-14 08:00:00|569.6|569.2|572.4|572|573.4|573|568|567.6|256079
1736845200000|2025-01-14 09:00:00|572.8|572.2|578|577.6|578.4|578|572.8|572.2|775723
1736848800000|2025-01-14 10:00:00|577.8|577.8|579|578.8|580.4|580|577.6|577.4|330404
1736852400000|2025-01-14 11:00:00|578.8|578.4|574.8|574.6|579|578.6|574.6|574.2|456778
1736856000000|2025-01-14 12:00:00|575|574.8|575|574.8|576.2|575.8|573.2|573|1598877
1736859600000|2025-01-14 13:00:00|575.2|575|575.6|575.2|578.8|578.4|574.8|574.4|7278628
1736863200000|2025-01-14 14:00:00|575.4|575.4|569.8|569.4|575.6|575.4|569.4|569.2|5474643
1736866800000|2025-01-14 15:00:00|569.6|569.6|570.2|569.8|574.8|574.6|569.6|569.6|474936
1736870400000|2025-01-14 16:00:00|569.8|569.6|565.4|564.8|569.8|569.6|565.2|564.8|661208
1736928000000|2025-01-15 08:00:00|568|567|567|566.6|569.2|568.8|564.2|563.8|601109
1736931600000|2025-01-15 09:00:00|567.2|566.8|566.8|566.6|568.6|568.4|566.6|566.2|307578
1736935200000|2025-01-15 10:00:00|567|566.8|566.8|566.6|567.6|567.4|566.4|566.2|298992
1736938800000|2025-01-15 11:00:00|567|566.8|564.2|564|567.2|566.8|564|563.6|266883
1736942400000|2025-01-15 12:00:00|564.4|564.2|564.4|564|565.4|565.2|562.8|562.6|280751
1736946000000|2025-01-15 13:00:00|564.2|564.2|563.6|563.4|566|565.8|562.6|562.2|681002
1736949600000|2025-01-15 14:00:00|563.8|563.6|559.8|559.6|564.2|564|559.2|559|776540
1736953200000|2025-01-15 15:00:00|560|559.4|560.6|560.4|561.2|560.8|557.2|556.8|4762282
1736956800000|2025-01-15 16:00:00|561.2|560.8|563|562.6|563.2|563|561|560.8|432700
1737014400000|2025-01-16 08:00:00|568.4|566.2|575.4|575|577.4|577|568.4|566.2|936817
1737018000000|2025-01-16 09:00:00|575.6|575.2|576.6|576.2|577.4|577.2|573.8|573.4|353956
1737021600000|2025-01-16 10:00:00|576.4|576.4|576.2|575.8|577.8|577.4|576.2|575.6|418442
1737025200000|2025-01-16 11:00:00|576|576|577.6|577.4|578|577.6|575.8|575.6|328475
1737028800000|2025-01-16 12:00:00|577.8|577.4|577.6|577.2|578.2|577.8|576.4|575.8|245743
1737032400000|2025-01-16 13:00:00|577.6|577.4|577.6|577.2|578|577.8|576|575.8|612987
1737036000000|2025-01-16 14:00:00|577.8|577.4|580.6|580.2|583|582.6|577.6|577.4|877418
1737039600000|2025-01-16 15:00:00|580.4|580|575.2|575|580.8|580.4|575|574.8|555579
1737043200000|2025-01-16 16:00:00|575.4|575.2|577.2|577|577.2|577|573.6|573.4|549686
1737100800000|2025-01-17 08:00:00|583|581.2|583.8|583.2|583.8|583.2|577.6|577.4|542961
1737104400000|2025-01-17 09:00:00|583.6|583.4|585.2|585|586.2|586|583.6|583.4|1072458
1737108000000|2025-01-17 10:00:00|585|584.8|587|586.8|587.6|587.4|584.4|584|453238
1737111600000|2025-01-17 11:00:00|587.2|587|585.2|585|587.6|587.2|584.6|584.2|307057
1737115200000|2025-01-17 12:00:00|585.4|585.2|582.6|582.2|585.8|585.6|578.6|578.2|322187
1737118800000|2025-01-17 13:00:00|582.4|582.4|584|583.8|584.6|584.2|582.4|582.2|246891
1737122400000|2025-01-17 14:00:00|584.2|584|588|587.8|588.4|588|584|583.6|878070
1737126000000|2025-01-17 15:00:00|587.8|587.6|588.2|588|588.8|588.6|586.8|586.6|1087376
1737129600000|2025-01-17 16:00:00|588.4|588.2|587.4|587.2|588.4|588.2|587|586.6|578961
1737360000000|2025-01-20 08:00:00|588|587.4|590.6|590.2|591.6|591.2|585.2|584.8|378520
1737363600000|2025-01-20 09:00:00|590.8|590.4|591.2|590.8|593|592.6|590.2|589.8|484497
1737367200000|2025-01-20 10:00:00|591.4|591|591|590.8|591.4|591.2|589|588.8|223183
1737370800000|2025-01-20 11:00:00|591.2|591|591.8|591.6|592.6|592.4|591.2|591|489927
1737374400000|2025-01-20 12:00:00|592|591.8|592.2|591.8|592.8|592.6|590.8|590.4|686180
1737378000000|2025-01-20 13:00:00|592|591.6|594.4|594.2|595|594.8|590.2|589.8|504608
1737381600000|2025-01-20 14:00:00|594.8|594.4|594.4|594|596.8|596.4|594|593.8|768308
1737385200000|2025-01-20 15:00:00|594.2|593.8|591.6|591.4|594.8|594.6|591.4|591.2|343063
1737388800000|2025-01-20 16:00:00|591.8|591.6|594.6|594.4|594.6|594.4|591.6|591.4|185997
1737446400000|2025-01-21 08:00:00|596.8|595.4|598|597.8|599.4|599.2|595.6|594.8|396910
1737450000000|2025-01-21 09:00:00|597.8|597.6|597.8|597.4|598.2|597.8|594.4|594|248662
1737453600000|2025-01-21 10:00:00|598|597.6|597.2|596.8|598.6|598.2|595.8|595.4|177183
1737457200000|2025-01-21 11:00:00|597.4|597|596.4|596.2|597.6|597.4|596.2|595.8|141244
1737460800000|2025-01-21 12:00:00|596.6|596.4|596|595.8|597.2|597|595.6|595.4|247696
1737464400000|2025-01-21 13:00:00|596.2|595.6|594.6|594.4|596.6|596.4|593.6|593.4|254650
1737468000000|2025-01-21 14:00:00|594.8|594.6|593.6|593.4|595|594.8|591.4|591|299347
1737471600000|2025-01-21 15:00:00|593.4|593.2|591|590.8|593.8|593.6|589.8|589.4|362188
1737475200000|2025-01-21 16:00:00|591.2|590.4|593.2|592.8|593.2|593|590.6|590.4|193517
1737532800000|2025-01-22 08:00:00|599.6|598|599|598.8|602.4|602|596.4|595.6|535563
1737536400000|2025-01-22 09:00:00|599.2|598.6|603.2|603|604.6|604.2|599|598.6|1088819
1737540000000|2025-01-22 10:00:00|603.4|603.2|605|604.6|605|604.8|602.8|602.4|806672
1737543600000|2025-01-22 11:00:00|605.4|604.8|606.6|606.4|608.6|608.4|604.8|604.6|683506
1737547200000|2025-01-22 12:00:00|606.4|606.2|606.2|606|607.4|607|605.2|604.8|445897
1737550800000|2025-01-22 13:00:00|606|605.8|604.2|604|607.8|607.6|603.8|603.4|345976
1737554400000|2025-01-22 14:00:00|604.4|604.2|606|605.8|608|607.8|604.4|604|484289
1737558000000|2025-01-22 15:00:00|605.8|605.6|603|602.8|606.2|606|603|602.8|650319
1737561600000|2025-01-22 16:00:00|602.8|602.6|603.6|603.4|604|603.8|601.8|601.6|426708
1737619200000|2025-01-23 08:00:00|605.4|605.2|600|599.6|606.6|606|599.4|599.2|380941
1737622800000|2025-01-23 09:00:00|600.2|599.8|600|599.6|600.2|600|598.4|598.2|524845
1737626400000|2025-01-23 10:00:00|599.8|599.4|600.4|600|601.6|601.2|598.8|598.6|235343
1737630000000|2025-01-23 11:00:00|600.2|600.2|602|601.8|604.4|604.2|599.4|599|347733
1737633600000|2025-01-23 12:00:00|601.8|601.6|602|601.8|604|603.6|601.4|601|188253
1737637200000|2025-01-23 13:00:00|602.2|602|603.2|602.8|603.8|603.6|601|600.6|11616748
1737640800000|2025-01-23 14:00:00|603.4|603|605.8|605.4|606.2|606|602.6|602.2|280816
1737644400000|2025-01-23 15:00:00|606.2|605.8|610.2|610|610.4|610|605.6|605.2|657340
1737648000000|2025-01-23 16:00:00|610.4|610.2|610.6|610.4|610.8|610.6|609.4|609.2|866964
1737705600000|2025-01-24 08:00:00|621.6|620.2|613.2|612.8|624.6|623.6|610|609.6|909509
1737709200000|2025-01-24 09:00:00|613|612.6|611.4|611|613.6|613.2|611.2|610.8|400209
1737712800000|2025-01-24 10:00:00|611.6|611.4|612.6|612.4|614.2|613.8|611.2|611|353913
1737716400000|2025-01-24 11:00:00|612.8|612.6|612.2|612|612.8|612.6|611.2|611|264021
1737720000000|2025-01-24 12:00:00|612|611.8|610.2|610|612.4|612.2|609.8|609.6|397955
1737723600000|2025-01-24 13:00:00|610|609.8|610.4|610.2|611.4|611|610|609.8|233157
1737727200000|2025-01-24 14:00:00|610.6|610.4|609.6|609.2|610.6|610.4|608.2|607.8|362648
1737730800000|2025-01-24 15:00:00|609.8|609.4|607|606.8|609.8|609.4|604.8|604.6|444137
1737734400000|2025-01-24 16:00:00|606.8|606.6|606|605.8|608.2|607.8|605.8|605.6|347972
1737964800000|2025-01-27 08:00:00|598.8|596.8|589.2|589|599|598.2|576.6|576|1515689
1737968400000|2025-01-27 09:00:00|589.4|588.8|589.4|589|591.8|591.2|585.6|585.2|704073
1737972000000|2025-01-27 10:00:00|589.6|589.4|579.8|579.6|589.8|589.4|578.8|578.4|612430
1737975600000|2025-01-27 11:00:00|580|579.4|582.4|582|584.2|584|579.2|578.8|549063
1737979200000|2025-01-27 12:00:00|582.6|582.2|587.6|587.4|587.8|587.6|579.2|578.8|352200
1737982800000|2025-01-27 13:00:00|587.8|587.2|590|589.6|590.6|590.2|586.6|586.4|400879
1737986400000|2025-01-27 14:00:00|589.8|589.8|593.8|593.4|593.8|593.6|586.6|586.2|3135856
1737990000000|2025-01-27 15:00:00|594|593.6|592.4|592.2|594.6|594.4|589.2|588.8|593780
1737993600000|2025-01-27 16:00:00|592.6|592.4|591.6|591.2|593.6|593.4|590.6|590.2|337870
1738051200000|2025-01-28 08:00:00|591.2|590|581.4|581.2|591.2|590|580|579.6|547032
1738054800000|2025-01-28 09:00:00|581.6|581|583.6|583.4|584.4|584|581.4|581|374578
1738058400000|2025-01-28 10:00:00|583.8|583.6|585.4|585.2|586|585.6|583.8|583.4|223223
1738062000000|2025-01-28 11:00:00|585.6|585.4|585.8|585.6|588.8|588.4|585.6|585.4|311347
1738065600000|2025-01-28 12:00:00|585.6|585.4|583.6|583.2|586|585.8|582.6|582.2|272719
1738069200000|2025-01-28 13:00:00|583.8|583.4|587.6|587.4|588.2|587.8|583.4|583|371030
1738072800000|2025-01-28 14:00:00|587.8|587.2|584.6|584.2|589.2|588.8|583.2|582.8|462744
1738076400000|2025-01-28 15:00:00|585|584.8|585.8|585.6|587.4|587.2|585|584.8|704818
1738080000000|2025-01-28 16:00:00|586|585.8|584.4|584|586.2|585.8|584.2|584|286358
1738137600000|2025-01-29 08:00:00|585.2|583.2|591.4|591|591.8|591.4|582.6|581.6|448606
1738141200000|2025-01-29 09:00:00|591.2|590.8|592.2|591.8|593.4|593|589.4|589|317031
1738144800000|2025-01-29 10:00:00|592.4|592|590|589.8|592.8|592.4|589.6|589.2|247622
1738148400000|2025-01-29 11:00:00|590.2|590|590.2|589.8|591.4|591.2|589.4|589.2|268941
1738152000000|2025-01-29 12:00:00|590|589.6|590|589.8|591.4|591|589.6|589.2|5763923
1738155600000|2025-01-29 13:00:00|589.8|589.2|588.2|588|590.4|590|586.8|586.4|188522
1738159200000|2025-01-29 14:00:00|588.4|588.2|589|588.8|590.2|590|586|585.8|300505
1738162800000|2025-01-29 15:00:00|589.2|589|585.8|585.6|589.6|589.4|585.4|585.2|447111
1738166400000|2025-01-29 16:00:00|586|585.8|586.2|585.8|587|586.8|585.8|585.6|211190
1738224000000|2025-01-30 08:00:00|585.8|585|593.8|593.4|596.8|596.4|584.8|584.2|388354
1738227600000|2025-01-30 09:00:00|593.6|593.2|593.4|593.2|594|593.6|591|590.6|190647
1738231200000|2025-01-30 10:00:00|593.2|593|590|589.6|594.8|594.4|589.8|589.6|262684
1738234800000|2025-01-30 11:00:00|590.2|589.8|591.4|591.2|591.6|591.4|589.2|589|151337
1738238400000|2025-01-30 12:00:00|591.6|591|592.2|592|593.6|593.4|589.8|589.4|276118
1738242000000|2025-01-30 13:00:00|592.4|592.2|593.8|593.6|595|594.6|591.8|591.4|392073
1738245600000|2025-01-30 14:00:00|594|593.8|596.4|596.2|597.4|597.2|592.6|592.4|336953
1738249200000|2025-01-30 15:00:00|596.2|596|595.8|595.6|597.2|596.8|593.8|593.4|1225032
1738252800000|2025-01-30 16:00:00|596|595.8|595.4|595|597.2|597|595.2|594.8|535752
1738310400000|2025-01-31 08:00:00|599.2|598.2|605.2|604.8|606.6|606.2|597.8|597.2|564257
1738314000000|2025-01-31 09:00:00|605.6|605.2|603.4|603|607.4|607.2|603.2|602.8|335726
1738317600000|2025-01-31 10:00:00|603.2|603.2|605.2|605|606.4|606|603.2|603|221945
1738321200000|2025-01-31 11:00:00|605.4|605.2|608.2|608|609|608.6|605|604.8|514431
1738324800000|2025-01-31 12:00:00|608.4|607.6|605.6|605.2|608.4|608|604.8|604.6|294269
1738328400000|2025-01-31 13:00:00|605.4|605|606.8|606.4|607.4|607|604.2|603.8|4335350
1738332000000|2025-01-31 14:00:00|606.6|606|604.2|603.8|607|606.6|602.4|602|863592
1738335600000|2025-01-31 15:00:00|604.4|604|605|604.6|606|605.8|602.2|602|513032
1738339200000|2025-01-31 16:00:00|604.8|604.8|604.8|604.4|605.6|605.4|604.2|604|630201
1738569600000|2025-02-03 08:00:00|597.8|597.2|595|594.6|599.2|598.8|592.4|592|802588
1738573200000|2025-02-03 09:00:00|594.8|594.8|591.8|591.4|596|595.6|591.6|591.4|401530
1738576800000|2025-02-03 10:00:00|592|591.6|592.4|592|594.2|593.8|591|590.6|331999
1738580400000|2025-02-03 11:00:00|592.6|592.2|591.4|591|593.8|593.6|591.4|591|334928
1738584000000|2025-02-03 12:00:00|591.2|591.2|589.8|589.4|592.4|592|589.6|589.2|312935
1738587600000|2025-02-03 13:00:00|590|589.6|592.8|592.4|593.2|593|588.8|588.4|334321
1738591200000|2025-02-03 14:00:00|592.6|592|588.4|588|593.8|593.6|587.8|587.4|398899
1738594800000|2025-02-03 15:00:00|588.2|587.8|594|593.6|594.2|594|586|585.6|768184
1738598400000|2025-02-03 16:00:00|593.8|593.4|594|593.4|595.2|595|593.4|593|1031482
1738656000000|2025-02-04 08:00:00|595.8|595.2|589.6|589.4|600.6|599.8|588.2|588|438222
1738659600000|2025-02-04 09:00:00|589.8|589.6|591.8|591.6|592.8|592.6|589.4|589.2|243782
1738663200000|2025-02-04 10:00:00|592|592|593.8|593.6|594.6|594.2|591.4|591.2|192230
1738666800000|2025-02-04 11:00:00|594|593.4|594|593.6|596.2|595.8|593.6|593.2|3831104
1738670400000|2025-02-04 12:00:00|594.2|593.8|593.6|593.4|596.4|596|593.6|593.4|160186
1738674000000|2025-02-04 13:00:00|593.4|593.2|592.2|591.8|595.6|595.2|591.8|591.6|155474
1738677600000|2025-02-04 14:00:00|592.4|592|594.8|594.4|595.4|595.2|592.2|591.8|323791
1738681200000|2025-02-04 15:00:00|595|594.6|591.2|591|595.4|595|591.2|590.8|420567
1738684800000|2025-02-04 16:00:00|591.4|591.2|593.4|593|594|593.6|591.2|590.8|238962
1738742400000|2025-02-05 08:00:00|591.8|590.2|589.2|588.6|592.4|591.4|586|585.6|1002322
1738746000000|2025-02-05 09:00:00|589.4|588.8|590.6|590.2|592|591.6|589|588.8|528762
1738749600000|2025-02-05 10:00:00|590.8|590.4|592|591.8|593.8|593.6|590.8|590.4|292337
1738753200000|2025-02-05 11:00:00|592.2|592|593|592.8|593.8|593.6|591.8|591.4|358292
1738756800000|2025-02-05 12:00:00|592.8|592.6|594.2|594|594.4|594.2|592.4|592.2|309617
1738760400000|2025-02-05 13:00:00|594.4|593.8|597.8|597.6|598|597.8|593.4|593.2|394108
1738764000000|2025-02-05 14:00:00|598|597.4|599.6|599.2|602|601.8|596.4|596|1007180
1738767600000|2025-02-05 15:00:00|599.8|599.4|600|599.8|600.6|600.4|596.2|595.8|615950
1738771200000|2025-02-05 16:00:00|600.2|600|600|599.6|600.2|600|598.4|598.2|427105
1738828800000|2025-02-06 08:00:00|606.6|605.6|600.6|600.2|609|607.8|599.4|599|754663
1738832400000|2025-02-06 09:00:00|600.2|599.8|600.4|600.2|602.2|602|599.8|599.4|390200
1738836000000|2025-02-06 10:00:00|600.6|600.4|599.6|599.4|601.6|601.2|599.2|599|254924
1738839600000|2025-02-06 11:00:00|599.4|599.2|598|597.2|600.4|600.2|594.2|593.6|554184
1738843200000|2025-02-06 12:00:00|598.4|597|599.2|599|600.8|600.6|598|597|361410
1738846800000|2025-02-06 13:00:00|599|598.6|595.8|595.6|600|599.6|594.4|594|276297
1738850400000|2025-02-06 14:00:00|596|595.8|600.2|600|600.2|600|596|595.8|324187
1738854000000|2025-02-06 15:00:00|600.6|600.4|605.4|605.2|606|605.6|600.4|600.2|773709
1738857600000|2025-02-06 16:00:00|605.6|605.4|606|605.6|606.6|606.4|605.6|605.2|446492
1738915200000|2025-02-07 08:00:00|606.4|605.4|604|603.6|607.6|607|601.4|601.2|487628
1738918800000|2025-02-07 09:00:00|603.8|603.4|604.4|604|606.8|606.6|603.2|603|350655
1738922400000|2025-02-07 10:00:00|604.2|604.2|603.6|603.4|605.2|605|603.6|603.4|344354
1738926000000|2025-02-07 11:00:00|603.4|603|606|605.6|606.4|606.2|603.4|603|449127
1738929600000|2025-02-07 12:00:00|605.8|605.8|603|602.8|606.4|606|603|602.8|222532
1738933200000|2025-02-07 13:00:00|603.2|603|602.6|602.4|604.6|604.2|601.8|601.6|240233
1738936800000|2025-02-07 14:00:00|602.4|602.2|603|602.8|605|604.6|601.6|601.2|469636
1738940400000|2025-02-07 15:00:00|602.8|602.6|601.2|600.8|603.2|603|599.2|598.8|551993
1738944000000|2025-02-07 16:00:00|601|600.6|601.4|601|602.8|602.4|600.4|600.2|261047
1739174400000|2025-02-10 08:00:00|604|603.6|605.2|604.8|606|605.6|600|599.4|504779
1739178000000|2025-02-10 09:00:00|605|604.6|602.8|602.4|605.2|605|600.2|600|347694
1739181600000|2025-02-10 10:00:00|603|602.6|603.8|603.4|604.2|604|602.8|602.6|235534
1739185200000|2025-02-10 11:00:00|604|603.6|603.2|602.8|606|605.6|603|602.4|238535
1739188800000|2025-02-10 12:00:00|603|603|602.8|602.4|603.8|603.4|602.2|602|192997
1739192400000|2025-02-10 13:00:00|602.6|602.6|604.8|604.6|605.2|605|602.6|602.4|4714725
1739196000000|2025-02-10 14:00:00|605|604.8|607.2|606.8|608|607.8|604.8|604.6|379171
1739199600000|2025-02-10 15:00:00|607.4|607|611|610.8|611.8|611.4|607.4|607|676202
1739203200000|2025-02-10 16:00:00|611.2|611|612.6|612.4|613|612.8|611.2|611|591333
1739260800000|2025-02-11 08:00:00|614.8|613.8|617.8|617.4|618.4|618.2|611.8|611.2|985273
1739264400000|2025-02-11 09:00:00|618|617.6|615.6|615.2|618|617.8|613.4|613.2|457543
1739268000000|2025-02-11 10:00:00|615.4|615.4|614.4|614.2|616.6|616.4|614|613.6|492770
1739271600000|2025-02-11 11:00:00|614.6|614|614|613.8|614.6|614.4|612.6|612.4|200978
1739275200000|2025-02-11 12:00:00|613.8|613.6|614.4|614.2|615.2|614.8|613|612.8|171988
1739278800000|2025-02-11 13:00:00|614.6|614.4|613|612.8|615.4|615|612.4|612|525256
1739282400000|2025-02-11 14:00:00|613.2|613|614.2|613.8|616.2|616|613.2|613|321185
1739286000000|2025-02-11 15:00:00|614|613.6|618.2|618|618.6|618.2|612.6|612.2|862210
1739289600000|2025-02-11 16:00:00|618.4|618.2|619.2|618.8|619.6|619.2|617.6|617.4|455096
1739347200000|2025-02-12 08:00:00|620.8|620.4|615.4|615|621|620.6|612.4|612|457929
1739350800000|2025-02-12 09:00:00|615.2|614.8|617.2|617|618.2|618|614.8|614.4|282179
1739354400000|2025-02-12 10:00:00|617.4|617.2|619.8|619.4|621.2|620.8|617.2|616.8|406095
1739358000000|2025-02-12 11:00:00|619.6|619.2|618.2|617.8|619.8|619.4|617.8|617.4|205118
1739361600000|2025-02-12 12:00:00|617.8|618|618|617.8|618.6|618.2|616|615.8|289139
1739365200000|2025-02-12 13:00:00|618.2|617.6|615.4|615|618.8|618.6|612.8|612.6|257619
1739368800000|2025-02-12 14:00:00|615.2|614.8|616.6|616.4|616.6|616.4|614.2|613.8|289863
1739372400000|2025-02-12 15:00:00|616.8|616.6|618.2|618|618.4|618.2|615.8|615.6|283681
1739376000000|2025-02-12 16:00:00|618.4|618.2|619.4|619|619.4|619.2|618|617.8|150832
1739433600000|2025-02-13 08:00:00|624.8|624.4|622.2|621.8|628|627.2|620|619.6|501167
1739437200000|2025-02-13 09:00:00|622|621.6|626|625.6|627.4|627.2|621.6|621|357939
1739440800000|2025-02-13 10:00:00|626.2|625.8|627.4|627|628.6|628.2|625.2|625|485942
1739444400000|2025-02-13 11:00:00|627.2|627.2|627.6|627|627.8|627.6|625.6|625.2|337691
1739448000000|2025-02-13 12:00:00|627.4|627.2|626.6|626.2|629.6|629.2|625.2|625|503633
1739451600000|2025-02-13 13:00:00|626.4|626|627.2|627|630.4|630.2|626.2|625.8|329915
1739455200000|2025-02-13 14:00:00|627.4|626.8|628|627.8|628.2|627.8|624.6|624.2|277553
1739458800000|2025-02-13 15:00:00|627.8|627.6|623.6|623.2|628.6|628.2|623|622.8|613143
1739462400000|2025-02-13 16:00:00|623.4|623|624.8|624.2|625.6|625.2|623.2|623|2713903
1739520000000|2025-02-14 08:00:00|623.8|622.8|624.8|624.4|626|625.6|618|617.6|841017
1739523600000|2025-02-14 09:00:00|624.6|624.2|624.8|624.6|626.6|626.4|622.2|621.8|292759
1739527200000|2025-02-14 10:00:00|625|625|623.8|623.4|626.4|626|622.2|622|202797
1739530800000|2025-02-14 11:00:00|623.6|623.2|622.8|622.4|623.6|623.2|621.8|621.6|7755913
1739534400000|2025-02-14 12:00:00|622.6|622.2|622.4|622|624.2|624|621.2|621|4147687
1739538000000|2025-02-14 13:00:00|622.8|622.2|621.6|621.4|623.8|623.4|621|620.6|189288
1739541600000|2025-02-14 14:00:00|621.8|621.6|620.6|620.2|622.8|622.4|619.6|619.4|358861
1739545200000|2025-02-14 15:00:00|620.4|620.4|623.4|623.2|624.4|624.2|620.4|620.2|400364
1739548800000|2025-02-14 16:00:00|623.6|623.4|622.6|622.2|624.8|624.6|621.6|621.4|369991
1739779200000|2025-02-17 08:00:00|635|634.4|633|632.6|639.6|638.8|631.6|631.2|814403
1739782800000|2025-02-17 09:00:00|633.2|632.8|632|631.6|634|633.6|631.2|630.6|494431
1739786400000|2025-02-17 10:00:00|632.2|631.8|634.6|634.4|635.4|635|630.4|630.2|375586
1739790000000|2025-02-17 11:00:00|634.8|634.6|634.4|634|635|634.6|632.8|632.4|208486
1739793600000|2025-02-17 12:00:00|634.2|633.8|632.2|631.8|636.4|636|631.8|631.4|329093
1739797200000|2025-02-17 13:00:00|632|632|634.8|634.4|635.8|635|631.8|631.6|340951
1739800800000|2025-02-17 14:00:00|635|634.6|632.2|631.8|635.2|635|631.2|631|319188
1739804400000|2025-02-17 15:00:00|632.4|632|629.8|629.6|634|633.6|629.4|629.2|549886
1739808000000|2025-02-17 16:00:00|630|629.8|634.4|633.8|634.4|634|629.2|628.8|298473
1739865600000|2025-02-18 08:00:00|643.4|642.6|643.2|643|645|643.8|637.6|637.2|857314
1739869200000|2025-02-18 09:00:00|643.4|643.2|642.4|642|646.2|646|640.8|640.6|428969
1739872800000|2025-02-18 10:00:00|642.2|641.6|646.2|646|647|646.8|641.2|640.8|424053
1739876400000|2025-02-18 11:00:00|646.6|646.2|642.8|642.6|646.6|646.4|642.6|642.2|293371
1739880000000|2025-02-18 12:00:00|642.6|642.4|641.8|641.6|643.2|642.8|640.4|640|236277
1739883600000|2025-02-18 13:00:00|642|641.8|643.2|642.8|644.8|644.6|641.8|641.6|209437
1739887200000|2025-02-18 14:00:00|643.4|643|643.2|643|643.4|643.2|639.8|639.6|352209
1739890800000|2025-02-18 15:00:00|643|642.8|645|644.8|645.2|644.8|642.4|642|723193
1739894400000|2025-02-18 16:00:00|644.8|644.6|645|644.6|645.8|645.6|643.8|643.4|361390
1739952000000|2025-02-19 08:00:00|643.8|643.2|646.8|646.6|649.4|649|641.4|641.2|548062
1739955600000|2025-02-19 09:00:00|647|646.4|648.2|648|649.8|649.4|646.4|646|433644
1739959200000|2025-02-19 10:00:00|648.4|648.2|645.8|645.6|648.8|648.6|644.4|644.2|321706
1739962800000|2025-02-19 11:00:00|646|645.8|646.4|646.2|647.2|647|644.4|644.2|300850
1739966400000|2025-02-19 12:00:00|646.6|646|644.2|644|647.8|647.6|643.8|643.6|232481
1739970000000|2025-02-19 13:00:00|644|643.8|642.4|642.2|646|645.8|642.4|642.2|221894
1739973600000|2025-02-19 14:00:00|642.6|642.6|641.2|641|643.2|643|639.6|639.4|625036
1739977200000|2025-02-19 15:00:00|641|640.8|640.4|640.2|645|644.8|639|638.8|587661
1739980800000|2025-02-19 16:00:00|640.2|640|643.4|643|643.4|643|640.2|640|305171
1740038400000|2025-02-20 08:00:00|640.8|640.2|632.6|632.4|641.2|640.4|631.6|631.4|705434
1740042000000|2025-02-20 09:00:00|632.2|631.8|633.6|633.2|633.6|633.4|630|629.6|452028
1740045600000|2025-02-20 10:00:00|633.4|633|634.4|634|634.4|634.2|632.2|632|279768
1740049200000|2025-02-20 11:00:00|634.6|634.2|632.2|631.8|636.2|636|632|631.8|9214528
1740052800000|2025-02-20 12:00:00|632.4|632|633.2|632.8|633.8|633.4|631.8|631.6|259613
1740056400000|2025-02-20 13:00:00|633|633|630.6|630.4|633.2|633|630|629.8|240258
1740060000000|2025-02-20 14:00:00|630.8|630.6|629.6|629.4|639|638.6|628.8|628.4|2865149
1740063600000|2025-02-20 15:00:00|629.8|629.2|622.6|622.2|630|629.6|622.4|622|903075
1740067200000|2025-02-20 16:00:00|622.2|622|622|621.6|623|622.8|621.2|620.8|659410
1740124800000|2025-02-21 08:00:00|610.8|610.2|615.6|615.2|620|619.8|609|608|670282
1740128400000|2025-02-21 09:00:00|615.4|615|619.2|618.8|619.4|619.2|614.4|614|567721
1740132000000|2025-02-21 10:00:00|619|618.6|618|617.6|619.4|619|616.2|615.8|276497
1740135600000|2025-02-21 11:00:00|617.8|617.8|619.2|618.8|620|619.6|617|616.8|338048
1740139200000|2025-02-21 12:00:00|618.8|618.6|619.2|619|620.2|619.8|618.4|618|217823
1740142800000|2025-02-21 13:00:00|619.4|619.2|617.8|617.6|619.4|619.2|617.4|617.2|274761
1740146400000|2025-02-21 14:00:00|617.6|617.4|614|613.6|618.4|618.2|613.4|613|488304
1740150000000|2025-02-21 15:00:00|613.8|613.8|614|613.8|615.8|615.6|611.2|611|685081
1740153600000|2025-02-21 16:00:00|614.2|614|611.4|611|614.8|614.4|611|610.6|466027
1740384000000|2025-02-24 08:00:00|612.8|612.6|616.8|616.4|619.4|619|611.2|610.8|863271
1740387600000|2025-02-24 09:00:00|616.6|616.2|616.2|616|618.2|617.8|614.6|614.2|352837
1740391200000|2025-02-24 10:00:00|616|615.8|615.6|615.2|617.8|617.6|615|614.8|311443
1740394800000|2025-02-24 11:00:00|615.8|615.4|615.2|614.8|616|615.6|613.8|613.4|11736514
1740398400000|2025-02-24 12:00:00|615|614.6|615.2|615|615.4|615.2|613.6|613.4|263959
1740402000000|2025-02-24 13:00:00|615.4|614.8|614.2|614|615.6|615.4|614|613.6|230277
1740405600000|2025-02-24 14:00:00|614.4|614.2|609.4|609|614.8|614.6|609|608.6|378520
1740409200000|2025-02-24 15:00:00|609.2|609.2|608.2|608|611.6|611.2|605.2|604.8|962139
1740412800000|2025-02-24 16:00:00|608|607.8|610.4|610|611|610.8|608|607.8|425547
1740470400000|2025-02-25 08:00:00|605|603.6|608|607.8|610.8|610.6|605|603.6|667250
1740474000000|2025-02-25 09:00:00|608.2|607.6|611.6|611.4|614.2|614|607.6|607.2|696273
1740477600000|2025-02-25 10:00:00|611.8|611|611|610.8|614|613.6|610.8|610.6|333142
1740481200000|2025-02-25 11:00:00|610.8|610.6|612|611.8|613.2|612.8|610.4|610.2|522494
1740484800000|2025-02-25 12:00:00|612.2|612|614|613.8|614.4|614.2|611.4|611.2|430414
1740488400000|2025-02-25 13:00:00|613.8|613.6|617.8|617.4|618.6|618.4|613.4|613.2|887202
1740492000000|2025-02-25 14:00:00|617.6|617.6|613.4|613.2|619.8|619.6|613.2|613|462410
1740495600000|2025-02-25 15:00:00|613.2|613|612.6|612.4|614.6|614.2|607.8|607.6|1035486
1740499200000|2025-02-25 16:00:00|612.4|612.2|615.2|615|616|615.8|611.6|611.4|906278
1740556800000|2025-02-26 08:00:00|622.8|621.2|623|622.8|625.8|625.2|619.6|618.4|608998
1740560400000|2025-02-26 09:00:00|622.8|622.4|622.6|622.4|625.2|625|622|621.6|442275
1740564000000|2025-02-26 10:00:00|622.8|622.6|622.4|622.2|624.4|624.2|622|621.8|448435
1740567600000|2025-02-26 11:00:00|622.6|622.4|621.2|621|622.6|622.4|620.4|620.2|383133
1740571200000|2025-02-26 12:00:00|621|620.8|622.8|622.6|623.2|623|619.8|619.6|299367
1740574800000|2025-02-26 13:00:00|623|622.8|627.6|627.4|630.4|630|622.6|622.4|495077
1740578400000|2025-02-26 14:00:00|627.4|627.2|631.2|631|631.8|631.4|625.8|625.4|689394
1740582000000|2025-02-26 15:00:00|631|630.8|630.8|630.6|632|631.8|627.2|626.8|649523
1740585600000|2025-02-26 16:00:00|630.2|629.8|629.8|629.4|630.6|630.4|628.4|628.2|657297
1740643200000|2025-02-27 08:00:00|727|726.2|724|723.4|740|739.4|714|712.6|6688458
1740646800000|2025-02-27 09:00:00|724.2|723.6|731.4|731.2|733.4|732.8|718.4|718.2|3596045
1740650400000|2025-02-27 10:00:00|731.6|730.8|751.4|750.8|752.4|751.8|731.6|730.8|3901067
1740654000000|2025-02-27 11:00:00|751.6|751|741.4|740.6|761|760.8|740.6|740.2|3565674
1740657600000|2025-02-27 12:00:00|741|740.8|736.6|736.2|746|745.6|732.4|732|2219836
1740661200000|2025-02-27 13:00:00|736.8|736|742|741.6|746.6|746|733|732.6|2771345
1740664800000|2025-02-27 14:00:00|741.8|741|728.8|728.2|745.2|744.8|726.2|725.8|1921594
1740668400000|2025-02-27 15:00:00|728.6|728|728.2|728|731.2|730.8|719|718.4|1943583
1740672000000|2025-02-27 16:00:00|728.6|728.2|727.2|726.8|730.2|729.8|725.2|725|935053
1740729600000|2025-02-28 08:00:00|735.6|735|743.8|743.4|754.6|754|734.4|733.4|1835007
1740733200000|2025-02-28 09:00:00|744.2|743.6|746|745.6|746.6|746.2|740|739.4|982576
1740736800000|2025-02-28 10:00:00|745.8|745.4|750.2|750|751.6|751.2|744.2|744|1080175
1740740400000|2025-02-28 11:00:00|750.4|749.8|751.6|751.2|753|752.8|748.2|747.8|796801
1740744000000|2025-02-28 12:00:00|751.4|751|755.4|755.2|755.8|755.6|750.6|750.2|897365
1740747600000|2025-02-28 13:00:00|755.6|755.4|752.4|752|758.4|758.2|751|750.6|1028424
1740751200000|2025-02-28 14:00:00|752.8|752.4|754|753.6|755.4|755|750.4|750|1074754
1740754800000|2025-02-28 15:00:00|753.6|753.4|750.4|750.2|755|754.8|748.4|748|4072832
1740758400000|2025-02-28 16:00:00|750.6|750.4|744.6|744.4|750.8|750.6|744.2|743.8|693719
1740988800000|2025-03-03 08:00:00|776|775.6|786.4|785.8|792.8|792.4|767.4|766.6|1499004
1740992400000|2025-03-03 09:00:00|786.2|785.6|787.4|787|789|788.8|785.4|785|1251618
1740996000000|2025-03-03 10:00:00|787.2|786.8|782.8|782.4|789.6|789.2|780.8|780.6|7094906
1740999600000|2025-03-03 11:00:00|783.2|782.6|785.4|785|787|786.8|781.2|781|638654
1741003200000|2025-03-03 12:00:00|785.2|784.8|790|789.6|790|789.8|784.4|784.2|533298
1741006800000|2025-03-03 13:00:00|789.2|788.6|796.6|796.4|798.4|798.2|786.8|786.4|791635
1741010400000|2025-03-03 14:00:00|797|796.6|791.4|790.8|797.2|797|785.4|785|1203787
1741014000000|2025-03-03 15:00:00|791.2|791|779|778.8|791.2|791|776.6|776.4|1217457
1741017600000|2025-03-03 16:00:00|779.2|779|776.8|776.2|784|783.6|775.6|775.2|710640
1741075200000|2025-03-04 08:00:00|784.4|784.2|783|782.6|792.4|792|782.6|782.2|917070
1741078800000|2025-03-04 09:00:00|782.8|782.4|789|788.6|793.4|793|781.6|781.2|830190
1741082400000|2025-03-04 10:00:00|788.6|788.4|795.2|794.8|796.2|795.8|788|787.8|635699
1741086000000|2025-03-04 11:00:00|795.4|794.6|790.8|790.4|798|797.6|790.2|790|944008
1741089600000|2025-03-04 12:00:00|791|790.6|789.4|789|793.6|793.4|787.4|787|571528
1741093200000|2025-03-04 13:00:00|788.8|788.6|783|782.6|789.8|789.6|777|776.6|798069
1741096800000|2025-03-04 14:00:00|782.8|782.4|786|785.6|788.2|787.8|779.6|779.4|840069
1741100400000|2025-03-04 15:00:00|785.2|785.8|783.2|783|787.4|787|777.4|777|1235309
1741104000000|2025-03-04 16:00:00|783|782.8|783|782.4|785.2|784.8|781|780.6|739689
1741161600000|2025-03-05 08:00:00|806.6|806.2|810.8|810.4|816.2|815.6|799.4|798.6|1343205
1741165200000|2025-03-05 09:00:00|811|810.6|806.8|806.4|815|814.8|805.4|805|959557
1741168800000|2025-03-05 10:00:00|806.4|806.2|800.6|800.4|806.6|806.4|800.4|800|713277
1741172400000|2025-03-05 11:00:00|800.4|800|799.8|799.4|802|801.8|798.4|798.2|556227
1741176000000|2025-03-05 12:00:00|800|799.6|800.8|800.6|801.2|801|797.4|797.2|559775
1741179600000|2025-03-05 13:00:00|801|800.8|799|798.6|803|802.8|796.2|796|420310
1741183200000|2025-03-05 14:00:00|798.8|798.4|800.2|799.8|801.6|801.4|797.8|797.4|622807
1741186800000|2025-03-05 15:00:00|800.4|800|806|805.8|808|807.8|800.4|800|1507335
1741190400000|2025-03-05 16:00:00|805.8|805.6|803.6|803.2|806|805.8|802.8|802.6|3646835
1741248000000|2025-03-06 08:00:00|810.8|810.6|803.8|803.6|812.4|811.8|801.8|801.2|1007493
1741251600000|2025-03-06 09:00:00|804|803.8|797|796.6|806.2|805.6|795.8|795.4|1938290
1741255200000|2025-03-06 10:00:00|796.8|796.4|798.8|798.4|800.8|800.4|796|795.8|495910
1741258800000|2025-03-06 11:00:00|798.6|798.2|800|799.8|802.2|801.8|797|796.6|408923
1741262400000|2025-03-06 12:00:00|800.4|799.6|798.4|798.2|800.6|800.4|797.8|797.6|315720
1741266000000|2025-03-06 13:00:00|798.2|798|794|793.8|799|798.8|792.8|792.4|1026311
1741269600000|2025-03-06 14:00:00|794.2|794|802.2|801.8|803.8|803.4|793.4|793.2|2376547
1741273200000|2025-03-06 15:00:00|802.8|802.2|806.8|806.4|807.4|807|801|800.6|701792
1741276800000|2025-03-06 16:00:00|807.2|806.6|802.8|802.2|810|809.8|801.2|800.8|2251313
1741334400000|2025-03-07 08:00:00|809.2|807|806.6|806.2|811|810|804|803.6|762558
1741338000000|2025-03-07 09:00:00|806.4|806.4|808.2|808|813.2|813|805.4|805|727386
1741341600000|2025-03-07 10:00:00|808.4|807.8|809|808.8|810.4|810.2|807|806.8|750609
1741345200000|2025-03-07 11:00:00|809.2|809|809.8|809.4|811.8|811.4|808.2|808|506052
1741348800000|2025-03-07 12:00:00|809.6|809.2|807.2|807|810.4|810|805|804.8|301197
1741352400000|2025-03-07 13:00:00|807.4|807.2|806.4|806|810|809.4|802.4|802|7612751
1741356000000|2025-03-07 14:00:00|805.8|805.4|811.4|811|811.4|811.2|803.4|803|668460
1741359600000|2025-03-07 15:00:00|811.6|811.2|803|802.6|813.2|813|802.2|801.8|4026426
1741363200000|2025-03-07 16:00:00|802.6|802.2|803.2|802.6|807.8|807.6|801.4|801|675288
1741593600000|2025-03-10 08:00:00|809|808.4|791.2|790.8|812|811.4|791.2|790.8|743833
1741597200000|2025-03-10 09:00:00|790.6|790.2|786.2|785.8|791.6|791.2|785.2|785|805743
1741600800000|2025-03-10 10:00:00|786.8|786.4|785.2|784.8|789.2|789|784|783.6|351105
1741604400000|2025-03-10 11:00:00|785.4|785|782.2|782|786.2|785.8|780.8|780.2|410310
1741608000000|2025-03-10 12:00:00|782.4|781.8|769.4|769.2|782.4|781.8|768.4|768|1278105
1741611600000|2025-03-10 13:00:00|769.6|769|758.4|758|769.8|769.4|751.4|751|686633
1741615200000|2025-03-10 14:00:00|758.2|757.4|746.4|746|759|758.6|744.8|744.4|2006134
1741618800000|2025-03-10 15:00:00|746.2|746.2|744|743.8|755|754.6|744|743.8|1254942
1741622400000|2025-03-10 16:00:00|743.2|743|738|737.8|744.8|744.4|736.4|736|1141490
1741680000000|2025-03-11 08:00:00|739.6|738|739.4|738.8|744.6|743.8|719.6|719.4|1832348
1741683600000|2025-03-11 09:00:00|739.2|739|737.2|736.8|746.2|746|736.8|736.2|1329345
1741687200000|2025-03-11 10:00:00|737.4|737|744.2|743.8|746.2|745.8|736.4|736.2|634705
1741690800000|2025-03-11 11:00:00|743.8|743.4|746.2|745.8|746.4|746.2|738.6|738.2|661646
1741694400000|2025-03-11 12:00:00|746|745.6|741.4|741|746.2|746|740.4|740|412254
1741698000000|2025-03-11 13:00:00|741.6|741.4|745|744.4|745.6|745.2|740.8|740.4|586474
1741701600000|2025-03-11 14:00:00|744.2|743.8|740.4|740|747|746.6|737.2|736.8|795005
1741705200000|2025-03-11 15:00:00|740.2|739.8|745.6|745.4|748.6|748.4|740|739.6|960418
1741708800000|2025-03-11 16:00:00|745.4|745.2|744.2|743.8|745.8|745.4|742.6|742.4|500810
1741766400000|2025-03-12 08:00:00|755.6|754.6|758.6|758.4|758.6|758.4|750.6|750.2|779569
1741770000000|2025-03-12 09:00:00|758.8|758.2|764.4|764|770.8|770.6|758|757.8|944119
1741773600000|2025-03-12 10:00:00|764.6|764.2|767.8|767.4|768|767.8|761.4|761|470626
1741777200000|2025-03-12 11:00:00|767.6|767.2|770|769.4|771|770.8|765.4|765.2|553738
1741780800000|2025-03-12 12:00:00|769.8|769.6|774.4|774|777|776.4|769.6|769.4|675375
1741784400000|2025-03-12 13:00:00|774.2|773.8|772|771.6|776.6|776.2|770.8|770.6|1411825
1741788000000|2025-03-12 14:00:00|771.6|771.4|769|768.6|776.4|776|767|766.6|971201
1741791600000|2025-03-12 15:00:00|769.2|769|775.6|775.2|775.8|775.6|767|766.6|710252
1741795200000|2025-03-12 16:00:00|775.4|775.4|775.6|775.2|777.8|777.6|774.4|774.2|471764
1741852800000|2025-03-13 08:00:00|784.8|783.8|776.4|776|785.6|785|773|772.4|756645
1741856400000|2025-03-13 09:00:00|776.6|776.2|774.8|774.4|779.4|779|773.2|772.8|623266
1741860000000|2025-03-13 10:00:00|775|774.8|772.4|772.2|777.4|777|771.6|771.4|302966
1741863600000|2025-03-13 11:00:00|772.2|772|768.4|768|773.4|773.2|767.2|766.6|465142
1741867200000|2025-03-13 12:00:00|768.2|767.8|776.4|776|776.4|776.2|767.4|767.2|1830432
1741870800000|2025-03-13 13:00:00|776.2|776.2|767.8|767.6|777.4|777.2|766.6|766.4|542320
1741874400000|2025-03-13 14:00:00|768|767.8|770.4|770|773.8|773.4|768|767.6|522776
1741878000000|2025-03-13 15:00:00|770.6|770.2|770.2|770|773.4|773|767.8|767.4|542746
1741881600000|2025-03-13 16:00:00|770|769.6|770|769.6|772.4|772.2|769.6|769.4|305623
1741939200000|2025-03-14 08:00:00|778.8|778.2|787.6|787.2|787.8|787.6|773.2|772.6|926657
1741942800000|2025-03-14 09:00:00|787.8|787.6|785.8|785.4|789.8|789.6|783.2|783|679256
1741946400000|2025-03-14 10:00:00|786|785.6|790.2|789.8|791.2|790.8|784.4|784.2|468179
1741950000000|2025-03-14 11:00:00|790|790.2|792.2|791.8|795.8|795.2|789|788.8|522457
1741953600000|2025-03-14 12:00:00|792|792|795.4|795.2|796.2|796|791.6|791.4|481142
1741957200000|2025-03-14 13:00:00|795.6|795|794.6|794.2|797.2|796.8|793.8|793.6|552849
1741960800000|2025-03-14 14:00:00|794.4|793.6|792.6|792.4|794.8|794.4|789.2|789|611309
1741964400000|2025-03-14 15:00:00|792.8|792.2|794.4|794.2|796.6|796.2|792.8|792.2|931723
1741968000000|2025-03-14 16:00:00|794.6|794.4|796.8|796.4|798.4|798.2|794.6|794.4|806609
1742198400000|2025-03-17 08:00:00|795.6|794.4|795.2|794.8|797.4|796|788.8|788|508646
1742202000000|2025-03-17 09:00:00|795|794.4|798|797.6|798.4|798|793.6|793.2|453484
1742205600000|2025-03-17 10:00:00|797.8|797.4|797|796.8|800|799.6|796|795.8|322230
1742209200000|2025-03-17 11:00:00|797.2|796.6|798|797.6|799.8|799.6|796.4|796.2|19689407
1742212800000|2025-03-17 12:00:00|798.2|797.8|799.2|798.8|801|800.4|796.8|796.4|354878
1742216400000|2025-03-17 13:00:00|799|798.6|803.6|803.2|805.4|805|797.4|797|490159
1742220000000|2025-03-17 14:00:00|802.8|802.4|802.2|801.8|804.2|804|799.6|799.2|621588
1742223600000|2025-03-17 15:00:00|802.8|802.4|802.8|802.6|803.2|802.8|800|799.6|546762
1742227200000|2025-03-17 16:00:00|802.6|802.4|802.2|801.6|804.4|804|799.4|799.2|246389
1742284800000|2025-03-18 08:00:00|802.8|802.2|803|802.8|805.8|805.6|796|795.2|737316
1742288400000|2025-03-18 09:00:00|803.4|803|811.8|811.4|813|812.6|803.2|802.6|897947
1742292000000|2025-03-18 10:00:00|811.6|810.6|809.4|809|812.6|812.2|808.2|807.8|455064
1742295600000|2025-03-18 11:00:00|809.2|809.2|810|809.6|810.6|810.4|807.8|807.4|296124
1742299200000|2025-03-18 12:00:00|810.2|809.8|810.4|810|814|813.6|807.4|807|450644
1742302800000|2025-03-18 13:00:00|810.2|810.2|800|799.6|810.4|810.2|798|797.4|584284
1742306400000|2025-03-18 14:00:00|799.8|799.4|805.4|805|808.2|807.8|797.8|797.4|602345
1742310000000|2025-03-18 15:00:00|805.2|805.2|804|803.6|806.4|806.2|800.6|800.2|461059
1742313600000|2025-03-18 16:00:00|804.2|803.8|807.4|807|808.6|808.2|804.2|803.8|249533
1742371200000|2025-03-19 08:00:00|810|809.4|815.6|815.4|816.6|816|808.2|807.8|665413
1742374800000|2025-03-19 09:00:00|815.2|815.2|814.4|814|818.2|817.8|812.6|812.4|592158
1742378400000|2025-03-19 10:00:00|814.6|814.2|807|806.6|815|814.6|804.6|804|515205
1742382000000|2025-03-19 11:00:00|807.4|806.8|809.8|809.6|810.6|810.2|806|805.6|258334
1742385600000|2025-03-19 12:00:00|810.6|810|810.6|810|811.2|810.6|809.6|809|61619
1742389200000|2025-03-19 13:00:00|809.8|809.6|808.2|807.8|811.2|810.8|807.2|807|359321
1742392800000|2025-03-19 14:00:00|808|807.6|809.6|809.4|810.6|810.2|802.8|802.6|407374
1742396400000|2025-03-19 15:00:00|809.4|809|814.2|813.8|814.6|814.4|809.2|809|606557
1742400000000|2025-03-19 16:00:00|814|814|816.4|816.2|816.6|816.4|814|814|479530
1742457600000|2025-03-20 08:00:00|812.2|811.6|808.4|808|815.6|815.2|808|807.4|548430
1742461200000|2025-03-20 09:00:00|808.2|808.2|797.6|797.2|808.6|808.2|795.6|795.2|766919
1742464800000|2025-03-20 10:00:00|797.2|797|794.8|794.4|799.2|798.8|783.8|783.4|978722
1742468400000|2025-03-20 11:00:00|794.4|794.2|793.6|793|798.8|798.2|793|792.6|536619
1742472000000|2025-03-20 12:00:00|793.4|793.2|796.6|796.2|797.2|796.8|792.8|792.4|250683
1742475600000|2025-03-20 13:00:00|796.4|796|795|794.6|797|796.8|794.4|794|320371
1742479200000|2025-03-20 14:00:00|795.2|794.4|799.4|799.2|799.8|799.4|794.8|794.4|592371
1742482800000|2025-03-20 15:00:00|799.8|799.6|796.6|796.2|801.6|801.2|796.2|795.8|1357097
1742486400000|2025-03-20 16:00:00|796.4|796|796.4|796.2|797.8|797.4|795.2|795|326661
1742544000000|2025-03-21 08:00:00|792.8|791.6|796.6|796.4|802.6|801.8|792.4|791.6|376444
1742547600000|2025-03-21 09:00:00|796.8|796.6|800.8|800.4|801.2|800.8|793.2|792.8|419171
1742551200000|2025-03-21 10:00:00|801.2|800.6|801.2|800.8|803.2|803|800|799.6|484119
1742554800000|2025-03-21 11:00:00|801.4|801|799.8|799.4|801.4|801|799|798.8|216656
1742558400000|2025-03-21 12:00:00|800|799.6|800.2|799.8|802.8|802.4|799.6|799.4|274115
1742562000000|2025-03-21 13:00:00|800|800|797|796.8|801.4|801.2|797|796.8|441200
1742565600000|2025-03-21 14:00:00|797.2|796.6|797.8|797.4|800.4|800.2|794|793.8|652427
1742569200000|2025-03-21 15:00:00|798|797.8|803.4|803.2|804|803.8|797.6|797.2|358715
1742572800000|2025-03-21 16:00:00|803.6|803.4|804.8|804.4|805.6|805.4|801.8|801.4|442610
1742803200000|2025-03-24 08:00:00|804.2|802|802.2|801.8|809.4|809|800.6|800.2|397439
1742806800000|2025-03-24 09:00:00|801.8|801.4|800.8|800.4|806.4|806|800.2|800|355419
1742810400000|2025-03-24 10:00:00|800.2|800|802.8|802.6|806|805.6|799.8|799.6|363830
1742814000000|2025-03-24 11:00:00|802.6|802.4|802.8|802.6|807|806.6|802|801.6|297411
1742817600000|2025-03-24 12:00:00|802.6|802.4|798.6|798.4|803.4|803|798|797.8|239861
1742821200000|2025-03-24 13:00:00|798.8|798.6|801|800.8|803.4|803.2|797.6|797.4|434958
1742824800000|2025-03-24 14:00:00|801.2|801|791.8|791.4|802.4|802|789.8|789.4|792659
1742828400000|2025-03-24 15:00:00|792|791.8|791|790.8|792.8|792.4|787.8|787.6|577921
1742832000000|2025-03-24 16:00:00|790.8|790.6|790.8|790.4|791.2|791|789.4|789.2|331023
1742889600000|2025-03-25 08:00:00|790.4|789.4|794|793.6|795.4|794.8|786.6|786.2|370544
1742893200000|2025-03-25 09:00:00|793.8|793.2|795.8|795.4|796.2|795.8|792|791.6|197910
1742896800000|2025-03-25 10:00:00|795.6|795.2|793.2|792.8|797.6|797.2|792.8|792.6|405602
1742900400000|2025-03-25 11:00:00|793.4|793|797.2|796.8|797.2|796.8|792.6|792.2|164151
1742904000000|2025-03-25 12:00:00|797.4|797|799.4|799|800.8|800.6|796|795.6|334126
1742907600000|2025-03-25 13:00:00|799.6|799.2|804.2|803.8|805.6|805.2|797.6|796.4|501124
1742911200000|2025-03-25 14:00:00|804.4|804|802|801.6|804.8|804.4|801|800.8|393953
1742914800000|2025-03-25 15:00:00|802.2|801.8|799.8|799.4|803.2|803|799.8|799.4|273198
1742918400000|2025-03-25 16:00:00|800|799.6|802|801.4|802|801.4|798.4|798|200297
1742976000000|2025-03-26 08:00:00|804.4|803.8|803.4|803|815.2|814.6|802|801.6|733556
1742979600000|2025-03-26 09:00:00|803.6|803.2|796|795.8|804.4|803.8|795.8|795.4|392267
1742983200000|2025-03-26 10:00:00|795.6|795.4|802.4|802|802.6|802.2|795.6|795.2|311337
1742986800000|2025-03-26 11:00:00|802|801.8|801.6|801.2|802.6|802.2|799.2|799|220849
1742990400000|2025-03-26 12:00:00|802.2|801.8|802.2|801.8|802.8|802.6|800.2|799.8|184573
1742994000000|2025-03-26 13:00:00|802|801.6|795.2|794.8|805|804.6|793.8|793.6|539631
1742997600000|2025-03-26 14:00:00|795|794.6|803|802.6|803.4|803.2|795|794.6|2728198
1743001200000|2025-03-26 15:00:00|803.2|802.8|800.2|800|805.6|805.2|799.4|799.2|674474
1743004800000|2025-03-26 16:00:00|800.4|800.2|801.8|801.4|801.8|801.4|798.4|798|180491
1743062400000|2025-03-27 08:00:00|796.4|795|795.8|795.6|798.2|797.2|783.6|783|809260
1743066000000|2025-03-27 09:00:00|796|795.4|793.8|793.6|796|795.6|791.4|791.2|262807
1743069600000|2025-03-27 10:00:00|794|794|793.4|793|795|794.6|791.6|791.4|236387
1743073200000|2025-03-27 11:00:00|793.2|792.8|790.6|790.2|793.8|793.4|790.2|790|215539
1743076800000|2025-03-27 12:00:00|790.8|790.4|788.6|788.2|791.4|791.2|788|787.8|286230
1743080400000|2025-03-27 13:00:00|788.4|788.4|789.2|788.6|790.4|790|784.4|784.2|437832
1743084000000|2025-03-27 14:00:00|789|788.8|790.4|790|792.8|792.6|787.8|787.6|395706
1743087600000|2025-03-27 15:00:00|790.2|790.2|790.8|790.6|792.2|792|789|788.8|345413
1743091200000|2025-03-27 16:00:00|791|790.8|793.6|793.4|793.8|793.6|790.4|790|243537
1743148800000|2025-03-28 08:00:00|789.4|787.6|785.4|785|791.8|790.8|777.8|777.6|654376
1743152400000|2025-03-28 09:00:00|785.2|785.2|781.8|781.2|787.8|787.4|781.4|781.2|355669
1743156000000|2025-03-28 10:00:00|781.6|781.4|785.8|785.4|788|787.8|781.2|780.6|471689
1743159600000|2025-03-28 11:00:00|786|785.6|785.2|784.8|786.8|786.4|784|783.8|196884
1743163200000|2025-03-28 12:00:00|785|784.6|780.4|780|786.6|786.4|778.8|778.4|370391
1743166800000|2025-03-28 13:00:00|780.6|780.2|774.8|774.4|781.2|781|774.2|774|688397
1743170400000|2025-03-28 14:00:00|774.6|774.2|773.8|773.4|777|776.8|770|769.8|760227
1743174000000|2025-03-28 15:00:00|774.2|773.8|772.2|771.8|776.2|776|770|769.8|770239
1743177600000|2025-03-28 16:00:00|772.4|772|773.6|773.2|776.8|776.6|772.2|771.8|318747
1743404400000|2025-03-31 07:00:00|757.2|756.8|758.8|758.4|761.2|761|743.2|742|907455
1743408000000|2025-03-31 08:00:00|758.6|758.2|756|755.6|759.8|759.2|752.6|752.2|659479
1743411600000|2025-03-31 09:00:00|756.2|755.8|755|754.6|758.2|757.8|754.2|753.8|429430
1743415200000|2025-03-31 10:00:00|755.2|754.8|749.6|749.2|755.4|755|748.8|748.4|584355
1743418800000|2025-03-31 11:00:00|749.8|749.4|744.2|744|749.8|749.4|744.2|743.8|1298187
1743422400000|2025-03-31 12:00:00|744|743.8|742|741.6|745|744.6|740|739.8|743879
1743426000000|2025-03-31 13:00:00|742.4|741.8|744.4|744|747|746.8|735|734.6|988765
1743429600000|2025-03-31 14:00:00|744.6|744.2|749.6|749.2|750.8|750.4|744.6|744.2|998823
1743433200000|2025-03-31 15:00:00|750.2|749.8|749.6|749|750.4|750.2|748.6|748.4|606678
1743490800000|2025-04-01 07:00:00|755.4|753.2|760.8|760.4|762.8|762.2|753.2|752.8|797841
1743494400000|2025-04-01 08:00:00|760.6|760.2|770.2|770|770.4|770|760.2|759.8|474979
1743498000000|2025-04-01 09:00:00|769.6|769.8|767.8|767.4|772.4|772.2|767.4|767|319907
1743501600000|2025-04-01 10:00:00|768|767.6|764.4|764.2|768.4|768|761.8|761.6|282191
1743505200000|2025-04-01 11:00:00|764.8|764.6|765|764.6|765.4|765|760.6|760.2|148483
1743508800000|2025-04-01 12:00:00|764.6|764.2|764.8|764.4|766.8|766.6|764.4|764|265677
1743512400000|2025-04-01 13:00:00|765|764.6|764.8|764.4|765.4|765|760.6|760.2|457161
1743516000000|2025-04-01 14:00:00|764.4|764|770.2|769.8|770.6|770.4|761.8|761.4|513238
1743519600000|2025-04-01 15:00:00|769.8|769.6|782.4|781.8|785.4|785.2|769.6|769.2|3874143
1743577200000|2025-04-02 07:00:00|777.6|775.8|760.2|759.6|778.2|777.4|758.2|758|681934
1743580800000|2025-04-02 08:00:00|760.6|760.2|757.8|757.4|760.6|760.2|753.8|753.2|555965
1743584400000|2025-04-02 09:00:00|757.6|757.2|753.4|753.2|758|757.6|752.6|752.2|807044
1743588000000|2025-04-02 10:00:00|753.6|753|752.6|752.2|754.4|754|750.2|749.8|458933
1743591600000|2025-04-02 11:00:00|752.4|752|753.2|752.8|754.8|754.6|751.2|751|371759
1743595200000|2025-04-02 12:00:00|753.4|753|754|753.6|754.4|754|748.8|748.6|405418
1743598800000|2025-04-02 13:00:00|754.2|753.8|756.2|755.8|758|757.6|751.8|751.2|570889
1743602400000|2025-04-02 14:00:00|755.8|755.4|758.8|758.4|759.6|759.2|754|753.6|720585
1743606000000|2025-04-02 15:00:00|758.6|758|759.4|758.8|759.8|759.4|756.2|755.8|346462
1743663600000|2025-04-03 07:00:00|737|735.2|741|740.4|743|742.8|728|727.2|1878196
1743667200000|2025-04-03 08:00:00|740.6|740.2|741.4|741|742.6|742|737.8|737.4|692714
1743670800000|2025-04-03 09:00:00|741.6|741.4|742.6|742.2|748.6|748.4|739.4|739|497979
1743674400000|2025-04-03 10:00:00|742.4|742|737.6|737.2|744.6|744.2|736|735.6|531767
1743678000000|2025-04-03 11:00:00|737.8|737.4|739|738.6|741|740.6|736.6|736.2|328834
1743681600000|2025-04-03 12:00:00|738.8|738.4|742|741.6|742.4|742.2|738.2|737.8|552123
1743685200000|2025-04-03 13:00:00|741.8|741.8|746.2|745.8|748.6|748.2|737.8|737.4|1099596
1743688800000|2025-04-03 14:00:00|745.8|745.4|745.4|745|748.4|748.2|742|741.6|1289128
1743692400000|2025-04-03 15:00:00|745.6|745.2|744|743.8|747.8|747.4|743.4|743|592833
1743750000000|2025-04-04 07:00:00|744.4|742|728.4|728|746|744.4|727.2|727|1347118
1743753600000|2025-04-04 08:00:00|728.6|728.2|715.4|715|729.2|728.6|713.6|713.2|2345142
1743757200000|2025-04-04 09:00:00|716|715.4|705.6|705.4|719.6|719.2|703.8|703.4|2228884
1743760800000|2025-04-04 10:00:00|705.4|705.2|680.4|680|706|705.6|667.4|650|3164371
1743764400000|2025-04-04 11:00:00|680.6|680.2|678.8|678.2|683|682.6|664.6|664.2|2507446
1743768000000|2025-04-04 12:00:00|678.6|678|671.8|671.2|684.8|683.8|670.4|670|1541297
1743771600000|2025-04-04 13:00:00|671.6|671.6|681|680.6|683|682.4|670|669.8|1886280
1743775200000|2025-04-04 14:00:00|681.2|680.2|660.8|660.4|681.2|680.4|653.4|653|1654167
1743778800000|2025-04-04 15:00:00|660.6|660.2|660.8|659.8|672.2|671.8|659.8|659.6|991140
1744009200000|2025-04-07 07:00:00|586|585.2|616.6|616|617.2|616.6|568|565.2|3643739
1744012800000|2025-04-07 08:00:00|617.4|616.6|614.4|613.8|619.8|619.2|606.2|605.8|2142200
1744016400000|2025-04-07 09:00:00|614.2|613.6|615.2|614.8|625|624.6|606.8|606.4|1589664
1744020000000|2025-04-07 10:00:00|615.6|615|636.8|636.4|644.2|644|615.6|614.8|2094676
1744023600000|2025-04-07 11:00:00|636.6|636.2|639.8|639.4|647.6|647.2|634.6|634.4|1531324
1744027200000|2025-04-07 12:00:00|640.2|639.8|647.6|647.2|652.2|651.8|638|637.6|1466216
1744030800000|2025-04-07 13:00:00|648|647.4|650|649.6|653|652.6|635.2|634.8|1519346
1744034400000|2025-04-07 14:00:00|650.2|649.8|655.4|655|726|695.2|647.6|647|2196517
1744038000000|2025-04-07 15:00:00|655.2|654.6|636.4|635.4|659.6|659|636|635.4|1136915
1744095600000|2025-04-08 07:00:00|642.4|642|670.2|669.8|670.6|670.2|640.6|640.2|2579296
1744099200000|2025-04-08 08:00:00|669.8|669.6|671.6|671.2|672.2|671.6|662|661.6|1370925
1744102800000|2025-04-08 09:00:00|671.4|671|668|667.6|677.2|676.8|667.4|667|1073904
1744106400000|2025-04-08 10:00:00|667.8|667.8|674.4|673.8|676|675.6|665.6|665.2|1669185
1744110000000|2025-04-08 11:00:00|674.2|674|686.8|686.4|687.6|687.2|673.6|673.2|951592
1744113600000|2025-04-08 12:00:00|686.6|686.8|681|680.6|688.4|688.2|678.4|678|963754
1744117200000|2025-04-08 13:00:00|680.8|680.4|687.2|687|689.4|689|680|679.6|1400990
1744120800000|2025-04-08 14:00:00|687.6|687.2|675.4|675.2|689.2|688.8|674|673.6|1208815
1744124400000|2025-04-08 15:00:00|675.6|675.4|673.2|672.4|678.6|678.2|672.8|672.4|904418
1744182000000|2025-04-09 07:00:00|665.8|664.2|674.8|674.2|680|679.8|658.2|657.2|1395039
1744185600000|2025-04-09 08:00:00|675|674.4|672.2|671.6|675.6|675.2|660.4|660|1013542
1744189200000|2025-04-09 09:00:00|672.8|672.4|662.4|661.8|674|673.6|662.2|661.8|502403
1744192800000|2025-04-09 10:00:00|662.2|661.6|660|659.4|664.6|664|657.6|657.2|782445
1744196400000|2025-04-09 11:00:00|659.8|659.2|649.2|648.6|659.8|659.2|644.8|644.4|1388728
1744200000000|2025-04-09 12:00:00|649|648.8|660.2|660|662.2|662|648|647.6|995679
1744203600000|2025-04-09 13:00:00|660.4|659.8|664.4|664|668.2|667.8|659.4|659.2|1025977
1744207200000|2025-04-09 14:00:00|664.6|664.6|655.2|654.8|670.2|669.6|654.6|654.2|853555
1744210800000|2025-04-09 15:00:00|654.8|654.6|663.6|663.2|666.8|666.6|654.8|654.6|501003
1744268400000|2025-04-10 07:00:00|788|782.6|713.8|713.2|788|783.8|713.8|713.2|2497374
1744272000000|2025-04-10 08:00:00|713.6|713.4|702|701.4|715|714.6|699.8|699.2|1594898
1744275600000|2025-04-10 09:00:00|701.8|701|693.6|693|702|701.6|691.6|691.4|974271
1744279200000|2025-04-10 10:00:00|693.2|692.8|697.6|697.2|700.8|700.4|692.8|692.4|684086
1744282800000|2025-04-10 11:00:00|697.4|697|700.8|700.4|703.2|702.8|697.4|697|639262
1744286400000|2025-04-10 12:00:00|700.6|700.6|699.8|699.2|704.4|703.6|694.8|694.4|592683
1744290000000|2025-04-10 13:00:00|699.6|699|698|697.6|702.2|701.8|692.8|692.6|781560
1744293600000|2025-04-10 14:00:00|698.2|698|697.8|697.6|707.2|707|695.2|694.6|937297
1744297200000|2025-04-10 15:00:00|697.6|697.2|695.6|695|702.8|702.4|695.4|695|620706
1744354800000|2025-04-11 07:00:00|696.2|695.6|685.6|685|699.4|698.8|685.6|685|804499
1744358400000|2025-04-11 08:00:00|685.4|684.6|677.2|676.6|686.6|686|675|674.8|965790
1744362000000|2025-04-11 09:00:00|677|676.4|688|687.6|688|687.6|674.6|674.2|767458
1744365600000|2025-04-11 10:00:00|688.4|687.8|691.8|691.6|695.6|695.2|685.8|685.2|514809
1744369200000|2025-04-11 11:00:00|691.6|691.4|688|687.6|692.8|692.6|682.8|682.6|488864
1744372800000|2025-04-11 12:00:00|688.2|688|689.4|688.8|693.6|693.2|686.2|685.8|403162
1744376400000|2025-04-11 13:00:00|689.2|688.6|689.2|688.8|691.4|691.2|682|681.8|597341
1744380000000|2025-04-11 14:00:00|689|688|689.8|689.4|694.8|694.6|680.8|680.4|16627985
1744383600000|2025-04-11 15:00:00|689.2|689|690.6|690|696.6|696.2|689|688.8|479929
1744614000000|2025-04-14 07:00:00|713|711|709.6|709.2|713|711.8|697.6|697|771209
1744617600000|2025-04-14 08:00:00|709.8|709.4|710.4|710|712.6|712.2|708|707.6|513638
1744621200000|2025-04-14 09:00:00|710.6|710.4|707.6|707.2|714.2|713.8|705.8|705.6|286004
1744624800000|2025-04-14 10:00:00|707.8|707.4|707.4|707|710|709.6|706|705.8|243964
1744628400000|2025-04-14 11:00:00|707.2|706.8|707|706.6|708.8|708.4|705.4|705|245070
1744632000000|2025-04-14 12:00:00|707.2|706.8|710.4|710|711|710.6|706.8|706.2|1430935
1744635600000|2025-04-14 13:00:00|710.2|709.8|709|708.6|710.8|710.2|703.8|703.4|551280
1744639200000|2025-04-14 14:00:00|709.4|709|715.4|715|718.2|717.8|709.4|709|667776
1744642800000|2025-04-14 15:00:00|715.6|715.2|710.8|710.4|715.6|715.2|709.2|708.8|358696
1744700400000|2025-04-15 07:00:00|711.8|710.8|728|727.4|728.6|728.2|711.8|710.6|701247
1744704000000|2025-04-15 08:00:00|727.8|727.8|727.4|726.8|728.2|727.8|722.4|721.8|510456
1744707600000|2025-04-15 09:00:00|726.8|726.6|727.2|726.8|727.4|727|724.2|724|343547
1744711200000|2025-04-15 10:00:00|727.4|727|726.4|726|728.8|728.4|725.2|725|494325
1744714800000|2025-04-15 11:00:00|727|726.2|726|725.6|728.6|728.2|725|724.6|389277
1744718400000|2025-04-15 12:00:00|726.2|725.8|723.4|723.2|728|727.6|722.8|722.6|5958133
1744722000000|2025-04-15 13:00:00|723.6|723.4|731|730.8|732|731.6|723|722.8|667701
1744725600000|2025-04-15 14:00:00|731.2|730.6|730.6|730.2|733.8|733.4|727.6|727.2|894818
1744729200000|2025-04-15 15:00:00|730.8|730.4|730.6|730.4|732.8|732.4|729.8|729.6|593994
1744786800000|2025-04-16 07:00:00|728.2|726.2|718.8|718.4|729.6|728.4|718.2|717.6|723451
1744790400000|2025-04-16 08:00:00|718.6|718|720|719.4|725.2|724.8|714.4|714|624238
1744794000000|2025-04-16 09:00:00|720.6|719.6|716|715.6|721.2|720.6|715.6|715.2|399360
1744797600000|2025-04-16 10:00:00|715.8|715.4|715.2|715|717.4|717.2|714|713.6|371192
1744801200000|2025-04-16 11:00:00|715.6|715.2|717.4|717.2|718|717.6|714.6|714.2|312015
1744804800000|2025-04-16 12:00:00|717.6|717.4|715.2|715|719|718.6|713.2|713|336579
1744808400000|2025-04-16 13:00:00|715.4|715.2|720|719.6|721.8|721.6|712.8|712.6|620807
1744812000000|2025-04-16 14:00:00|719.8|719.4|722|721.8|723|722.6|717.4|717.2|561312
1744815600000|2025-04-16 15:00:00|721.8|721.6|724.2|723.8|724.2|723.8|720.2|720|475146
1744873200000|2025-04-17 07:00:00|724.8|723.4|710|709.6|724.8|723.4|708.6|708.2|570167
1744876800000|2025-04-17 08:00:00|709.6|709.2|708.2|708|717|716.8|708|707.6|767059
1744880400000|2025-04-17 09:00:00|708|707.8|706|705.8|709.4|709.2|704.8|704.4|410722
1744884000000|2025-04-17 10:00:00|706.2|705.6|703.4|703|707|706.8|701.8|701.6|355060
1744887600000|2025-04-17 11:00:00|703.6|703.2|704.4|704.2|705|704.6|702|701.8|254932
1744891200000|2025-04-17 12:00:00|704.6|704.4|706.2|705.8|710.2|710|703.4|703.2|444794
1744894800000|2025-04-17 13:00:00|706|705.6|711|710.8|711.4|711.2|705.4|705.2|366455
1744898400000|2025-04-17 14:00:00|711.2|710.6|714.4|714.2|715.4|715.2|708.6|708.4|631674
1744902000000|2025-04-17 15:00:00|714.2|714|718.6|718.4|718.6|718.4|714.2|713.8|427482
1745305200000|2025-04-22 07:00:00|710.2|709.2|710.8|710.4|711.4|711.2|698.8|698|355285
1745308800000|2025-04-22 08:00:00|711|710.6|708.6|708.4|712.8|712.4|705.8|705.6|283785
1745312400000|2025-04-22 09:00:00|708.8|708.6|710.4|710|712|711.6|708.2|707.8|260292
1745316000000|2025-04-22 10:00:00|710.2|710.2|710.4|710|711|710.6|708.8|708.4|176656
1745319600000|2025-04-22 11:00:00|710.2|709.8|708.6|708.4|710.4|709.8|705.4|705|212846
1745323200000|2025-04-22 12:00:00|708.4|708.2|707|706.6|711.4|711.2|707|706.6|244439
1745326800000|2025-04-22 13:00:00|707.4|706.8|709.4|709|712.2|712|707.2|706.6|295342
1745330400000|2025-04-22 14:00:00|709.6|709.2|713.8|713.4|715.4|715.2|708.8|708.4|412928
1745334000000|2025-04-22 15:00:00|713.6|713.2|715.4|715|716.8|716.6|713.4|713.2|418378
1745391600000|2025-04-23 07:00:00|725.2|724.8|727.4|727|728|727.6|718.8|718.2|634433
1745395200000|2025-04-23 08:00:00|727.2|727.2|728.6|728|730.8|730.4|726.4|726|569951
1745398800000|2025-04-23 09:00:00|728.8|728.2|727|726.8|729.6|729.4|724.4|724|291918
1745402400000|2025-04-23 10:00:00|727.6|727.2|727.8|727.4|728.8|728.4|725.4|725.2|293728
1745406000000|2025-04-23 11:00:00|727.6|727.6|723.8|723.4|730|729.6|723.6|723.2|891772
1745409600000|2025-04-23 12:00:00|724|723.6|722.8|722.6|725.8|725.4|721.2|721|370760
1745413200000|2025-04-23 13:00:00|723|722.4|724.4|724|731.4|731.2|719.6|719.2|527450
1745416800000|2025-04-23 14:00:00|725|724.8|728.8|728.6|730.6|730|721.8|721.4|1042701
1745420400000|2025-04-23 15:00:00|729|728.8|727|726.2|730.4|730|724.2|723.8|351315
1745478000000|2025-04-24 07:00:00|727.4|727|718.2|717.8|727.4|727|714.4|714|398847
1745481600000|2025-04-24 08:00:00|719.2|717.6|716|715.8|721|720.8|714.4|714|313987
1745485200000|2025-04-24 09:00:00|716.4|716|719.2|719|720.6|720.4|714.8|714.4|1201063
1745488800000|2025-04-24 10:00:00|719.8|719.6|724.4|724.2|725|724.6|718.8|718.6|640874
1745492400000|2025-04-24 11:00:00|724.6|723.8|724.2|723.8|727.2|727|722.8|722.4|287990
1745496000000|2025-04-24 12:00:00|723.8|723.4|725.2|724.8|726.4|726|723|722.4|320958
1745499600000|2025-04-24 13:00:00|725|724.6|725.8|725.4|726.6|726|722.8|722.6|312510
1745503200000|2025-04-24 14:00:00|726|725.6|733.8|733.6|734.4|734.2|726|725.6|3427415
1745506800000|2025-04-24 15:00:00|734|733.8|734.4|734|736|735.8|733.2|732.8|415403
1745564400000|2025-04-25 07:00:00|744|742.4|751.4|751.2|752|751.4|739|738.2|635481
1745568000000|2025-04-25 08:00:00|752|751.6|753|752.8|753.8|753.2|749.6|749.2|547295
1745571600000|2025-04-25 09:00:00|753.4|753|752.4|752.2|755|754.8|751|750.6|1403891
1745575200000|2025-04-25 10:00:00|752|751.6|753.2|752.8|755.8|755.4|751|750.6|417616
1745578800000|2025-04-25 11:00:00|753.4|753|752|751.8|754.2|753.8|751.4|751.2|339203
1745582400000|2025-04-25 12:00:00|752.2|752|752|751.6|755|754.8|750.2|749.8|377544
1745586000000|2025-04-25 13:00:00|752.2|751.8|755.6|755.4|757.2|756.8|751.6|751.2|406685
1745589600000|2025-04-25 14:00:00|755.8|755.6|754.6|754.4|757.6|757.4|753.8|753.4|785766
1745593200000|2025-04-25 15:00:00|755|754.6|755.2|754.8|756.4|756.2|754.6|754.4|392197
1745823600000|2025-04-28 07:00:00|758.4|756.4|753.4|753|759.4|759|752.8|752.4|375675
1745827200000|2025-04-28 08:00:00|753.2|752.6|754|753.6|756|755.8|753|752.6|256550
1745830800000|2025-04-28 09:00:00|754.2|753.8|754.6|754.4|756|755.6|752.6|752.2|304727
1745834400000|2025-04-28 10:00:00|754.8|754.2|754.6|754.2|755.6|755.4|753.6|753.2|150648
1745838000000|2025-04-28 11:00:00|754.4|754.4|755.6|755.2|757.4|757.2|754.2|753.8|561959
1745841600000|2025-04-28 12:00:00|755.4|755|762|761.8|762.2|762|755.4|755|198233
1745845200000|2025-04-28 13:00:00|761.8|761.6|762|761.8|763|762.8|760.4|760|313094
1745848800000|2025-04-28 14:00:00|761.8|761.6|760.8|760.6|764.4|764.2|759.4|759|571331
1745852400000|2025-04-28 15:00:00|761|760.8|754.4|754|761.2|761|754.2|754|279346
1745910000000|2025-04-29 07:00:00|765.4|764.6|765|764.4|768.6|767.8|760.6|760|419737
1745913600000|2025-04-29 08:00:00|764.8|764.2|760|759.6|765|764.4|756.6|756.2|262210
1745917200000|2025-04-29 09:00:00|759.8|759.4|758.4|758.2|761|760.8|758|757.8|208311
1745920800000|2025-04-29 10:00:00|758.2|758|757.8|757.6|760.6|760.2|756.4|756.2|206335
1745924400000|2025-04-29 11:00:00|757.6|757.4|757|756.6|757.8|757.4|755.2|755|173856
1745928000000|2025-04-29 12:00:00|756.8|756.8|756.4|755.8|757.6|757.2|754|753.8|200856
1745931600000|2025-04-29 13:00:00|756.2|756|756.4|755.8|759.8|759.4|752.8|752.4|298647
1745935200000|2025-04-29 14:00:00|756.2|755.2|755.2|755|757.8|757.4|752.6|752.2|584032
1745938800000|2025-04-29 15:00:00|755|754.6|754.6|754.4|756.6|756.2|753.8|753.6|280642
1745996400000|2025-04-30 07:00:00|754.4|753.2|746.4|746.2|761.6|761.2|743.6|743.4|1909532
1746000000000|2025-04-30 08:00:00|746.2|746|748.4|748.2|750.8|750.4|742|741.8|1608215
1746003600000|2025-04-30 09:00:00|748.2|748|745.6|745|748.2|748|743.8|743.6|1083488
1746007200000|2025-04-30 10:00:00|745|745.2|748.8|748.4|750.6|750.2|744.8|744.4|1117203
1746010800000|2025-04-30 11:00:00|749|748.6|749.8|749.6|750.8|750.4|747|746.6|1011981
1746014400000|2025-04-30 12:00:00|750.6|750|742.4|742|751|750.6|740|739.8|7537530
1746018000000|2025-04-30 13:00:00|742.2|741.8|740.8|740.4|744.8|744.4|738.6|738.2|514382
1746021600000|2025-04-30 14:00:00|741|740.6|746.6|746.2|748.8|748.4|741|740.4|634314
1746025200000|2025-04-30 15:00:00|747|746.6|746.8|746.2|749.8|749.4|746.6|746.2|381187
1746082800000|2025-05-01 07:00:00|778.8|775.6|772.6|772.4|780.2|779.6|768|764.6|1041950
1746086400000|2025-05-01 08:00:00|772.4|772.2|774.8|774.6|776.6|776.4|772.2|772|245254
1746090000000|2025-05-01 09:00:00|774.6|774.2|771.4|771|774.8|774.4|770|769.8|257883
1746093600000|2025-05-01 10:00:00|771.6|771.2|765|764.6|771.6|771.2|764.2|763.8|388368
1746097200000|2025-05-01 11:00:00|764.8|765|761.8|761.4|765.6|765.4|758.2|757.8|418867
1746100800000|2025-05-01 12:00:00|761.2|761|762.8|762.6|764.4|764.2|759.6|759.4|180672
1746104400000|2025-05-01 13:00:00|762.6|762.2|761.2|760.8|765|764.6|760.4|760|201273
1746108000000|2025-05-01 14:00:00|761|760.6|763.6|763.4|765|764.8|756.8|756.6|398266
1746111600000|2025-05-01 15:00:00|764.2|764|767.8|767.2|769|768.6|764.2|764|299204
1746169200000|2025-05-02 07:00:00|771.4|770.2|770.4|770|778|777.6|764|763.8|412056
1746172800000|2025-05-02 08:00:00|770.2|769.8|769|768.6|771.4|771|766.8|766.6|523904
1746176400000|2025-05-02 09:00:00|768.8|767.6|769.4|769.2|770.6|770.2|766.6|766.2|252952
1746180000000|2025-05-02 10:00:00|769.6|769.4|769.4|769.2|771.2|770.6|767.6|767.2|14401921
1746183600000|2025-05-02 11:00:00|769.2|769|769.8|769.6|771.4|771|768.4|768.2|258794
1746187200000|2025-05-02 12:00:00|769.6|769.4|773.4|773|773.4|773.2|766.8|766.4|484151
1746190800000|2025-05-02 13:00:00|772.2|771.8|777.8|777.2|778.2|778|770.2|770|760112
1746194400000|2025-05-02 14:00:00|777.6|777.6|783|782.8|783.2|782.8|777.6|777.6|14634739
1746198000000|2025-05-02 15:00:00|783.4|783|783.8|783.2|784.6|784.2|780.4|780.2|713126
1746514800000|2025-05-06 07:00:00|788|787|777|776.6|790|789|777|776.6|646013
1746518400000|2025-05-06 08:00:00|776.8|776.2|777.8|777.4|780.2|780|771.2|770.6|407908
1746522000000|2025-05-06 09:00:00|777.6|777.2|778.8|778.6|779.6|779.2|772.2|771.8|328958
1746525600000|2025-05-06 10:00:00|778.2|778.4|782.2|782|782.2|782|778|777.6|247971
1746529200000|2025-05-06 11:00:00|782.4|782.2|778.4|778|782.8|782.4|775.4|775.2|271112
1746532800000|2025-05-06 12:00:00|778.2|778.2|779.2|778.8|780|779.8|777.4|777|1895806
1746536400000|2025-05-06 13:00:00|779|779|777.2|777|779.8|779.6|775.6|775.2|2080039
1746540000000|2025-05-06 14:00:00|776.8|776.6|783.4|783|783.4|783|775.6|775.2|548231
1746543600000|2025-05-06 15:00:00|783.2|783.2|783.8|783.2|785|784.8|781.8|781.6|257225
1746601200000|2025-05-07 07:00:00|773.6|772.2|778.4|778.2|779|778.6|772.6|772|364975
1746604800000|2025-05-07 08:00:00|778.6|778|778|777.6|780.2|780|775.6|775.2|1025092
1746608400000|2025-05-07 09:00:00|777.4|777|778.6|778.2|779.4|779|777|776.6|306754
1746612000000|2025-05-07 10:00:00|778.4|778.4|777|776.8|778.6|778.4|776.6|776.4|586439
1746615600000|2025-05-07 11:00:00|777.2|777|776.2|776|777.6|777.2|775.6|775.4|778462
1746619200000|2025-05-07 12:00:00|776.4|776.2|773|772.6|777.2|776.8|771.6|771.4|3240693
1746622800000|2025-05-07 13:00:00|772.8|772.4|772|771.8|774.2|774|770.2|770|519597
1746626400000|2025-05-07 14:00:00|772.2|771.6|769.6|769.2|773.4|773|768.6|768.4|782240
1746630000000|2025-05-07 15:00:00|769.4|769|770.2|770|771.2|771|768|767.8|644227
1746687600000|2025-05-08 07:00:00|777.2|776.4|788|787.6|790|789.4|774.6|773.8|638013
1746691200000|2025-05-08 08:00:00|788.2|787.8|786.6|786.2|792.6|792.4|784.8|784.6|621624
1746694800000|2025-05-08 09:00:00|786.8|786.4|790.4|790|791.8|791.4|786.2|785.8|475366
1746698400000|2025-05-08 10:00:00|790|790.2|791.4|791|791.6|791.4|788|787.8|356808
1746702000000|2025-05-08 11:00:00|791.2|791.2|788.6|788.2|791.4|791.2|787.6|787.4|211620
1746705600000|2025-05-08 12:00:00|788.4|788|786.6|786.2|790.4|790|786.2|785.8|326466
1746709200000|2025-05-08 13:00:00|786.4|786|782.6|782.2|788.4|788.2|781.8|781.6|1409087
1746712800000|2025-05-08 14:00:00|782.4|782.4|783.6|783.4|787.6|787|779.8|779.6|490638
1746716400000|2025-05-08 15:00:00|784|783.6|802.2|801.4|805.4|805.2|783.4|783.2|1283535
1746774000000|2025-05-09 07:00:00|804.8|803.6|794.8|794.4|806|805|790.6|790.4|786622
1746777600000|2025-05-09 08:00:00|794.6|794.6|794|793.6|796.4|796|792|791.6|359120
1746781200000|2025-05-09 09:00:00|793.8|793.4|797.8|797.6|798.4|797.8|793.6|793.2|284151
1746784800000|2025-05-09 10:00:00|798|797.8|794.2|793.8|798.8|798.6|793.6|793.4|450477
1746788400000|2025-05-09 11:00:00|794.4|794|793|792.6|795|794.6|791.4|791|321467
1746792000000|2025-05-09 12:00:00|793.2|792.8|792|791.8|794.4|794|790.6|790.2|406633
1746795600000|2025-05-09 13:00:00|792.2|792|793|792.6|795.2|795|790.4|790|524639
1746799200000|2025-05-09 14:00:00|792.8|792.2|790.4|790|793.4|793|790.2|790|541008
1746802800000|2025-05-09 15:00:00|790.6|790.2|791.6|791.2|792|791.8|789.6|789.4|483747
1747033200000|2025-05-12 07:00:00|789.2|787.6|766.2|765.8|795.2|794.2|764.2|763.8|1163290
1747036800000|2025-05-12 08:00:00|766|765.6|781.4|781|783|782.6|762.4|761.8|804428
1747040400000|2025-05-12 09:00:00|781.8|781.2|780.2|779.8|785.8|785.2|778.8|778.4|405604
1747044000000|2025-05-12 10:00:00|780.4|780|782.4|782|783|782.4|777.8|777.4|328355
1747047600000|2025-05-12 11:00:00|782.2|781.8|776.8|776.4|782.6|782.2|776|775.6|314726
1747051200000|2025-05-12 12:00:00|776.4|776.2|784.8|784.4|790.6|790.2|776.4|776.2|409402
1747054800000|2025-05-12 13:00:00|785|784.2|774|773.6|786.2|786|773.6|773.2|547394
1747058400000|2025-05-12 14:00:00|774.2|773.4|782|781.8|785.6|785.4|774|773.4|593223
1747062000000|2025-05-12 15:00:00|782.2|782|784|783.6|784.8|784.4|781.8|781.4|318570
1747119600000|2025-05-13 07:00:00|786.8|785.8|788.8|788.4|795|794.6|785.8|785.2|541392
1747123200000|2025-05-13 08:00:00|789.4|789|786.2|785.8|790.6|790.2|783.6|783.2|239222
1747126800000|2025-05-13 09:00:00|786.8|786.2|786.2|785.8|787.4|787|785.2|784.8|170407
1747130400000|2025-05-13 10:00:00|786.4|786|787.6|787.2|789.2|788.8|785.6|785.2|151752
1747134000000|2025-05-13 11:00:00|788|787.6|788|787.8|789.2|788.8|786.6|786.4|129519
1747137600000|2025-05-13 12:00:00|787.8|787.6|791.6|791.2|791.6|791.2|786.6|786.4|234882
1747141200000|2025-05-13 13:00:00|791.8|791.4|793.4|793.2|797.8|797.6|791.6|791.2|521622
1747144800000|2025-05-13 14:00:00|793.8|793.4|795.2|794.8|795.6|795.4|792|791.8|496375
1747148400000|2025-05-13 15:00:00|795|794.6|798.4|798|798.8|798.4|794.6|794.2|543528
1747206000000|2025-05-14 07:00:00|809.8|809.4|801.6|801.2|809.8|809.4|800.6|800.2|1094099
1747209600000|2025-05-14 08:00:00|802|801.4|801|800.6|803.2|802.8|800|799.6|384568
1747213200000|2025-05-14 09:00:00|800.8|800.8|798|797.6|801.4|801|794.8|794.4|346600
1747216800000|2025-05-14 10:00:00|798.2|798|797.6|797.2|799.4|799|795.6|795.4|153289
1747220400000|2025-05-14 11:00:00|797.8|797.4|795.8|795.6|800.6|800.2|795.8|795.4|152610
1747224000000|2025-05-14 12:00:00|795.6|795.4|797.4|797|798|797.6|791.4|791|266912
1747227600000|2025-05-14 13:00:00|797.6|797.2|794.6|794.2|799.4|799|793.6|793.4|388836
1747231200000|2025-05-14 14:00:00|794.4|794|795.4|795|798.2|798|794|793.6|245829
1747234800000|2025-05-14 15:00:00|795.2|794.8|793.2|792.8|795.4|795.2|792.2|792|326490
1747292400000|2025-05-15 07:00:00|798|797|803.4|803|806.2|806|796.4|795.6|486485
1747296000000|2025-05-15 08:00:00|804|803.4|804.8|804.4|807.6|807.2|803.2|802.8|624308
1747299600000|2025-05-15 09:00:00|805|804.6|802.4|802|805.6|805.2|802|801.6|237260
1747303200000|2025-05-15 10:00:00|802.6|802.2|805.8|805.6|806.2|806|801.6|801.4|176018
1747306800000|2025-05-15 11:00:00|805.6|805.4|808.2|808|810|809.8|805.6|805.4|614345
1747310400000|2025-05-15 12:00:00|808.6|807.8|810.4|810|810.8|810.4|807.2|806.8|390162
1747314000000|2025-05-15 13:00:00|810.2|810.2|805.8|805.6|810.4|810.2|805.2|805|548642
1747317600000|2025-05-15 14:00:00|806|805.8|811|810.8|811.8|811.6|805.6|805.4|610011
1747321200000|2025-05-15 15:00:00|811.2|811|812.6|812.4|813.4|813.2|810.2|809.8|634795
1747378800000|2025-05-16 07:00:00|814.4|813.6|816|815.6|817.4|817|807|806.2|539049
1747382400000|2025-05-16 08:00:00|816.2|815.8|818.4|818|819|818.6|814.8|814.6|610972
1747386000000|2025-05-16 09:00:00|818.6|818.2|820.6|820.2|821.4|821|818.2|818|435354
1747389600000|2025-05-16 10:00:00|820.4|820.4|818.8|818.4|820.6|820.4|817.6|817|254489
1747393200000|2025-05-16 11:00:00|818.6|818.6|817.8|817.4|820.6|820.2|817.4|817.2|288684
1747396800000|2025-05-16 12:00:00|818|817.6|812.2|811.8|818.4|818|812.2|811.8|279119
1747400400000|2025-05-16 13:00:00|811.8|811.6|813.8|813.6|814.8|814.6|811|810.8|306907
1747404000000|2025-05-16 14:00:00|814|813.4|815.2|814.8|817|816.8|812.8|812.4|4706060
1747407600000|2025-05-16 15:00:00|815|815|813.8|813.4|815.4|815.2|812.6|812.2|318141
1747638000000|2025-05-19 07:00:00|806.2|804.4|803.2|802.8|809.4|808.6|802.4|802|553112
1747641600000|2025-05-19 08:00:00|803|802.6|806.2|805.8|808.2|808|802.6|802.4|343071
1747645200000|2025-05-19 09:00:00|806|805.4|809|808.6|809.2|808.8|804.2|804|253283
1747648800000|2025-05-19 10:00:00|809.2|808.8|810.8|810.4|812|811.6|807|806.6|352192
1747652400000|2025-05-19 11:00:00|811|810.6|811.2|811|812.6|812.2|810.4|810.2|195330
1747656000000|2025-05-19 12:00:00|811|810.8|808.6|808.4|812|811.8|807.4|807|1333733
1747659600000|2025-05-19 13:00:00|808.4|808.2|811.2|810.8|813.2|812.8|806.4|806|2827242
1747663200000|2025-05-19 14:00:00|811.6|811|812.4|812.2|814.4|814.2|810.8|810.6|2409068
1747666800000|2025-05-19 15:00:00|812.6|812.4|816.2|815|816.2|815|812|811.8|269362
1747724400000|2025-05-20 07:00:00|820.8|820.2|820|819.6|825|824.8|817.8|817.4|506447
1747728000000|2025-05-20 08:00:00|819.8|819.4|821|820.6|821.8|821.6|818.6|818.4|302034
1747731600000|2025-05-20 09:00:00|821.4|821|821|820.8|822.6|822.4|820.2|820|254048
1747735200000|2025-05-20 10:00:00|821.2|821|824|823.6|825.6|825.4|820.4|820.2|380075
1747738800000|2025-05-20 11:00:00|823.8|823.4|820.8|820.6|823.8|823.4|818.6|818.4|221253
1747742400000|2025-05-20 12:00:00|821.4|820.4|822.8|822.4|824|823.6|821|820.4|326302
1747746000000|2025-05-20 13:00:00|822.6|822.6|816.6|816.4|823.6|823.2|815.2|815|440312
1747749600000|2025-05-20 14:00:00|816.8|816.6|819.2|818.8|821.4|821|816.4|816.2|415434
1747753200000|2025-05-20 15:00:00|819.4|819|819.4|819|821|820.8|819.4|818.8|291644
1747810800000|2025-05-21 07:00:00|826.4|824.8|832|831.6|833.8|833.4|825.4|824.8|528292
1747814400000|2025-05-21 08:00:00|832.2|831.8|827.2|826.8|832.2|832|826.6|826.4|506492
1747818000000|2025-05-21 09:00:00|827.4|827|826.2|826|829.2|829|826|825.8|256790
1747821600000|2025-05-21 10:00:00|826.4|825.8|830|829.6|830.6|830.2|824.6|824.4|380221
1747825200000|2025-05-21 11:00:00|829.8|829.2|828|827.8|831.8|831.6|828|827.8|283753
1747828800000|2025-05-21 12:00:00|827.8|827.6|829.2|828.8|829.4|829|827.4|827.2|277887
1747832400000|2025-05-21 13:00:00|828.8|828.6|829|828.6|830.4|830.2|827.8|827.4|250227
1747836000000|2025-05-21 14:00:00|829.2|828.8|830.4|830.2|831.6|831.2|828.8|828.6|597914
1747839600000|2025-05-21 15:00:00|830.6|830.4|829.8|829.4|830.6|830.4|828.2|827.8|226960
1747897200000|2025-05-22 07:00:00|823.8|821.4|824.2|823.8|828.2|827.6|821.8|821.4|360019
1747900800000|2025-05-22 08:00:00|823.8|823.4|824.4|824.2|826|825.6|821.8|821.6|284959
1747904400000|2025-05-22 09:00:00|824.2|824|825.8|825.4|826.4|826|823.4|823.2|894443
1747908000000|2025-05-22 10:00:00|825.6|825.6|829.6|829.4|831|830.6|825|824.8|186439
1747911600000|2025-05-22 11:00:00|829.4|829.2|827.2|826.8|831.4|831|827.2|826.8|323173
1747915200000|2025-05-22 12:00:00|827|827|829.6|829.4|831|830.6|825.4|825|229635
1747918800000|2025-05-22 13:00:00|829.8|829.6|830.2|830|830.8|830.6|826.4|826|324998
1747922400000|2025-05-22 14:00:00|830.4|830.2|834.4|834|836|835.8|830.2|830|618657
1747926000000|2025-05-22 15:00:00|834.6|834.2|836.4|836|837.6|837.4|833.8|833.4|566016
1747983600000|2025-05-23 07:00:00|839.8|839.2|855|854.6|855.6|855.2|839.6|839|917138
1747987200000|2025-05-23 08:00:00|854.8|854.4|854|853.6|857.8|857.2|853|852.6|539574
1747990800000|2025-05-23 09:00:00|853.4|853.2|847.4|847.2|853.4|853.2|846.6|846.4|434533
1747994400000|2025-05-23 10:00:00|847.2|847|843.4|843.2|847.6|847.4|841.6|841.4|472471
1747998000000|2025-05-23 11:00:00|843.6|843.4|827.6|827.2|844.2|843.8|827.4|827.2|606850
1748001600000|2025-05-23 12:00:00|827.4|827|829.4|829.2|830.6|830.2|819|818.6|2774689
1748005200000|2025-05-23 13:00:00|829|829|836.6|836.2|838|837.6|826.4|826.2|568271
1748008800000|2025-05-23 14:00:00|837|836.6|837.4|837.2|841.6|841.4|836.8|836.6|499213
1748012400000|2025-05-23 15:00:00|837.6|837.4|834.2|833.8|838|837.6|834.2|833.8|322705
1748329200000|2025-05-27 07:00:00|852.8|850.6|857.6|857.2|860|859.8|845.4|844.6|746102
1748332800000|2025-05-27 08:00:00|857.4|857|858.6|858.2|860.4|860|856.6|856.2|587456
1748336400000|2025-05-27 09:00:00|858.4|858.4|855.6|855.2|858.8|858.6|854.8|854.4|372921
1748340000000|2025-05-27 10:00:00|856|855.4|854.6|854.2|856.2|855.8|853.8|853.4|557536
1748343600000|2025-05-27 11:00:00|854.2|854|852|851.8|855.8|855.4|852|851.6|276886
1748347200000|2025-05-27 12:00:00|851.8|851.6|848.4|848.2|854.2|853.8|847.8|847.4|299477
1748350800000|2025-05-27 13:00:00|848.8|848.4|844.2|843.8|849.8|849.6|841.6|841.2|586654
1748354400000|2025-05-27 14:00:00|844.4|844|849|848.6|852.4|852|844.4|843.8|558593
1748358000000|2025-05-27 15:00:00|848.8|849|848.6|848.2|850.6|850.2|848.4|848.2|335272
1748415600000|2025-05-28 07:00:00|860|859|866|865.6|870.8|870.2|856.2|855.4|841063
1748419200000|2025-05-28 08:00:00|866.2|865.2|865.6|865.2|870|869.6|865.4|865|408138
1748422800000|2025-05-28 09:00:00|865.4|865|864.4|864.2|867.4|867|862.8|862.4|298771
1748426400000|2025-05-28 10:00:00|864.8|864.4|861.8|861.4|864.8|864.4|859.2|858.8|310728
1748430000000|2025-05-28 11:00:00|862.4|861.8|863.2|862.8|863.2|862.8|860|859.6|281663
1748433600000|2025-05-28 12:00:00|863|862.4|861.6|861.4|864.8|864.6|861.2|861|297252
1748437200000|2025-05-28 13:00:00|861.8|861.6|863.2|862.8|863.8|863.6|858.6|858.4|407312
1748440800000|2025-05-28 14:00:00|863|863.4|859.4|859|867.2|866.8|858.4|858|471433
1748444400000|2025-05-28 15:00:00|859.6|859.2|857.8|857.4|860.6|860.2|857.4|857|437744
1748502000000|2025-05-29 07:00:00|866.4|864.4|860.8|860.4|871.2|870.6|852.8|852.4|441776
1748505600000|2025-05-29 08:00:00|861|860.6|857|856.8|861|860.6|854.6|854.2|291195
1748509200000|2025-05-29 09:00:00|856.8|856.6|856.6|856.4|858.6|858.4|855.8|855.4|502240
1748512800000|2025-05-29 10:00:00|856.4|856.2|856.4|856|856.4|856.2|854.2|854|243933
1748516400000|2025-05-29 11:00:00|856.2|856.2|854.4|854.2|856.6|856.2|853.2|853|188304
1748520000000|2025-05-29 12:00:00|854.2|854|854.8|854.4|856.8|856.4|853.4|853.2|181866
1748523600000|2025-05-29 13:00:00|854.6|854.6|851.6|851.2|856.8|856.4|849.4|849|922851
1748527200000|2025-05-29 14:00:00|851.4|851|851|850.8|853|852.8|847.2|847|840594
1748530800000|2025-05-29 15:00:00|850.8|850.4|851.4|851|853.4|853.2|850.2|850|346747
1748588400000|2025-05-30 07:00:00|851.6|850.2|858.4|858|862.4|861.6|851.6|850.2|450370
1748592000000|2025-05-30 08:00:00|858.2|857.8|859.2|858.8|861.4|861|855.6|855.4|422698
1748595600000|2025-05-30 09:00:00|859.4|859|857.8|857.4|862.4|862.2|857.8|857.4|359983
1748599200000|2025-05-30 10:00:00|857.6|857|859.4|859|860.2|859.8|856.8|856.6|339548
1748602800000|2025-05-30 11:00:00|859.2|858.8|857.8|857.6|859.8|859.4|856.8|856.4|2172141
1748606400000|2025-05-30 12:00:00|858|857.8|858.2|857.8|859.2|859|854|853.6|275622
1748610000000|2025-05-30 13:00:00|858|857.6|863|862.6|864.6|864.2|858|857.6|1058061
1748613600000|2025-05-30 14:00:00|863.2|862.8|862.4|862.2|867.6|867.2|861.8|861.4|923009
1748617200000|2025-05-30 15:00:00|862.6|862|861.8|861.6|865.6|865.4|861.8|861.6|759399
1748847600000|2025-06-02 07:00:00|871.4|871|869.4|869|880|879.4|868|867.6|655293
1748851200000|2025-06-02 08:00:00|869.6|869.2|870.6|870.2|873|872.6|867|866.6|358499
1748854800000|2025-06-02 09:00:00|870.4|870|868.4|868|871.6|871.4|866.6|866.2|237209
1748858400000|2025-06-02 10:00:00|868.6|868.2|870.2|870|872.4|872|867.2|866.6|485420
1748862000000|2025-06-02 11:00:00|870.4|870.2|870|869.6|872|871.6|867.8|867.4|205710
1748865600000|2025-06-02 12:00:00|870.2|869.8|872.8|872.6|873|872.6|869.8|869.4|230136
1748869200000|2025-06-02 13:00:00|872.6|872.4|861|860.4|873.4|873|854.2|853.8|630371
1748872800000|2025-06-02 14:00:00|860.8|860|866.4|866|867.4|867|857.2|856.8|595309
1748876400000|2025-06-02 15:00:00|866.2|865.8|868.8|868.2|870|869.6|865.4|865|227545
1748934000000|2025-06-03 07:00:00|874.2|871.8|874.2|874|876.8|876.2|868|867.2|402471
1748937600000|2025-06-03 08:00:00|873.6|873.8|877|876.6|877.6|877.2|870.8|870.4|351105
1748941200000|2025-06-03 09:00:00|877.6|876.8|879.4|879.2|880.6|880.2|876|875.8|10839160
1748944800000|2025-06-03 10:00:00|879.2|879|888.6|888.2|888.6|888.2|879.2|879|1056942
1748948400000|2025-06-03 11:00:00|888.8|888.6|889.6|889.4|891|890.8|885.8|885.4|1254923
1748952000000|2025-06-03 12:00:00|889.8|889.6|893.6|893.2|894.8|894.4|888|887.8|652491
1748955600000|2025-06-03 13:00:00|893.8|893.4|890.6|890.2|894.2|894|888|887.6|650502
1748959200000|2025-06-03 14:00:00|891|890.6|890|889.8|895.2|895|889.4|889.2|676682
1748962800000|2025-06-03 15:00:00|889.8|889.6|892.8|892.4|892.8|892.4|887.8|887.6|484472
1749020400000|2025-06-04 07:00:00|899.8|898.8|897.4|897|900.8|900|892.6|892.2|553854
1749024000000|2025-06-04 08:00:00|897.2|896.6|897.4|897|898.6|898.4|893.2|892.8|448721
1749027600000|2025-06-04 09:00:00|897.2|896.8|895.2|895|900.2|900|893.4|893|380397
1749031200000|2025-06-04 10:00:00|895.4|895.2|899.8|899.6|900.4|900.2|893.2|893|1097960
1749034800000|2025-06-04 11:00:00|900|899.4|897.2|897|900|899.4|896.6|896.2|305708
1749038400000|2025-06-04 12:00:00|897.4|896.8|897.6|897.4|898.2|897.8|895.4|895|484034
1749042000000|2025-06-04 13:00:00|897.4|897.2|894.8|894.4|897.8|897.6|892.4|892|451164
1749045600000|2025-06-04 14:00:00|894.6|893.8|892.6|892.2|896|895.8|892.4|892.2|670204
1749049200000|2025-06-04 15:00:00|892.4|892|892|891.8|894|893.6|890.4|890.2|325634
1749106800000|2025-06-05 07:00:00|889.8|888.8|887.6|887.2|893.8|893.4|886.6|885.8|511057
1749110400000|2025-06-05 08:00:00|888.2|887.6|880|879.6|888.2|887.8|878.2|877.6|513374
1749114000000|2025-06-05 09:00:00|880.2|879.8|881.8|881.4|882.8|882.6|879.4|879.2|298350
1749117600000|2025-06-05 10:00:00|881.6|881.2|881|880.8|882|881.8|876.6|876.4|290631
1749121200000|2025-06-05 11:00:00|881.2|880.6|879.4|879|881.4|881|878.6|878.4|246849
1749124800000|2025-06-05 12:00:00|879|878.8|884.6|884.2|888.6|888.2|878.4|878|516577
1749128400000|2025-06-05 13:00:00|884.8|884.4|881.6|881.4|885.6|885.4|881.6|881.2|6127762
1749132000000|2025-06-05 14:00:00|881.4|881.2|874.8|874.6|882.8|882.6|874.8|874.4|677366
1749135600000|2025-06-05 15:00:00|875|874.8|878.4|878|879.2|878.8|874.8|874.6|320180
1749193200000|2025-06-06 07:00:00|881|880.4|870.4|870|884.4|883.6|869.8|869.4|431410
1749196800000|2025-06-06 08:00:00|870|869.6|876.2|875.8|878.2|877.8|867.6|867.2|386608
1749200400000|2025-06-06 09:00:00|875.8|875.4|876.4|876|879.2|878.8|875.2|874.8|209496
1749204000000|2025-06-06 10:00:00|876.6|876.2|875.2|875|877.8|877.4|874.8|874.6|180459
1749207600000|2025-06-06 11:00:00|875.4|875.2|874.2|874|876.8|876.4|874.2|873.8|179802
1749211200000|2025-06-06 12:00:00|874.4|874.2|873.6|873.2|876.2|876|872.4|872.2|288331
1749214800000|2025-06-06 13:00:00|873.4|873|879|878.8|881|880.6|873.2|872.8|507567
1749218400000|2025-06-06 14:00:00|878.8|878.6|885.2|885|885.8|885.6|876.8|876.6|2657097
1749222000000|2025-06-06 15:00:00|885|884.8|889.4|889|890|889.8|884.8|884.4|820784
1749452400000|2025-06-09 07:00:00|883.8|881.6|876.2|876|883.8|882|872|871.4|532546
1749456000000|2025-06-09 08:00:00|876.4|876.2|872.4|872|876.4|876.2|869.8|869.6|812809
1749459600000|2025-06-09 09:00:00|873|872.2|873.2|873|875.8|875.4|870.8|870.6|386955
1749463200000|2025-06-09 10:00:00|873|872.8|876.6|876.4|878.4|878.2|872.8|872.6|395558
1749466800000|2025-06-09 11:00:00|876.8|876.6|875|874.8|876.8|876.6|874.8|874.6|180278
1749470400000|2025-06-09 12:00:00|874.8|874.6|877.4|877|878|877.6|873.8|873.4|280380
1749474000000|2025-06-09 13:00:00|877.8|877.4|884.4|884|885.6|885.2|877.6|877.4|545115
1749477600000|2025-06-09 14:00:00|884.2|883.8|888.8|888.4|890.2|890|884|883.6|777086
1749481200000|2025-06-09 15:00:00|889.2|888.6|888.2|887.8|889.4|889.2|887|886.6|298982
1749538800000|2025-06-10 07:00:00|892.6|891.4|911.4|911|911.8|911.4|890.6|890.4|915618
1749542400000|2025-06-10 08:00:00|911.2|910.8|909.4|909|912.4|912|906.6|906.4|876421
1749546000000|2025-06-10 09:00:00|909|909.2|907.6|907.2|909.2|909.2|905.8|905.4|631437
1749549600000|2025-06-10 10:00:00|907.4|907.4|909.2|908.8|910.2|910|905.2|904.8|551658
1749553200000|2025-06-10 11:00:00|909.4|909.2|909.4|909|910|909.8|908.2|908|459693
1749556800000|2025-06-10 12:00:00|909.2|909.2|907.6|907.4|909.6|909.2|905.2|905|414059
1749560400000|2025-06-10 13:00:00|907.4|907|905.6|905.2|909|908.6|905|904.8|714808
1749564000000|2025-06-10 14:00:00|905|904.6|889.8|889.6|905.4|905.2|884|883.8|949948
1749567600000|2025-06-10 15:00:00|889.6|889.4|886.8|886.4|889.8|889.6|884|883.8|655125
1749625200000|2025-06-11 07:00:00|879.6|878.6|894.4|894|894.6|894|879|878.6|534947
1749628800000|2025-06-11 08:00:00|894.6|894.2|896.2|895.8|899.4|899|893.6|893.2|388552
1749632400000|2025-06-11 09:00:00|896.4|896|894|893.8|896.6|896.4|893.2|893|399108
1749636000000|2025-06-11 10:00:00|894.2|894|889.2|889|894.8|894.6|889|888.8|337258
1749639600000|2025-06-11 11:00:00|889.4|889.2|889|888.8|891.8|891.6|888|887.8|319688
1749643200000|2025-06-11 12:00:00|889.2|889|893|892.6|895.2|893.6|887.6|887.2|301530
1749646800000|2025-06-11 13:00:00|892.6|892.4|892|891.6|893|892.6|888.2|887.8|271970
1749650400000|2025-06-11 14:00:00|891.8|891.8|894.6|894.2|896.8|896.6|891.8|891.6|825930
1749654000000|2025-06-11 15:00:00|895|894.4|894.8|894.4|897|896.6|893.8|893.4|626876
1749711600000|2025-06-12 07:00:00|897.4|896.4|884.8|884.4|897.8|896.8|880.2|880|613966
1749715200000|2025-06-12 08:00:00|884.4|884.2|880.6|880.2|885|884.8|880|879.6|448886
1749718800000|2025-06-12 09:00:00|880.4|880|872.8|872.4|882|881.6|869.4|869|1065870
1749722400000|2025-06-12 10:00:00|872.6|872.2|870.6|870|873.4|873|868.4|868|929746
1749726000000|2025-06-12 11:00:00|870.4|870.2|877|876.6|877.6|877.2|870.4|870|544616
1749729600000|2025-06-12 12:00:00|877.2|876.8|881.6|881.4|884|883.8|877.2|876.8|1740361
1749733200000|2025-06-12 13:00:00|881.8|881.6|885.4|885|886.4|886|880.6|880.2|471363
1749736800000|2025-06-12 14:00:00|886|885.6|891|890.8|891.4|891|886|885.6|754577
1749740400000|2025-06-12 15:00:00|891.4|891|886.4|886|891.4|891|885.4|885|407982
1749798000000|2025-06-13 07:00:00|875|874|870.6|870.4|881.6|880.8|870|869.6|1113528
1749801600000|2025-06-13 08:00:00|870.8|870.6|869.4|868.8|876.2|875.8|869|868.6|528403
1749805200000|2025-06-13 09:00:00|869.2|868.4|874|873.6|874.2|873.8|868.8|868.4|295298
1749808800000|2025-06-13 10:00:00|874.2|873.8|875.2|874.8|875.2|875|870.6|870.4|362931
1749812400000|2025-06-13 11:00:00|875.4|875|878.2|877.8|878.6|878.2|873.8|873.4|306347
1749816000000|2025-06-13 12:00:00|878.4|878|876.6|876.2|879.8|879.6|876|875.6|218207
1749819600000|2025-06-13 13:00:00|876.4|876.4|876.8|876.6|880.2|879.8|875.8|875.4|390726
1749823200000|2025-06-13 14:00:00|877|876.8|873.6|873.4|878|877.8|872.4|872.2|662120
1749826800000|2025-06-13 15:00:00|873.4|873.2|872.8|872.4|873.4|873.2|871.4|871.2|642708
1750057200000|2025-06-16 07:00:00|870|869.6|883.2|882.8|884.8|884.2|868.4|868|553771
1750060800000|2025-06-16 08:00:00|883.4|883|881.4|881|883.4|883.2|879.2|878.8|283589
1750064400000|2025-06-16 09:00:00|881.2|880.8|879.6|879.4|881.6|881.4|878.8|878.4|559522
1750068000000|2025-06-16 10:00:00|879.8|879.2|883.4|883.2|883.8|883.6|879.4|879.2|288513
1750071600000|2025-06-16 11:00:00|883.2|883|883.8|883.6|886.6|886.4|882.4|882|298108
1750075200000|2025-06-16 12:00:00|883.6|883.4|881.4|881|884.2|883.8|876.2|875.6|520500
1750078800000|2025-06-16 13:00:00|881.6|881.2|880.8|880.6|882.4|882.2|878.2|878|485652
1750082400000|2025-06-16 14:00:00|881|880.8|882|881.6|884.4|884|879.6|879.4|513183
1750086000000|2025-06-16 15:00:00|882.2|882|882.8|882.2|883.6|883.4|881.4|881.2|2887021
1750143600000|2025-06-17 07:00:00|879|878.4|878.4|878.2|884.4|883.4|872.4|872.2|693875
1750147200000|2025-06-17 08:00:00|878.6|878|877|876.6|879.8|879.4|874.2|874|412567
1750150800000|2025-06-17 09:00:00|876.8|876.4|879.4|879.2|880.8|880.6|876.8|876.4|538408
1750154400000|2025-06-17 10:00:00|879.6|879.4|882.2|882|882.2|882|879.2|879|430184
1750158000000|2025-06-17 11:00:00|882|881.6|885|884.8|885.4|885.2|880.8|880.6|578075
1750161600000|2025-06-17 12:00:00|884.8|884.6|884.8|884.6|886.2|886|882.2|881.6|405347
1750165200000|2025-06-17 13:00:00|884.6|884.4|891.4|891|892.8|892.6|884.4|884.2|1517582
1750168800000|2025-06-17 14:00:00|891.6|891.2|893.4|893.2|895|894.8|891|890.8|1438198
1750172400000|2025-06-17 15:00:00|893.6|893.4|892.8|892.4|894.4|894.2|891.6|891.4|289069
1750230000000|2025-06-18 07:00:00|891.8|891.4|900|899.4|901.6|901.4|890.8|890.2|1108971
1750233600000|2025-06-18 08:00:00|899.8|899.6|898.4|898.2|900.4|900|897|896.6|230566
1750237200000|2025-06-18 09:00:00|898.2|898|898.6|898.4|899.2|898.8|896.8|896.6|238103
1750240800000|2025-06-18 10:00:00|898.8|898.2|896.6|896.4|898.8|898.4|895.8|895.4|163187
1750244400000|2025-06-18 11:00:00|896.8|896.6|899.2|898.8|900|899.8|895.2|895|325173
1750248000000|2025-06-18 12:00:00|899|898.6|895.8|895.4|899.2|899|895.6|895.2|247409
1750251600000|2025-06-18 13:00:00|896|895.8|897.2|897|899|898.8|895.8|895.4|349717
1750255200000|2025-06-18 14:00:00|897.6|897.2|895.4|895.2|900|899.6|895.2|895|449416
1750258800000|2025-06-18 15:00:00|895.2|895|895.2|894.8|896|895.8|893.8|893.6|219809
1750316400000|2025-06-19 07:00:00|890|889.6|887.8|887.6|893.4|892.6|886.6|886.2|304844
1750320000000|2025-06-19 08:00:00|887.6|887.4|888.8|888.4|890.2|889.6|885|884.8|210401
1750323600000|2025-06-19 09:00:00|888.6|888.2|890.2|890|891.6|891.2|888.2|887.8|142948
1750327200000|2025-06-19 10:00:00|890.4|890.2|889.8|889.4|890.8|890.6|887.4|887.2|142987
1750330800000|2025-06-19 11:00:00|889|888.4|888.4|888.2|889.8|889.4|885.6|885.2|237262
1750334400000|2025-06-19 12:00:00|888.2|888|887.8|887.4|889|888.8|887.2|887|240064
1750338000000|2025-06-19 13:00:00|888.2|887.6|887.2|887|889.2|889|886.6|886.2|227628
1750341600000|2025-06-19 14:00:00|887.4|887.2|887|886.8|889|888.8|886.4|886.2|297446
1750345200000|2025-06-19 15:00:00|887.2|887|883.4|883|887.4|887.2|882.6|882.2|242443
1750402800000|2025-06-20 07:00:00|887.4|886.6|893|892.6|894.6|894|887.4|886.6|513456
1750406400000|2025-06-20 08:00:00|893.2|892.8|889.8|889.4|893.4|893|888.4|888|178311
1750410000000|2025-06-20 09:00:00|889.6|889.2|890|889.6|891.8|891.6|888.4|888.2|419697
1750413600000|2025-06-20 10:00:00|889.8|889.4|890.2|889.8|890.6|890.4|887.8|887.4|177694
1750417200000|2025-06-20 11:00:00|890.4|890|890|889.6|892.2|891.8|889.2|888.8|173724
1750420800000|2025-06-20 12:00:00|889.8|889.4|893|892.6|893.4|893|889|888.6|190514
1750424400000|2025-06-20 13:00:00|893.2|892.8|893.6|893.2|896|895.8|892.6|892.2|902685
1750428000000|2025-06-20 14:00:00|893.4|893|893.2|892.8|894.4|894.2|891.6|891.4|365638
1750431600000|2025-06-20 15:00:00|893|892.6|891|890.8|894.4|894.2|890.4|890|277704
1750662000000|2025-06-23 07:00:00|887.2|886.4|889.6|889|892.6|892.2|882|881.4|784142
1750665600000|2025-06-23 08:00:00|889.8|889.2|889.4|888.8|892.8|892.6|887.4|887|340259
1750669200000|2025-06-23 09:00:00|889.2|888.6|881.6|881.4|889.4|888.6|878.6|878.2|622209
1750672800000|2025-06-23 10:00:00|881.8|881.2|882.6|882.4|884.6|884.2|880|879.8|381002
1750676400000|2025-06-23 11:00:00|882.8|882.2|878.8|878.4|883.8|883.4|876.2|876|353934
1750680000000|2025-06-23 12:00:00|879.4|879|879.6|879.2|882|881.8|879.2|878.8|287563
1750683600000|2025-06-23 13:00:00|879.4|879|880.6|880.2|881|880.8|874.4|874|441699
1750687200000|2025-06-23 14:00:00|880.8|880.4|882.2|882|884.6|884.2|879.2|878.8|471820
1750690800000|2025-06-23 15:00:00|882|881.8|883|882.6|885.2|885|882|881.8|244534
1750748400000|2025-06-24 07:00:00|896.2|895.2|897.4|896.8|900|899.6|888.6|888.2|835201
1750752000000|2025-06-24 08:00:00|897.8|897|908.2|908|908.2|908|896.4|896.2|930724
1750755600000|2025-06-24 09:00:00|908|907.8|905.6|905.4|910.2|910|904.2|904|947923
1750759200000|2025-06-24 10:00:00|905.4|905.2|911.4|911|912.8|912.6|905.2|905|727963
1750762800000|2025-06-24 11:00:00|911|910.8|907.4|907.2|911.4|911.2|906.2|906|931692
1750766400000|2025-06-24 12:00:00|906.8|906.6|901|900.6|908.4|908.2|900.2|900|613339
1750770000000|2025-06-24 13:00:00|901.2|900.8|902|901.6|904.6|904.4|898.4|898|625708
1750773600000|2025-06-24 14:00:00|902.2|901.8|904.4|904.2|906.6|906.4|901.8|901.4|761187
1750777200000|2025-06-24 15:00:00|904.2|904|906.6|906.2|906.6|906.4|903.2|903|497094
1750834800000|2025-06-25 07:00:00|914.6|914.2|925.2|925|926|925.6|914.2|913.6|979741
1750838400000|2025-06-25 08:00:00|925.4|924.8|925.8|925.6|926.2|925.8|922.6|922|725640
1750842000000|2025-06-25 09:00:00|925.6|925.4|925.2|925|929.4|929|924.8|924.4|526635
1750845600000|2025-06-25 10:00:00|925|924.6|926.2|926|928|927.6|924|923.8|393844
1750849200000|2025-06-25 11:00:00|926.4|926.2|924.8|924.4|927.6|927.2|924|923.6|493553
1750852800000|2025-06-25 12:00:00|925.2|925|925.2|925|925.8|925.4|922.2|922|4239382
1750856400000|2025-06-25 13:00:00|925|924.8|917.2|916.8|925.2|925|917|916.6|461428
1750860000000|2025-06-25 14:00:00|917|917|918.4|918.2|920.6|920.4|917|917|504186
1750863600000|2025-06-25 15:00:00|918.2|918|918.6|918.2|920|919.8|917.4|917|341714
1750921200000|2025-06-26 07:00:00|910.6|910|924.6|924.2|925.6|925.2|910.6|910|571403
1750924800000|2025-06-26 08:00:00|924.4|924.4|923.8|923.6|925.4|925.2|921.2|920.8|318831
1750928400000|2025-06-26 09:00:00|924|923.8|924.6|924.4|925.6|925.2|921.2|921|352761
1750932000000|2025-06-26 10:00:00|924.8|924.2|925.2|925|926.6|926.4|924.4|924.2|333269
1750935600000|2025-06-26 11:00:00|925.4|925.2|922|921.8|925.6|925.2|921.2|921|428596
1750939200000|2025-06-26 12:00:00|921.8|921.4|924.6|924.2|925|924.8|921|920.6|270903
1750942800000|2025-06-26 13:00:00|924.4|924.4|927.4|927|928|927.6|924.2|924|516210
1750946400000|2025-06-26 14:00:00|927.6|927.2|931.2|931|932.4|932|927.6|927.2|704526
1750950000000|2025-06-26 15:00:00|931|930.8|931|930.4|933.2|932.8|930.2|930|472155
1751007600000|2025-06-27 07:00:00|938.2|937.8|927.4|927.2|941|940|925.6|925.2|581808
1751011200000|2025-06-27 08:00:00|927.2|927|937.4|937|937.6|937.4|927|926.6|536443
1751014800000|2025-06-27 09:00:00|937.6|937.2|936.8|936.6|939.4|939|935.2|935|287281
1751018400000|2025-06-27 10:00:00|937|936.8|941.2|941|941.8|941.4|936.8|936.6|319419
1751022000000|2025-06-27 11:00:00|941.4|941.2|946.6|946.4|946.6|946.4|939.4|939|546970
1751025600000|2025-06-27 12:00:00|946.8|946.6|946.8|946.6|948.6|948.4|944.8|944.6|968425
1751029200000|2025-06-27 13:00:00|946.6|946.4|949.8|949.4|952|951.6|945.8|945.6|952084
1751032800000|2025-06-27 14:00:00|950|949.6|946.8|946.4|950.2|950|942.6|942.4|968318
1751036400000|2025-06-27 15:00:00|947|946.6|949.4|949.2|950.6|950.4|946.2|946|531740
1751266800000|2025-06-30 07:00:00|961|960.4|978.6|978.2|979.8|979.4|959.6|959.2|834519
1751270400000|2025-06-30 08:00:00|978.8|978.4|974.2|973.8|983.4|983|973.2|972.8|1074688
1751274000000|2025-06-30 09:00:00|974|973.6|974.8|974.4|975.2|974.8|969.8|969.4|499299
1751277600000|2025-06-30 10:00:00|975|974.8|972.2|971.8|976.2|976|968|967.6|225650
1751281200000|2025-06-30 11:00:00|972|972|972|971.6|974.8|974.4|969.6|969.4|190286
1751284800000|2025-06-30 12:00:00|972.2|971.8|972.8|972.6|976.4|976|971.4|971|340636
1751288400000|2025-06-30 13:00:00|973|972.8|970|969.8|974|973.4|968|967.6|508603
1751292000000|2025-06-30 14:00:00|970.2|970.2|969.8|969.6|974.4|974.2|967.2|966.8|823374
1751295600000|2025-06-30 15:00:00|970|969.8|970.4|970|970.8|970.6|967|966.6|308018
1751353200000|2025-07-01 07:00:00|972.4|972.2|958.8|958.2|981.4|980.4|958.6|958|571822
1751356800000|2025-07-01 08:00:00|959|958.4|959.4|959|960.6|960.2|953.2|952.8|945658
1751360400000|2025-07-01 09:00:00|959.2|958.8|955|954.6|959.8|959.6|951.6|951.2|533643
1751364000000|2025-07-01 10:00:00|955.2|954.8|955.2|954.8|960.2|960|954.2|953.8|214490
1751367600000|2025-07-01 11:00:00|955|954.6|956.8|956.6|960.2|960|954.6|954.4|247304
1751371200000|2025-07-01 12:00:00|957|956.8|951.6|951.2|957.4|957.2|948.6|948.2|369348
1751374800000|2025-07-01 13:00:00|952.2|951.4|957.4|956.8|957.4|956.8|951.6|951.4|483327
1751378400000|2025-07-01 14:00:00|957.8|957.2|947.2|946.8|961.2|961|944|943.6|3144576
1751382000000|2025-07-01 15:00:00|947.4|947|940.6|940|949.4|949|936.8|936.4|832936
1751439600000|2025-07-02 07:00:00|940|939.6|944.2|943.8|949.2|948.4|940|939.6|552032
1751443200000|2025-07-02 08:00:00|943.6|943.2|945|944.6|947|946.6|941.4|941|370154
1751446800000|2025-07-02 09:00:00|944.8|944.8|945|944.8|946|945.6|942.8|942.6|3659596
1751450400000|2025-07-02 10:00:00|945.4|944.6|942.4|942|950.8|950.6|941.4|941|274016
1751454000000|2025-07-02 11:00:00|942.2|941.6|941.2|941|943.6|943.2|939.8|939.6|328922
1751457600000|2025-07-02 12:00:00|940.8|940.8|936.2|935.8|941.4|941|932.8|932.6|548706
1751461200000|2025-07-02 13:00:00|936.4|936|931.6|931.2|939.4|939|929.8|929.6|627976
1751464800000|2025-07-02 14:00:00|931.4|931|943.6|943.4|944.2|944|931|930.8|2786916
1751468400000|2025-07-02 15:00:00|944|943.2|944|943.6|945.4|945|941.8|941.4|406338
1751526000000|2025-07-03 07:00:00|943.4|943|942|941.6|948.6|947.8|939|938.6|283613
1751529600000|2025-07-03 08:00:00|941.8|941|933.8|933.6|941.8|941|933.8|933.4|355825
1751533200000|2025-07-03 09:00:00|934|933.8|934.2|933.8|935.6|935.4|927.4|927|431909
1751536800000|2025-07-03 10:00:00|934.4|934|938.8|938.4|938.8|938.4|934|933.6|483432
1751540400000|2025-07-03 11:00:00|939|938.6|943.6|943.4|944.4|944.2|938.6|938.4|283743
1751544000000|2025-07-03 12:00:00|943.4|943.2|946.2|946|949.4|949.2|942|941.8|195363
1751547600000|2025-07-03 13:00:00|946.4|945.8|947|946.6|947.6|947.4|941.2|941|371804
1751551200000|2025-07-03 14:00:00|947.2|946.8|945.2|944.8|950.8|950.4|942.8|942.6|550990
1751554800000|2025-07-03 15:00:00|945.4|945|951.8|951.6|951.8|951.6|945|944.8|255738
1751612400000|2025-07-04 07:00:00|953|952.4|955.6|955|959|958.2|951.6|951.2|156014
1751616000000|2025-07-04 08:00:00|955.8|955.4|954.4|954|959.4|959|952.8|952.4|195025
1751619600000|2025-07-04 09:00:00|954.2|953.8|957.8|957.4|957.8|957.4|953.4|953|170537
1751623200000|2025-07-04 10:00:00|958|957.6|956|955.8|959.4|959.2|955.4|955|132798
1751626800000|2025-07-04 11:00:00|956.4|955.6|961|960.6|961.4|961|956.4|955.6|155890
1751630400000|2025-07-04 12:00:00|961.4|960.8|959.6|959.2|962|961.8|958.8|958.6|186025
1751634000000|2025-07-04 13:00:00|959.8|959.4|960.8|960.4|961.4|961|957.8|957.4|182732
1751637600000|2025-07-04 14:00:00|961|960.6|964|963.8|965.4|965|960.2|960|362414
1751641200000|2025-07-04 15:00:00|964.2|964|963.4|963|964.8|964.6|961.2|961|225908
1751871600000|2025-07-07 07:00:00|968.4|967.8|970.6|970.4|971|970.6|963.4|963|315351
1751875200000|2025-07-07 08:00:00|970.8|970.2|974.4|974|974.4|974|969.6|969.4|251458
1751878800000|2025-07-07 09:00:00|974.2|973.8|978.6|978.4|980.6|980.4|973|972.8|455853
1751882400000|2025-07-07 10:00:00|978.8|978.2|979.4|979.2|980|979.6|976.2|975.8|343707
1751886000000|2025-07-07 11:00:00|979.6|979.4|978.2|978|980.8|980.4|977.8|977.6|294164
1751889600000|2025-07-07 12:00:00|978|977.8|976.8|976.4|978.2|978|975.6|975.4|224978
1751893200000|2025-07-07 13:00:00|976.6|976.2|979|978.8|980.8|980.4|974.2|974|695064
1751896800000|2025-07-07 14:00:00|979.2|979|971|970.8|979.8|979.4|970|969.8|505907
1751900400000|2025-07-07 15:00:00|971.2|971|972|971.8|972.8|972.6|970.2|970|212645
1751958000000|2025-07-08 07:00:00|974|973.4|962.4|962.2|974|973.4|962.2|962|432905
1751961600000|2025-07-08 08:00:00|962.6|962.4|964|963.8|965.4|965.2|960|959.6|409724
1751965200000|2025-07-08 09:00:00|963.8|963.6|966.8|966.6|970.4|970|963.4|963.2|225790
1751968800000|2025-07-08 10:00:00|967|966.8|971.4|971.2|971.4|971.2|966.4|966.2|176121
1751972400000|2025-07-08 11:00:00|971.6|971.4|973|972.6|973|972.8|970.6|970.4|162820
1751976000000|2025-07-08 12:00:00|972.8|972.8|973|972.8|977.4|977.2|972.8|972.6|288433
1751979600000|2025-07-08 13:00:00|972.8|972.6|972.4|972.2|975.6|975.2|969.8|969.6|329107
1751983200000|2025-07-08 14:00:00|972.8|972.6|966|965.6|974.4|974.2|964.8|964.6|514498
1751986800000|2025-07-08 15:00:00|966.2|966|964.4|964|966.4|966.2|962.4|962.2|390427
1752044400000|2025-07-09 07:00:00|972.2|971.6|976.8|976.4|982|981.6|972.2|971.6|903248
1752048000000|2025-07-09 08:00:00|977|976.6|977.6|977|981.6|981.2|976|975.6|493266
1752051600000|2025-07-09 09:00:00|977.4|977.2|977.6|977.4|977.8|977.6|973.8|973.2|241819
1752055200000|2025-07-09 10:00:00|977.8|977.6|979.2|979|980.4|980.2|975|974.4|273095
1752058800000|2025-07-09 11:00:00|979.8|979.4|978|977.6|981.8|981.4|976.6|976.2|330348
1752062400000|2025-07-09 12:00:00|977.8|977.4|982.6|982.2|985.4|985|977.8|977.4|414558
1752066000000|2025-07-09 13:00:00|982.4|982|981.4|981.2|982.6|982.2|977.8|977.6|508036
1752069600000|2025-07-09 14:00:00|981.6|981.4|985.2|985|985.2|985|980.6|980.2|471585
1752073200000|2025-07-09 15:00:00|985|984.8|984.2|983.4|987.6|987.4|984|983.4|509762
1752130800000|2025-07-10 07:00:00|990|989.6|976.6|976.2|990|989.6|976.4|976.2|397523
1752134400000|2025-07-10 08:00:00|976.8|975.6|978.8|978.4|979.6|979.4|974|973.6|329986
1752138000000|2025-07-10 09:00:00|978.6|978.2|978.8|978.6|980.4|980|976.2|975.6|277178
1752141600000|2025-07-10 10:00:00|978.6|978.4|979.6|979.4|981.2|981|977.4|977|154458
1752145200000|2025-07-10 11:00:00|980|979.6|981.2|980.8|982|981.6|978.4|978|185934
1752148800000|2025-07-10 12:00:00|981.4|980.6|981.8|981.6|983.4|983.2|981|980.6|165993
1752152400000|2025-07-10 13:00:00|982|981.8|985.4|985|988.8|988.6|981.4|981.2|418865
1752156000000|2025-07-10 14:00:00|985.8|985.2|983.2|983|985.8|985.4|976.6|976.4|634274
1752159600000|2025-07-10 15:00:00|983.4|982.8|977.4|976.8|983.4|983|975.8|975.6|345231
1752217200000|2025-07-11 07:00:00|977.2|976.4|984.8|984.4|989.6|989.4|977.2|976.4|561189
1752220800000|2025-07-11 08:00:00|985.8|985.4|980.4|980|987.2|986.8|980|979.6|277737
1752224400000|2025-07-11 09:00:00|980.6|980.2|978|977.6|980.6|980.4|977.4|977.2|291456
1752228000000|2025-07-11 10:00:00|977.8|977.8|977.8|977.4|982.8|982.4|977.4|977.2|214449
1752231600000|2025-07-11 11:00:00|977|976.6|988.4|988|990|989.6|975.6|975.2|370313
1752235200000|2025-07-11 12:00:00|987.8|988.2|983.8|983.6|987.8|988.2|982|981.8|602428
1752238800000|2025-07-11 13:00:00|984.2|983.4|984.2|984|988|987.8|981.8|981.4|363494
1752242400000|2025-07-11 14:00:00|984.4|984.2|987|986.8|989.4|989|984.2|984.2|395835
1752246000000|2025-07-11 15:00:00|986.8|986.6|987|986.6|989|988.6|986|985.6|395847
1752476400000|2025-07-14 07:00:00|986.4|986|989.4|989.2|990|989.4|981|980.6|346234
1752480000000|2025-07-14 08:00:00|989.2|989|992.2|991.8|993.2|992.6|988.4|988|402868
1752483600000|2025-07-14 09:00:00|992.6|992.2|991.4|991.2|993|992.8|991|990.8|283557
1752487200000|2025-07-14 10:00:00|991.6|991.4|990.6|990.2|993.6|993.4|990.4|990.2|386300
1752490800000|2025-07-14 11:00:00|990.8|990.4|990.4|990.2|990.8|990.4|987.2|987|233332
1752494400000|2025-07-14 12:00:00|990.6|990.4|987.4|987.2|991.4|991|986.6|986.2|190849
1752498000000|2025-07-14 13:00:00|987.6|987.4|995|994.8|995|994.8|987.6|987.4|288909
1752501600000|2025-07-14 14:00:00|995.2|995|996.8|996.6|998.6|998.4|993.4|993|720434
1752505200000|2025-07-14 15:00:00|997|996.8|999.2|999|999.6|999.2|996.2|996|515980
1752562800000|2025-07-15 07:00:00|998.4|998|994.6|994.2|999|998.6|992.6|991.8|276535
1752566400000|2025-07-15 08:00:00|994.4|993.8|990.2|990|994.4|993.8|988.6|988.4|369184
1752570000000|2025-07-15 09:00:00|990.4|990.2|992.6|992|994|993.8|989|988.6|332875
1752573600000|2025-07-15 10:00:00|992.4|992.2|988.2|988|992.8|992.2|987|986.8|238152
1752577200000|2025-07-15 11:00:00|988.8|987.8|990.2|990|991|990.8|985.6|985.2|350970
1752580800000|2025-07-15 12:00:00|990.4|989.8|991.6|991.4|992.4|992|988.8|988.4|219310
1752584400000|2025-07-15 13:00:00|991.4|991.2|991.6|991.2|995|994.6|990.4|990|546197
1752588000000|2025-07-15 14:00:00|991.8|991.4|988.8|988.6|993.8|993.4|988.8|988.6|437906
1752591600000|2025-07-15 15:00:00|989|988.8|990|989.6|993.2|992.8|989|988.6|550765
1752649200000|2025-07-16 07:00:00|991|990.4|995.4|995|996.8|996.4|988.8|988|244755
1752652800000|2025-07-16 08:00:00|995.8|995.2|997.4|997.2|997.4|997.2|994.2|994|250442
1752656400000|2025-07-16 09:00:00|997.2|996.8|995.4|995.2|998.8|998.6|995.4|995|211407
1752660000000|2025-07-16 10:00:00|995.6|995|996|995.8|996.8|996.4|993.2|993|292627
1752663600000|2025-07-16 11:00:00|996.2|996.2|994.8|994.4|997.4|997|993.8|993.4|150947
1752667200000|2025-07-16 12:00:00|995|994.6|994.6|994.2|997|996.4|987.8|987.4|232653
1752670800000|2025-07-16 13:00:00|995|994|994.2|993.8|996.6|996.4|994|993.6|281816
1752674400000|2025-07-16 14:00:00|994.4|994|993.8|993.4|997.4|997.2|992.8|992.6|307171
1752678000000|2025-07-16 15:00:00|994|993.6|991.2|990.8|994.2|993.8|989.2|988.8|340119
1752735600000|2025-07-17 07:00:00|989.2|988.6|998.4|998.2|998.8|998.6|985.8|985.6|562726
1752739200000|2025-07-17 08:00:00|998.6|998|998|997.6|1001|1000|996.4|996|425141
1752742800000|2025-07-17 09:00:00|998.2|997.8|999|998.8|1000.5|1000|998|997.8|337552
1752746400000|2025-07-17 10:00:00|998.8|998.6|1002.5|1001.5|1003.5|1003|998.6|998.2|504464
1752750000000|2025-07-17 11:00:00|1002|1002|1001|1000.5|1004|1003.5|1000.5|1000|654993
1752753600000|2025-07-17 12:00:00|1000.5|1000|1001|1000.5|1003|1002.5|999.6|999.2|373299
1752757200000|2025-07-17 13:00:00|1001.5|1001|1003.5|1003|1005.5|1005|1000|999.8|551250
1752760800000|2025-07-17 14:00:00|1004|1003.5|1005.5|1005|1009|1008|1004|1003.5|862558
1752764400000|2025-07-17 15:00:00|1006|1005.5|1008.5|1008|1009.5|1009|1005.5|1005|581788
1752822000000|2025-07-18 07:00:00|1005|1004.5|1005|1004.5|1008.5|1008|996.4|996|529417
1752825600000|2025-07-18 08:00:00|1005.5|1004|1007|1006.5|1008|1007.5|1004.5|1004|360847
1752829200000|2025-07-18 09:00:00|1006.5|1006|1009|1008|1009.5|1009|1006|1005.5|274731
1752832800000|2025-07-18 10:00:00|1009.5|1008.5|1005|1004.5|1009.5|1009|1005|1004.5|290022
1752836400000|2025-07-18 11:00:00|1006|1005|1007.5|1007|1009|1008|1004.5|1004|1760487
1752840000000|2025-07-18 12:00:00|1008|1007.5|1001|1000.5|1009|1008|1000.5|1000|341514
1752843600000|2025-07-18 13:00:00|1000.5|1000|1004|1003|1005.5|1005|998.4|998|2148243
1752847200000|2025-07-18 14:00:00|1003.5|1003.5|1002.5|1002|1004.5|1004|1001.5|1001|496090
1752850800000|2025-07-18 15:00:00|1003|1002.5|1002.5|1001.5|1003.5|1003|1001.5|1001|424512
1753081200000|2025-07-21 07:00:00|1005|1004.5|1000|999.4|1011.5|1010.5|997.2|996.8|484157
1753084800000|2025-07-21 08:00:00|999.8|999.6|996|995.6|1000|999.6|993.6|993.2|422527
1753088400000|2025-07-21 09:00:00|995.8|995.8|1000.5|1000|1002|1001.5|995.6|995.2|327951
1753092000000|2025-07-21 10:00:00|1000|999.8|997.4|997.2|1004|1003.5|996.2|995.8|175843
1753095600000|2025-07-21 11:00:00|997.2|997|1002|1001.5|1002.5|1002|996|995.6|198544
1753099200000|2025-07-21 12:00:00|1002.5|1002|1000.5|1000|1004|1003.5|1000|999.8|184568
1753102800000|2025-07-21 13:00:00|1001|1000.5|995.8|995.4|1003|1002.5|994.4|994|396118
1753106400000|2025-07-21 14:00:00|996.2|995.8|1001|1000.5|1002|1001.5|994.4|994.2|472419
1753110000000|2025-07-21 15:00:00|1001.5|1001|1002.5|1001.5|1003|1002.5|1000|999.6|368428
1753167600000|2025-07-22 07:00:00|998.2|997.6|994.4|994.2|1006|1005|994.2|993.6|328678
1753171200000|2025-07-22 08:00:00|994.6|994.4|992.6|992.2|996.2|995.8|991.8|991.6|257967
1753174800000|2025-07-22 09:00:00|992.8|992.6|991.8|991.4|994.6|994.2|989|988.4|275741
1753178400000|2025-07-22 10:00:00|992|991.6|991.8|991.6|994.4|994.2|991.2|990.8|165711
1753182000000|2025-07-22 11:00:00|991.6|991.2|988.6|988.4|991.6|991.2|986.8|986.4|196545
1753185600000|2025-07-22 12:00:00|988.8|988.2|983.8|983.6|989.6|989.2|978.6|978.4|629620
1753189200000|2025-07-22 13:00:00|984.2|983.4|973.2|972.8|989|988.6|968.8|968.2|882681
1753192800000|2025-07-22 14:00:00|972.6|972.2|980.4|980|984.6|984.2|972|971.4|2973480
1753196400000|2025-07-22 15:00:00|980.6|980.2|983.6|983|984.6|984.2|980.6|980.2|313620
1753254000000|2025-07-23 07:00:00|987.8|987.6|981|980.6|989.2|988.6|975.8|975.4|476761
1753257600000|2025-07-23 08:00:00|980.6|980|982.2|981.8|983.8|983.6|978|977.6|314919
1753261200000|2025-07-23 09:00:00|982|981.6|983.2|982.8|985.2|984.8|979|978.6|303207
1753264800000|2025-07-23 10:00:00|983|982.6|982.8|982.4|983.8|983.4|980.4|980|242786
1753268400000|2025-07-23 11:00:00|983|982.6|980.4|980.2|983.8|983.4|979.8|979.6|230680
1753272000000|2025-07-23 12:00:00|980.2|980|983.4|983|984.6|984.4|979.6|979.2|1464076
1753275600000|2025-07-23 13:00:00|983.6|982.8|984.2|984|988.2|987.8|980.4|980.2|383597
1753279200000|2025-07-23 14:00:00|984.4|984.2|983.6|983.4|987.2|986.8|981.4|981.2|459022
1753282800000|2025-07-23 15:00:00|983.8|983.2|982.2|981.8|984.4|984|981.8|981.4|372108
1753340400000|2025-07-24 07:00:00|990.8|990.4|993|992.6|999.6|998.4|990|989.4|557866
1753344000000|2025-07-24 08:00:00|992.8|992.4|1000|999.6|1001|1000|991.4|991.2|339669
1753347600000|2025-07-24 09:00:00|1000.5|1000|995|994.4|1006|1005.5|994.6|994|438593
1753351200000|2025-07-24 10:00:00|995.2|994.8|994.2|993.6|996.6|996.2|988.8|988.4|315682
1753354800000|2025-07-24 11:00:00|994|993.8|990.6|990.4|994|993.8|989|988.8|142633
1753358400000|2025-07-24 12:00:00|990.8|990.2|992.8|992.4|994.4|994|989.8|989.4|211815
1753362000000|2025-07-24 13:00:00|992.6|992.6|987.8|987.4|993.2|992.8|986.2|985.8|421318
1753365600000|2025-07-24 14:00:00|987.6|987.2|983.8|983.4|987.8|987.4|982.6|982.2|400699
1753369200000|2025-07-24 15:00:00|983.6|983.2|983.4|983|986.4|986.2|983.2|983|293719
1753426800000|2025-07-25 07:00:00|987.2|986.4|982.2|981.8|989.4|989|981.4|981|301775
1753430400000|2025-07-25 08:00:00|982.4|982|977.2|977|984.2|983.6|974.6|974.2|664347
1753434000000|2025-07-25 09:00:00|977.4|977.2|977|976.8|980|979.4|975.8|975.4|261436
1753437600000|2025-07-25 10:00:00|976.8|976.6|980.8|980.2|981.6|981.2|975.4|975|548790
1753441200000|2025-07-25 11:00:00|980.6|980|982.4|982.2|982.8|982.6|979.8|979.4|275235
1753444800000|2025-07-25 12:00:00|982.6|982|981.8|981.4|984.6|984.2|980.6|980.4|172408
1753448400000|2025-07-25 13:00:00|981.6|981.6|982.6|982.2|983.6|983.4|978.8|978.4|262917
1753452000000|2025-07-25 14:00:00|982.8|982|980.2|979.8|984.4|983.8|979.2|979|1997598
1753455600000|2025-07-25 15:00:00|980|980|981|980.6|981.2|980.8|978.6|978.2|295029
1753686000000|2025-07-28 07:00:00|978.6|977.8|984.2|983.8|984.8|984.4|971|970.2|473430
1753689600000|2025-07-28 08:00:00|984.4|983.6|984.2|984|987.6|986.8|982.2|981.8|212550
1753693200000|2025-07-28 09:00:00|984.4|983.8|987.4|987|988.8|988.4|984.2|983.8|313396
1753696800000|2025-07-28 10:00:00|987.6|987.2|982.6|982.2|988.2|987.6|982.6|982.2|171965
1753700400000|2025-07-28 11:00:00|982.4|982|979.6|979.2|983.2|982.6|978.2|978|198195
1753704000000|2025-07-28 12:00:00|979.8|979.4|988.4|988|988.4|988|978.6|978.2|333948
1753707600000|2025-07-28 13:00:00|988.8|988.2|982.6|982|990.6|990.2|981.2|980.6|1766128
1753711200000|2025-07-28 14:00:00|982.4|981.8|978.2|978|983|982.6|978.2|977.8|580001
1753714800000|2025-07-28 15:00:00|978|977.8|979.2|979|981.4|981|977.6|977.4|410669
1753772400000|2025-07-29 07:00:00|984.2|983|994.4|994.2|996.2|995.6|982.4|981.4|513683
1753776000000|2025-07-29 08:00:00|994.2|993.6|994.4|994|996.4|996|992.2|991.6|389474
1753779600000|2025-07-29 09:00:00|995|994.2|1000.5|1000|1000.5|1000|994.6|994.2|445923
1753783200000|2025-07-29 10:00:00|1000|999.8|998.8|998.4|1000.5|1000|997.6|997.2|322684
1753786800000|2025-07-29 11:00:00|998.6|998.2|996.2|996|1001.5|1001|996|995.4|353683
1753790400000|2025-07-29 12:00:00|996|995.6|997.4|996.8|999.6|999|994.4|994|338335
1753794000000|2025-07-29 13:00:00|997.2|996.6|1000.5|999.6|1004.5|1004|997|996.6|6559218
1753797600000|2025-07-29 14:00:00|999.6|999.8|1003|1002.5|1007|1006.5|997|996.6|928691
1753801200000|2025-07-29 15:00:00|1003.5|1003|1001.5|1001|1004.5|1004|1001|1000.5|457452
1753858800000|2025-07-30 07:00:00|996|995.8|997|996.6|1001|1000|991.6|991|424190
1753862400000|2025-07-30 08:00:00|996.8|996.4|997.2|997|999.4|998.8|995.2|995|235330
1753866000000|2025-07-30 09:00:00|997.4|996.8|999|998.8|1000.5|1000|995|994.6|322364
1753869600000|2025-07-30 10:00:00|998.8|998.6|999.4|999|1003.5|1003|998.2|998|510393
1753873200000|2025-07-30 11:00:00|999|998.8|999.6|999.2|1001|1000|998.4|998|293525
1753876800000|2025-07-30 12:00:00|999.8|999.4|998.6|998.2|1001|1000.5|998.2|998|312067
1753880400000|2025-07-30 13:00:00|998.8|998.4|996.2|995.8|1000.5|1000|995.4|995.2|343830
1753884000000|2025-07-30 14:00:00|996|995.6|996.2|996|999.4|999.2|995.6|995.4|732567
1753887600000|2025-07-30 15:00:00|996|995.8|990.8|990.4|997.4|997.2|990.4|990|804797
1753945200000|2025-07-31 07:00:00|1057|1056|1079|1078|1108|1106.5|1048.5|1047.5|4002124
1753948800000|2025-07-31 08:00:00|1079.5|1078.5|1075|1074.5|1082.5|1082|1067|1066.5|2235664
1753952400000|2025-07-31 09:00:00|1075.5|1075|1085|1084|1085|1084.5|1073.5|1073|1285364
1753956000000|2025-07-31 10:00:00|1085.5|1084.5|1082.5|1081.5|1089.5|1088.5|1079.5|1078.5|921443
1753959600000|2025-07-31 11:00:00|1083|1082|1092|1091.5|1092|1091.5|1083|1082|1094671
1753963200000|2025-07-31 12:00:00|1091.5|1091|1084|1083|1097|1096.5|1080|1079.5|978952
1753966800000|2025-07-31 13:00:00|1084.5|1083.5|1072.5|1072|1094|1093.5|1072|1071.5|1161522
1753970400000|2025-07-31 14:00:00|1072|1071.5|1059.5|1058.5|1074.5|1073.5|1058|1057.5|1131555
1753974000000|2025-07-31 15:00:00|1059|1059|1059.5|1058.5|1065|1064.5|1057.5|1057|839350
1754031600000|2025-08-01 07:00:00|1076|1075|1068|1067.5|1079|1078.5|1066.5|1066|593529
1754035200000|2025-08-01 08:00:00|1067.5|1067|1057|1056|1068.5|1068|1057|1056|633395
1754038800000|2025-08-01 09:00:00|1056.5|1055.5|1062.5|1061.5|1064.5|1064|1054|1053|422977
1754042400000|2025-08-01 10:00:00|1062|1062|1053.5|1053|1062.5|1062|1053|1052.5|330054
1754046000000|2025-08-01 11:00:00|1053|1052.5|1055.5|1055|1059.5|1058.5|1052.5|1052|347162
1754049600000|2025-08-01 12:00:00|1056|1055.5|1053.5|1053|1060|1059.5|1051|1050.5|687333
1754053200000|2025-08-01 13:00:00|1054.5|1054|1043|1042.5|1057|1056|1042|1041.5|525621
1754056800000|2025-08-01 14:00:00|1042.5|1041.5|1067.5|1066.5|1068|1067|1038.5|1037.5|650077
1754060400000|2025-08-01 15:00:00|1068|1067|1069.5|1069|1075|1074|1066|1065.5|394604
1754290800000|2025-08-04 07:00:00|1068|1066.5|1082.5|1082|1084|1083.5|1063.5|1062|416815
1754294400000|2025-08-04 08:00:00|1083|1082.5|1090.5|1089.5|1090.5|1090|1082|1081|435361
1754298000000|2025-08-04 09:00:00|1090|1090|1089.5|1089|1094|1093.5|1089.5|1089|1171289
1754301600000|2025-08-04 10:00:00|1090|1089.5|1091|1090|1093|1092.5|1089.5|1089|439937
1754305200000|2025-08-04 11:00:00|1090.5|1089.5|1091|1090.5|1092|1091.5|1089|1088|829831
1754308800000|2025-08-04 12:00:00|1090.5|1090|1085|1084.5|1091|1090|1082.5|1082|316169
1754312400000|2025-08-04 13:00:00|1084.5|1084|1088|1087.5|1091.5|1091|1083.5|1083|3708012
1754316000000|2025-08-04 14:00:00|1088.5|1088|1085.5|1085|1090.5|1089.5|1083|1082.5|909367
1754319600000|2025-08-04 15:00:00|1086|1085.5|1089.5|1088.5|1089.5|1089|1084.5|1084|585981
1754377200000|2025-08-05 07:00:00|1107.5|1106|1092|1091|1109|1108|1086.5|1086|529290
1754380800000|2025-08-05 08:00:00|1092.5|1091.5|1091|1090.5|1095|1094|1089|1088.5|349737
1754384400000|2025-08-05 09:00:00|1090.5|1090|1091|1090.5|1092.5|1092|1089.5|1089|221121
1754388000000|2025-08-05 10:00:00|1092|1091.5|1096.5|1095.5|1097|1096|1090|1089.5|5886085
1754391600000|2025-08-05 11:00:00|1097|1096|1096.5|1096|1099|1098.5|1095|1094.5|328429
1754395200000|2025-08-05 12:00:00|1096|1095.5|1088|1087|1097.5|1096.5|1087.5|1086.5|295673
1754398800000|2025-08-05 13:00:00|1087.5|1087.5|1084|1083.5|1089|1088.5|1083.5|1083|317896
1754402400000|2025-08-05 14:00:00|1083|1082.5|1074.5|1073.5|1083|1082.5|1072.5|1072|522691
1754406000000|2025-08-05 15:00:00|1074|1073|1073|1072|1078|1077.5|1072|1071.5|446506
1754463600000|2025-08-06 07:00:00|1086.5|1085|1084.5|1083.5|1090.5|1089.5|1080.5|1079.5|206256
1754467200000|2025-08-06 08:00:00|1085|1084|1082|1081|1087.5|1086.5|1080.5|1079|191444
1754470800000|2025-08-06 09:00:00|1081.5|1081.5|1086.5|1086|1088|1087.5|1081.5|1081.5|196554
1754474400000|2025-08-06 10:00:00|1086|1085.5|1082.5|1082|1088.5|1088|1082.5|1082|679442
1754478000000|2025-08-06 11:00:00|1083|1082.5|1082|1081.5|1085|1084.5|1080.5|1079.5|170935
1754481600000|2025-08-06 12:00:00|1082.5|1081|1079.5|1079|1082.5|1081|1078|1077|209583
1754485200000|2025-08-06 13:00:00|1080|1079.5|1085|1084.5|1086|1085.5|1079.5|1078.5|283760
1754488800000|2025-08-06 14:00:00|1085.5|1085|1086|1085.5|1088|1087|1082.5|1082|425254
1754492400000|2025-08-06 15:00:00|1086.5|1086|1087|1086|1088|1087.5|1085.5|1085|252676
1754550000000|2025-08-07 07:00:00|1090.5|1089|1087.5|1087|1091.5|1091|1085|1084|365466
1754553600000|2025-08-07 08:00:00|1087|1086.5|1075|1074.5|1088.5|1088|1075|1074.5|303431
1754557200000|2025-08-07 09:00:00|1074.5|1074|1073|1072.5|1075.5|1075|1069.5|1069|1047403
1754560800000|2025-08-07 10:00:00|1073.5|1073|1071|1070|1075.5|1075|1068.5|1068|11931031
1754564400000|2025-08-07 11:00:00|1070|1069|1078|1077|1081|1080.5|1068|1067.5|356535
1754568000000|2025-08-07 12:00:00|1077.5|1077.5|1077|1076|1080.5|1080|1075|1074.5|180015
1754571600000|2025-08-07 13:00:00|1077.5|1076.5|1071.5|1070.5|1082.5|1082|1070.5|1070|391734
1754575200000|2025-08-07 14:00:00|1072|1071|1079.5|1079|1083.5|1083|1069.5|1069|389117
1754578800000|2025-08-07 15:00:00|1080|1079.5|1078.5|1077.5|1081|1080.5|1077.5|1076.5|239780
1754636400000|2025-08-08 07:00:00|1080|1079|1073|1072|1080|1079|1070|1069.5|310597
1754640000000|2025-08-08 08:00:00|1072.5|1072.5|1075|1074.5|1077|1076|1072|1071.5|244041
1754643600000|2025-08-08 09:00:00|1075.5|1075|1077|1076.5|1077.5|1077|1074|1073|209457
1754647200000|2025-08-08 10:00:00|1077.5|1077|1078.5|1078|1080.5|1080|1077.5|1077|123676
1754650800000|2025-08-08 11:00:00|1079|1078.5|1079.5|1079|1080.5|1080|1078|1077.5|195503
1754654400000|2025-08-08 12:00:00|1079|1078.5|1078.5|1077.5|1079.5|1079|1075|1074|147462
1754658000000|2025-08-08 13:00:00|1078|1078|1076|1075.5|1080.5|1079.5|1074.5|1074|234700
1754661600000|2025-08-08 14:00:00|1076.5|1076|1069.5|1069|1079|1078|1064.5|1064|654844
1754665200000|2025-08-08 15:00:00|1069|1068.5|1067.5|1067|1070|1069.5|1064|1063.5|383265
1754895600000|2025-08-11 07:00:00|1072.5|1071.5|1071.5|1070.5|1076|1075|1052|1051|590134
1754899200000|2025-08-11 08:00:00|1071|1070|1067.5|1066.5|1071.5|1071|1066|1065.5|290528
1754902800000|2025-08-11 09:00:00|1067|1066|1071.5|1071|1072.5|1072|1067|1066|233130
1754906400000|2025-08-11 10:00:00|1072|1071.5|1073|1072.5|1073|1072.5|1070.5|1070|304139
1754910000000|2025-08-11 11:00:00|1072.5|1072|1073|1072.5|1074.5|1074|1071.5|1071|166945
1754913600000|2025-08-11 12:00:00|1073.5|1072|1074|1073.5|1078.5|1077.5|1073|1072|159820
1754917200000|2025-08-11 13:00:00|1073.5|1073|1078.5|1077.5|1080.5|1080|1071.5|1071|252746
1754920800000|2025-08-11 14:00:00|1079|1078|1078|1077.5|1080.5|1079.5|1076.5|1076|278344
1754924400000|2025-08-11 15:00:00|1077.5|1077|1080|1079.5|1080.5|1079.5|1077|1076.5|2319814
1754982000000|2025-08-12 07:00:00|1081|1080.5|1084.5|1084|1087.5|1086.5|1078|1077.5|238906
1754985600000|2025-08-12 08:00:00|1084|1083.5|1087|1086|1088.5|1087.5|1083|1082.5|216560
1754989200000|2025-08-12 09:00:00|1086.5|1086.5|1082.5|1081.5|1087.5|1086.5|1081.5|1081|262735
1754992800000|2025-08-12 10:00:00|1083|1082|1084|1083.5|1085.5|1085|1082.5|1082|798281
1754996400000|2025-08-12 11:00:00|1083.5|1083|1085|1084.5|1087|1086|1082.5|1082|1799773
1755000000000|2025-08-12 12:00:00|1084.5|1084|1088|1087.5|1090.5|1090|1084.5|1084|338929
1755003600000|2025-08-12 13:00:00|1088.5|1088|1088.5|1087.5|1091|1090.5|1087|1086.5|273658
1755007200000|2025-08-12 14:00:00|1088|1087|1088|1087.5|1088.5|1088|1084|1083.5|1825311
1755010800000|2025-08-12 15:00:00|1088.5|1088|1090|1089.5|1090|1089.5|1087|1086.5|167397
1755068400000|2025-08-13 07:00:00|1101.5|1100.5|1097|1096.5|1104|1102.5|1095.5|1095|897151
1755072000000|2025-08-13 08:00:00|1096.5|1096|1101.5|1101|1101.5|1101|1093.5|1093|505991
1755075600000|2025-08-13 09:00:00|1102|1101.5|1102|1101|1103.5|1102.5|1101|1100|522634
1755079200000|2025-08-13 10:00:00|1101.5|1101.5|1098.5|1098|1102.5|1102|1098.5|1098|903842
1755082800000|2025-08-13 11:00:00|1098|1097.5|1100|1099.5|1100.5|1100|1097.5|1097|289872
1755086400000|2025-08-13 12:00:00|1099.5|1099|1097|1096.5|1100.5|1100|1097|1096.5|231953
1755090000000|2025-08-13 13:00:00|1097.5|1097|1092|1091.5|1098|1097|1091|1090.5|309288
1755093600000|2025-08-13 14:00:00|1092.5|1092|1087|1086|1093|1092.5|1083.5|1083|500370
1755097200000|2025-08-13 15:00:00|1087.5|1086.5|1083.5|1082.5|1087.5|1086.5|1082|1081|378756
1755154800000|2025-08-14 07:00:00|1089|1088.5|1102|1101|1102|1101|1089|1088|662303
1755158400000|2025-08-14 08:00:00|1102.5|1102|1106|1105|1109|1108|1102|1101.5|855901
1755162000000|2025-08-14 09:00:00|1106.5|1105.5|1105.5|1105|1111.5|1111|1105.5|1105|929504
1755165600000|2025-08-14 10:00:00|1105|1104.5|1103|1102.5|1107|1106.5|1102.5|1102|339870
1755169200000|2025-08-14 11:00:00|1102.5|1102|1104.5|1104|1105|1104.5|1102.5|1102|224637
1755172800000|2025-08-14 12:00:00|1105|1104.5|1105|1104.5|1106.5|1106|1100.5|1100|270774
1755176400000|2025-08-14 13:00:00|1104.5|1104|1106.5|1106|1107|1106.5|1102|1101.5|527838
1755180000000|2025-08-14 14:00:00|1105.5|1105|1104.5|1104|1106|1105.5|1102|1101.5|414040
1755183600000|2025-08-14 15:00:00|1105|1104.5|1105|1104|1106|1105.5|1103|1102.5|289430
1755241200000|2025-08-15 07:00:00|1106.5|1105.5|1093|1092.5|1106.5|1105.5|1091.5|1091|827826
1755244800000|2025-08-15 08:00:00|1093.5|1093|1076|1075.5|1093.5|1093|1075|1074.5|962613
1755248400000|2025-08-15 09:00:00|1075.5|1075|1075.5|1075|1078.5|1078|1072|1071|2942396
1755252000000|2025-08-15 10:00:00|1075|1074.5|1073.5|1073|1077|1076.5|1073|1072.5|446310
1755255600000|2025-08-15 11:00:00|1073|1072.5|1072.5|1072|1074.5|1074|1071|1070.5|580246
1755259200000|2025-08-15 12:00:00|1072|1071.5|1073|1072.5|1075|1074.5|1069.5|1068.5|432289
1755262800000|2025-08-15 13:00:00|1073.5|1073|1071|1070|1080|1079|1070.5|1070|500112
1755266400000|2025-08-15 14:00:00|1070.5|1071.5|1078|1077.5|1080|1079.5|1070.5|1070.5|516258
1755270000000|2025-08-15 15:00:00|1078.5|1078|1079.5|1078.5|1081.5|1081|1078|1077.5|370085
1755500400000|2025-08-18 07:00:00|1076|1075|1073|1072.5|1080|1079|1069.5|1069|471559
1755504000000|2025-08-18 08:00:00|1074|1073.5|1071|1070.5|1074|1073.5|1071|1070.5|308590
1755507600000|2025-08-18 09:00:00|1071.5|1071|1071|1070|1072.5|1071.5|1070|1069.5|1772201
1755511200000|2025-08-18 10:00:00|1070.5|1069.5|1069.5|1069|1072.5|1071.5|1068.5|1068|224459
1755514800000|2025-08-18 11:00:00|1069|1068.5|1070|1069.5|1070.5|1070|1069|1068.5|211080
1755518400000|2025-08-18 12:00:00|1069.5|1069|1075|1074.5|1076.5|1076|1069|1068.5|631495
1755522000000|2025-08-18 13:00:00|1075.5|1075.5|1075|1074|1078|1077|1073|1072.5|405504
1755525600000|2025-08-18 14:00:00|1075.5|1074.5|1077|1076|1077.5|1077|1075|1074.5|899982
1755529200000|2025-08-18 15:00:00|1076.5|1076.5|1080|1079.5|1080|1079.5|1076.5|1076|272567
1755586800000|2025-08-19 07:00:00|1088|1087.5|1067.5|1066.5|1090.5|1089.5|1067|1066.5|398451
1755590400000|2025-08-19 08:00:00|1067|1067|1066|1065|1070|1069.5|1065|1063|400994
1755594000000|2025-08-19 09:00:00|1065.5|1064.5|1064.5|1064|1066.5|1065.5|1061.5|1060.5|378701
1755597600000|2025-08-19 10:00:00|1065|1063|1062|1061.5|1065.5|1065|1057|1056.5|558144
1755601200000|2025-08-19 11:00:00|1061.5|1061|1058|1057.5|1062|1061.5|1058|1057|281889
1755604800000|2025-08-19 12:00:00|1058.5|1058|1058|1057.5|1059.5|1059|1056.5|1056|1692766
1755608400000|2025-08-19 13:00:00|1058.5|1058|1057|1056.5|1061|1060.5|1054|1053|441498
1755612000000|2025-08-19 14:00:00|1057.5|1057|1060.5|1060|1061.5|1061|1055|1054.5|538611
1755615600000|2025-08-19 15:00:00|1061|1060.5|1059|1058|1061|1060.5|1057.5|1057|725758
1755673200000|2025-08-20 07:00:00|1052|1050.5|1048|1047.5|1055|1053.5|1038.5|1038|952088
1755676800000|2025-08-20 08:00:00|1047.5|1047|1044|1043.5|1050|1049.5|1042.5|1042|350479
1755680400000|2025-08-20 09:00:00|1043.5|1043|1048.5|1048|1050.5|1050|1043.5|1043|247556
1755684000000|2025-08-20 10:00:00|1049|1047.5|1045|1044.5|1050|1049|1045|1044.5|235437
1755687600000|2025-08-20 11:00:00|1044.5|1044|1045|1044.5|1046|1045.5|1043|1042|776019
1755691200000|2025-08-20 12:00:00|1046|1045.5|1042.5|1042|1046|1045.5|1042.5|1042|1745897
1755694800000|2025-08-20 13:00:00|1043|1042.5|1037.5|1037|1048|1047.5|1035.5|1035|562944
1755698400000|2025-08-20 14:00:00|1038|1037.5|1031.5|1031|1040.5|1040|1031|1030.5|1073029
1755702000000|2025-08-20 15:00:00|1032|1031.5|1030|1029.5|1034|1033.5|1028.5|1027.5|662187
1755759600000|2025-08-21 07:00:00|1034|1033|1036|1035.5|1043|1042|1033.5|1032.5|506411
1755763200000|2025-08-21 08:00:00|1035.5|1035|1033.5|1033|1036.5|1036|1033.5|1033|415948
1755766800000|2025-08-21 09:00:00|1033|1032.5|1033|1032.5|1034|1033|1030.5|1030|426962
1755770400000|2025-08-21 10:00:00|1033.5|1032|1030.5|1030|1034|1033.5|1030.5|1030|273405
1755774000000|2025-08-21 11:00:00|1030|1029.5|1032|1031|1032.5|1032|1030|1029.5|215458
1755777600000|2025-08-21 12:00:00|1031.5|1031.5|1031.5|1031|1032|1031.5|1029.5|1029|338114
1755781200000|2025-08-21 13:00:00|1031|1030.5|1030|1029.5|1034|1033.5|1029|1028.5|530994
1755784800000|2025-08-21 14:00:00|1030.5|1030|1036|1035.5|1039.5|1039|1030.5|1030|513208
1755788400000|2025-08-21 15:00:00|1035.5|1035|1037|1036.5|1037.5|1037|1035.5|1035|302271
1755846000000|2025-08-22 07:00:00|1040.5|1038.5|1036|1035|1042|1041|1034.5|1034|293569
1755849600000|2025-08-22 08:00:00|1035.5|1034.5|1038|1037|1038|1037.5|1035|1034.5|245650
1755853200000|2025-08-22 09:00:00|1037.5|1037.5|1038|1037.5|1039.5|1039|1037|1036.5|374748
1755856800000|2025-08-22 10:00:00|1037.5|1037|1039|1038.5|1039.5|1038.5|1037.5|1037|175207
1755860400000|2025-08-22 11:00:00|1039.5|1039|1039|1038.5|1039.5|1039|1038|1037.5|148206
1755864000000|2025-08-22 12:00:00|1039.5|1039|1040|1039.5|1041.5|1040.5|1039|1038|283732
1755867600000|2025-08-22 13:00:00|1040.5|1039|1040.5|1040|1041|1040.5|1038.5|1038|408505
1755871200000|2025-08-22 14:00:00|1041|1040.5|1044|1043.5|1047|1046.5|1040.5|1040|471328
1755874800000|2025-08-22 15:00:00|1044.5|1044|1040.5|1040|1045|1044.5|1040.5|1039.5|184012
1756191600000|2025-08-26 07:00:00|1072|1071|1058.5|1057.5|1074|1072.5|1041|1040|450883
1756195200000|2025-08-26 08:00:00|1059|1058.5|1050|1049.5|1060.5|1060|1048.5|1048|315914
1756198800000|2025-08-26 09:00:00|1049.5|1049|1049.5|1049|1051.5|1051|1047.5|1047|243027
1756202400000|2025-08-26 10:00:00|1049|1048.5|1046.5|1046|1049|1048.5|1046.5|1046|159040
1756206000000|2025-08-26 11:00:00|1047|1046.5|1054|1053.5|1054|1053.5|1045|1044.5|324278
1756209600000|2025-08-26 12:00:00|1054.5|1054|1051.5|1050.5|1056.5|1056|1051|1050.5|123237
1756213200000|2025-08-26 13:00:00|1052|1051|1054.5|1053.5|1054.5|1054|1050|1049.5|222260
1756216800000|2025-08-26 14:00:00|1054|1054|1055.5|1054.5|1060|1059.5|1054|1053.5|488810
1756220400000|2025-08-26 15:00:00|1055|1054|1057.5|1057|1058|1057.5|1054.5|1054|9501235
1756278000000|2025-08-27 07:00:00|1061.5|1060|1053|1052.5|1062.5|1061.5|1051.5|1051|405975
1756281600000|2025-08-27 08:00:00|1052.5|1052|1059.5|1059|1060|1059.5|1049|1048|207034
1756285200000|2025-08-27 09:00:00|1060|1059.5|1054|1053.5|1060|1059.5|1053.5|1053|215434
1756288800000|2025-08-27 10:00:00|1054.5|1054|1053.5|1053|1055|1054.5|1051|1050.5|2780783
1756292400000|2025-08-27 11:00:00|1053|1052.5|1055.5|1055|1057.5|1057|1053|1052.5|128055
1756296000000|2025-08-27 12:00:00|1056|1054.5|1056.5|1056|1059|1058.5|1054.5|1054|221395
1756299600000|2025-08-27 13:00:00|1057|1056.5|1053|1052.5|1059.5|1059|1052|1051.5|150647
1756303200000|2025-08-27 14:00:00|1052.5|1052|1054.5|1054|1057|1056.5|1051|1050.5|324302
1756306800000|2025-08-27 15:00:00|1055|1054.5|1056|1055.5|1056|1055.5|1054|1053.5|210896
1756364400000|2025-08-28 07:00:00|1057.5|1057|1047.5|1047|1058.5|1057.5|1047|1046.5|277041
1756368000000|2025-08-28 08:00:00|1047|1046.5|1041.5|1041|1048|1047|1040|1039.5|270845
1756371600000|2025-08-28 09:00:00|1041|1040.5|1048|1047|1050|1049.5|1040|1039.5|183019
1756375200000|2025-08-28 10:00:00|1048.5|1047.5|1052.5|1052|1052.5|1052|1046.5|1046|151646
1756378800000|2025-08-28 11:00:00|1053|1052.5|1063|1062.5|1064.5|1064|1052|1051|628604
1756382400000|2025-08-28 12:00:00|1062.5|1062|1065|1064.5|1065.5|1065|1060.5|1059.5|568351
1756386000000|2025-08-28 13:00:00|1064.5|1064|1060.5|1059.5|1067|1066|1060|1059|685248
1756389600000|2025-08-28 14:00:00|1061|1060.5|1060|1059.5|1069|1068.5|1060|1059|771370
1756393200000|2025-08-28 15:00:00|1061|1060.5|1062.5|1061.5|1062.5|1062|1058|1057.5|233138
1756450800000|2025-08-29 07:00:00|1061|1060.5|1075.5|1074.5|1079.5|1078.5|1057|1055.5|659250
1756454400000|2025-08-29 08:00:00|1075|1074|1074.5|1073.5|1076.5|1076|1071.5|1070.5|486772
1756458000000|2025-08-29 09:00:00|1074|1074|1076.5|1076|1078|1077|1073.5|1072.5|192846
1756461600000|2025-08-29 10:00:00|1076|1075.5|1074|1073.5|1076.5|1076|1073.5|1072.5|183301
1756465200000|2025-08-29 11:00:00|1073.5|1073|1075.5|1075|1078|1077.5|1072.5|1071.5|340577
1756468800000|2025-08-29 12:00:00|1075|1074.5|1078|1077.5|1079|1078|1074.5|1074|199691
1756472400000|2025-08-29 13:00:00|1078.5|1078|1070.5|1069.5|1080.5|1080|1069.5|1068.5|2529996
1756476000000|2025-08-29 14:00:00|1071|1070|1067|1066.5|1071.5|1070.5|1065.5|1065|363153
1756479600000|2025-08-29 15:00:00|1066.5|1066|1068.5|1068|1070.5|1070|1066.5|1066|609739
1756710000000|2025-09-01 07:00:00|1077|1076|1094.5|1094|1095|1094.5|1077|1076|1063707
1756713600000|2025-09-01 08:00:00|1095|1094.5|1094|1093.5|1096.5|1096|1091.5|1091|640249
1756717200000|2025-09-01 09:00:00|1094.5|1094|1091.5|1090.5|1096.5|1096|1090.5|1090|623501
1756720800000|2025-09-01 10:00:00|1092|1091|1098|1097.5|1098|1097.5|1091|1090.5|699149
1756724400000|2025-09-01 11:00:00|1097.5|1097|1097.5|1097|1101|1100|1096.5|1095.5|574509
1756728000000|2025-09-01 12:00:00|1097|1096.5|1096|1095.5|1099|1098.5|1094|1093.5|493492
1756731600000|2025-09-01 13:00:00|1096.5|1096|1098.5|1097.5|1100.5|1100|1096|1095.5|587983
1756735200000|2025-09-01 14:00:00|1098|1097|1098|1097|1102|1101.5|1097.5|1096.5|1224421
1756738800000|2025-09-01 15:00:00|1097.5|1097.5|1100.5|1100|1101|1100.5|1097.5|1097|601755
1756796400000|2025-09-02 07:00:00|1099.5|1099.5|1086.5|1086|1100|1099.5|1085.5|1085|587170
1756800000000|2025-09-02 08:00:00|1086|1085|1079.5|1079|1087|1086|1076|1075|547624
1756803600000|2025-09-02 09:00:00|1079|1078.5|1080.5|1080|1083.5|1083|1078|1077|840544
1756807200000|2025-09-02 10:00:00|1080|1079.5|1078|1077.5|1081.5|1081|1077.5|1077|354714
1756810800000|2025-09-02 11:00:00|1078.5|1078|1078.5|1078|1079.5|1079|1075|1074.5|299837
1756814400000|2025-09-02 12:00:00|1078|1077.5|1071.5|1071|1078.5|1078|1070.5|1070|417432
1756818000000|2025-09-02 13:00:00|1072.5|1071.5|1077.5|1076.5|1078.5|1078|1067|1066|535896
1756821600000|2025-09-02 14:00:00|1078|1077|1073.5|1073|1078.5|1078|1071|1070|786976
1756825200000|2025-09-02 15:00:00|1073|1072.5|1071.5|1070.5|1073|1072.5|1069.5|1069|406852
1756882800000|2025-09-03 07:00:00|1071|1070|1073.5|1072.5|1073.5|1072.5|1065.5|1064.5|931494
1756886400000|2025-09-03 08:00:00|1073|1072|1075|1074|1077.5|1077|1069|1068.5|336044
1756890000000|2025-09-03 09:00:00|1075.5|1074.5|1082|1081.5|1083|1082.5|1075|1074.5|285790
1756893600000|2025-09-03 10:00:00|1081.5|1081|1082|1081|1083.5|1083|1080.5|1080|219122
1756897200000|2025-09-03 11:00:00|1081.5|1080.5|1076.5|1075.5|1081.5|1081|1076|1075|169826
1756900800000|2025-09-03 12:00:00|1076|1076|1074.5|1073.5|1077.5|1077|1074|1073.5|143024
1756904400000|2025-09-03 13:00:00|1074|1073|1075|1074|1077|1076|1072.5|1071.5|459760
1756908000000|2025-09-03 14:00:00|1076|1074.5|1077.5|1077|1080.5|1079.5|1075|1074|373041
1756911600000|2025-09-03 15:00:00|1077|1076.5|1079.5|1078.5|1080.5|1080|1076.5|1076|257351
1756969200000|2025-09-04 07:00:00|1084.5|1082.5|1072|1071|1085|1083.5|1065|1064|638917
1756972800000|2025-09-04 08:00:00|1071.5|1070.5|1068.5|1068|1073|1072|1068|1067.5|232734
1756976400000|2025-09-04 09:00:00|1068|1067|1072.5|1072|1074|1073.5|1065|1064.5|296539
1756980000000|2025-09-04 10:00:00|1072|1071|1071.5|1071|1074.5|1074|1070.5|1070|210133
1756983600000|2025-09-04 11:00:00|1071|1070.5|1070|1069.5|1071.5|1071|1068|1067.5|309803
1756987200000|2025-09-04 12:00:00|1070.5|1070|1069|1068.5|1071.5|1071|1068|1067|136280
1756990800000|2025-09-04 13:00:00|1069.5|1069|1074|1073|1076.5|1076|1068.5|1068|398108
1756994400000|2025-09-04 14:00:00|1073.5|1072.5|1073.5|1073|1077.5|1077|1071.5|1070.5|500798
1756998000000|2025-09-04 15:00:00|1073|1072.5|1073.5|1073|1073.5|1073|1070|1069.5|423735
1757055600000|2025-09-05 07:00:00|1071.5|1070.5|1077.5|1076.5|1079|1078.5|1067.5|1066.5|363308
1757059200000|2025-09-05 08:00:00|1077|1077|1077|1076.5|1084.5|1084|1077|1076.5|330597
1757062800000|2025-09-05 09:00:00|1077.5|1077|1081.5|1081|1081.5|1081|1077|1076.5|439959
1757066400000|2025-09-05 10:00:00|1082|1080.5|1080.5|1079.5|1082.5|1081.5|1079|1078.5|159294
1757070000000|2025-09-05 11:00:00|1081|1080|1079.5|1079|1081.5|1081|1078.5|1078|1415586
1757073600000|2025-09-05 12:00:00|1079|1078.5|1086|1085.5|1086.5|1086|1078.5|1078|925915
1757077200000|2025-09-05 13:00:00|1086.5|1086|1075|1074|1090|1089.5|1074.5|1073.5|607194
1757080800000|2025-09-05 14:00:00|1074.5|1073|1074.5|1074|1077.5|1077|1072.5|1071.5|2922151
1757084400000|2025-09-05 15:00:00|1074|1073.5|1076|1075|1076.5|1075.5|1071.5|1071|353708
1757314800000|2025-09-08 07:00:00|1084|1083|1090.5|1089.5|1093.5|1092.5|1082.5|1081.5|488127
1757318400000|2025-09-08 08:00:00|1091|1090|1086|1085.5|1091|1090|1085|1084.5|223773
1757322000000|2025-09-08 09:00:00|1086.5|1086|1084.5|1084|1087|1086.5|1082.5|1081.5|196404
1757325600000|2025-09-08 10:00:00|1085|1084.5|1084|1083.5|1086|1085.5|1084|1083.5|159816
1757329200000|2025-09-08 11:00:00|1084.5|1084|1081|1080.5|1085.5|1085|1080|1079.5|88236
1757332800000|2025-09-08 12:00:00|1081.5|1081|1083.5|1082.5|1083.5|1083|1080.5|1080|147555
1757336400000|2025-09-08 13:00:00|1083|1083|1089|1088.5|1093.5|1093|1081.5|1081|773417
1757340000000|2025-09-08 14:00:00|1089.5|1089|1090.5|1090|1092.5|1091.5|1085|1084.5|315918
1757343600000|2025-09-08 15:00:00|1091|1090.5|1093.5|1093|1094|1093.5|1090.5|1090|594233
1757401200000|2025-09-09 07:00:00|1089.5|1087.5|1083.5|1083|1090.5|1089.5|1075|1074|304819
1757404800000|2025-09-09 08:00:00|1084|1082.5|1078|1077|1084|1083|1077|1076|224072
1757408400000|2025-09-09 09:00:00|1077.5|1076.5|1079.5|1079|1080.5|1079.5|1076|1075|589565
1757412000000|2025-09-09 10:00:00|1080|1079.5|1076.5|1076|1081.5|1081|1076.5|1076|244854
1757415600000|2025-09-09 11:00:00|1076|1075.5|1080.5|1080|1081|1080.5|1075|1074.5|350172
1757419200000|2025-09-09 12:00:00|1079.5|1079|1083|1082|1084|1083|1078.5|1078|193890
1757422800000|2025-09-09 13:00:00|1083.5|1082.5|1074.5|1074|1084|1083.5|1073.5|1072.5|396249
1757426400000|2025-09-09 14:00:00|1075|1074.5|1082|1081.5|1083|1082.5|1072|1071.5|583110
1757430000000|2025-09-09 15:00:00|1082.5|1082|1085|1084|1085|1084.5|1079.5|1079|319576
1757487600000|2025-09-10 07:00:00|1097.5|1097|1092.5|1092|1103.5|1102|1086|1085|637136
1757491200000|2025-09-10 08:00:00|1093|1092.5|1092.5|1091.5|1098|1097|1091|1090.5|498743
1757494800000|2025-09-10 09:00:00|1092|1091|1093|1092.5|1094|1093|1089|1088.5|237880
1757498400000|2025-09-10 10:00:00|1093.5|1092|1097.5|1096.5|1098.5|1098|1093|1092|654854
1757502000000|2025-09-10 11:00:00|1097|1097|1099|1098.5|1099.5|1099|1096|1095|331944
1757505600000|2025-09-10 12:00:00|1098.5|1098|1100.5|1100|1101.5|1101|1096|1095.5|1331219
1757509200000|2025-09-10 13:00:00|1100|1099.5|1097.5|1097|1101|1100.5|1095|1094|563455
1757512800000|2025-09-10 14:00:00|1097|1096.5|1098|1097.5|1103|1102.5|1097|1096.5|884750
1757516400000|2025-09-10 15:00:00|1098.5|1098|1099|1098|1099|1098.5|1098|1097|615888
1757574000000|2025-09-11 07:00:00|1103.5|1102.5|1102.5|1102|1104.5|1104|1098.5|1097|462075
1757577600000|2025-09-11 08:00:00|1103|1102.5|1102.5|1102|1104|1103.5|1101|1100.5|399074
1757581200000|2025-09-11 09:00:00|1103|1102.5|1104|1103.5|1104.5|1104|1102.5|1101.5|328804
1757584800000|2025-09-11 10:00:00|1104.5|1104|1109|1108.5|1109.5|1108.5|1104|1103|477127
1757588400000|2025-09-11 11:00:00|1109.5|1109|1109|1108|1110.5|1110|1107|1106.5|432077
1757592000000|2025-09-11 12:00:00|1108|1107.5|1118|1117|1118|1117|1106|1105.5|833846
1757595600000|2025-09-11 13:00:00|1117.5|1116|1119.5|1119|1120.5|1120|1114|1113.5|1505586
1757599200000|2025-09-11 14:00:00|1120|1119.5|1120|1119.5|1122.5|1122|1118.5|1118|2451830
1757602800000|2025-09-11 15:00:00|1120.5|1120|1122|1121|1122.5|1122|1119|1118|980129
1757660400000|2025-09-12 07:00:00|1123.5|1122.5|1134.5|1133.5|1135|1134|1121.5|1120.5|807618
1757664000000|2025-09-12 08:00:00|1134|1133|1136|1135|1137.5|1137|1132.5|1132|663152
1757667600000|2025-09-12 09:00:00|1135.5|1134.5|1137.5|1137|1138.5|1138|1134|1133.5|462240
1757671200000|2025-09-12 10:00:00|1137|1136.5|1135|1134.5|1138|1137|1134|1133|247599
1757674800000|2025-09-12 11:00:00|1135.5|1134|1132|1131|1136|1135|1131|1130.5|443598
1757678400000|2025-09-12 12:00:00|1131.5|1131.5|1131|1130|1133|1132.5|1130.5|1130|295978
1757682000000|2025-09-12 13:00:00|1130.5|1129.5|1132.5|1131.5|1134|1133|1130|1129|16066068
1757685600000|2025-09-12 14:00:00|1131.5|1131|1136|1135.5|1136|1135.5|1131|1130.5|437764
1757689200000|2025-09-12 15:00:00|1135.5|1135|1134|1133|1137.5|1137|1134|1133|587242
1757919600000|2025-09-15 07:00:00|1135|1134|1140|1139|1152|1151|1135|1134|805515
1757923200000|2025-09-15 08:00:00|1140.5|1139.5|1146|1145|1147|1146|1137.5|1137|392705
1757926800000|2025-09-15 09:00:00|1145.5|1144.5|1147|1146.5|1150|1149.5|1145|1144.5|395511
1757930400000|2025-09-15 10:00:00|1147.5|1145.5|1149|1148.5|1151.5|1150.5|1146|1145|325786
1757934000000|2025-09-15 11:00:00|1149.5|1148|1148.5|1148|1150.5|1150|1145|1144|342384
1757937600000|2025-09-15 12:00:00|1148|1147.5|1152|1151.5|1153|1152.5|1148|1147.5|269857
1757941200000|2025-09-15 13:00:00|1152.5|1152|1153|1152.5|1154|1153.5|1148|1147|460302
1757944800000|2025-09-15 14:00:00|1153.5|1153|1151.5|1151|1154.5|1153.5|1150|1149|988329
1757948400000|2025-09-15 15:00:00|1152|1151.5|1148.5|1148|1152|1151.5|1147.5|1147|430699
1758006000000|2025-09-16 07:00:00|1147|1145.5|1140.5|1139.5|1148.5|1148|1136.5|1135.5|341549
1758009600000|2025-09-16 08:00:00|1141|1140|1138|1137|1142.5|1142|1136.5|1135.5|395968
1758013200000|2025-09-16 09:00:00|1137.5|1136.5|1134.5|1133.5|1138|1136.5|1133|1132.5|249502
1758016800000|2025-09-16 10:00:00|1135|1134.5|1134|1133.5|1137.5|1137|1134|1133|270041
1758020400000|2025-09-16 11:00:00|1134.5|1134|1130|1129.5|1136.5|1136|1130|1129.5|240587
1758024000000|2025-09-16 12:00:00|1130.5|1130|1131|1130|1131|1130.5|1124.5|1123.5|369957
1758027600000|2025-09-16 13:00:00|1130.5|1130.5|1136|1135|1137.5|1136.5|1130.5|1130|769860
1758031200000|2025-09-16 14:00:00|1135.5|1135.5|1136.5|1136|1140.5|1139.5|1134|1133.5|531746
1758034800000|2025-09-16 15:00:00|1136|1135.5|1133|1132|1136|1136|1132.5|1131.5|373264
1758092400000|2025-09-17 07:00:00|1132|1131|1135.5|1135|1142|1141.5|1130|1128.5|300822
1758096000000|2025-09-17 08:00:00|1136|1135.5|1133.5|1133|1136|1135.5|1130.5|1130|151263
1758099600000|2025-09-17 09:00:00|1133|1132.5|1133|1132.5|1134.5|1133.5|1130.5|1130|235303
1758103200000|2025-09-17 10:00:00|1133.5|1133|1135|1134.5|1137|1136.5|1133.5|1132.5|139908
1758106800000|2025-09-17 11:00:00|1134.5|1134|1133.5|1133|1135|1134.5|1133.5|1133|126821
1758110400000|2025-09-17 12:00:00|1133|1132.5|1135.5|1135|1135.5|1135|1130|1129.5|258061
1758114000000|2025-09-17 13:00:00|1136|1135.5|1132.5|1132|1136.5|1136|1131.5|1131|386656
1758117600000|2025-09-17 14:00:00|1133.5|1132.5|1124|1123.5|1135.5|1135|1123.5|1123|395497
1758121200000|2025-09-17 15:00:00|1123.5|1123|1121|1120.5|1124|1123|1119.5|1118.5|387088
1758178800000|2025-09-18 07:00:00|1132.5|1132|1131.5|1131|1140|1139|1131|1130|382560
1758182400000|2025-09-18 08:00:00|1131|1130.5|1130.5|1130|1131.5|1131|1128|1127.5|323912
1758186000000|2025-09-18 09:00:00|1131|1129.5|1130|1129.5|1133.5|1132.5|1129|1128.5|169462
1758189600000|2025-09-18 10:00:00|1130.5|1130|1130.5|1129.5|1133|1132.5|1129.5|1129|340348
1758193200000|2025-09-18 11:00:00|1129.5|1128.5|1132.5|1131.5|1136.5|1136|1129.5|1128.5|242579
1758196800000|2025-09-18 12:00:00|1132|1131|1125.5|1124.5|1133|1132|1125.5|1124.5|296864
1758200400000|2025-09-18 13:00:00|1126|1125|1130.5|1130|1130.5|1130|1124.5|1124|436265
1758204000000|2025-09-18 14:00:00|1131|1129.5|1130.5|1130|1135|1134.5|1128.5|1128|500365
1758207600000|2025-09-18 15:00:00|1130|1129.5|1131.5|1130.5|1131.5|1131|1128.5|1127.5|226605
1758265200000|2025-09-19 07:00:00|1144|1142|1144.5|1143.5|1146.5|1145.5|1134|1133.5|312779
1758268800000|2025-09-19 08:00:00|1145|1144|1143|1142.5|1149|1148|1143|1142|435758
1758272400000|2025-09-19 09:00:00|1142.5|1142|1143|1142.5|1146|1145|1140.5|1140|437526
1758276000000|2025-09-19 10:00:00|1143.5|1142|1143|1142.5|1145|1144|1141|1140|146085
1758279600000|2025-09-19 11:00:00|1143.5|1143|1141.5|1141|1144.5|1144|1141.5|1140|127039
1758283200000|2025-09-19 12:00:00|1142|1140.5|1147|1146|1147|1146.5|1141.5|1140.5|147443
1758286800000|2025-09-19 13:00:00|1147.5|1146.5|1152.5|1152|1154|1153.5|1147|1146.5|1055914
1758290400000|2025-09-19 14:00:00|1152|1151.5|1147.5|1146.5|1153.5|1153|1146|1145.5|436241
1758294000000|2025-09-19 15:00:00|1148|1147|1151|1150|1151.5|1150.5|1146.5|1146|577283
1758524400000|2025-09-22 07:00:00|1151.5|1150.5|1151.5|1151|1154|1153|1147.5|1146|351786
1758528000000|2025-09-22 08:00:00|1152|1151.5|1149.5|1149|1154|1153.5|1147|1146|317127
1758531600000|2025-09-22 09:00:00|1150|1149.5|1146|1145.5|1150|1149.5|1146|1145.5|362692
1758535200000|2025-09-22 10:00:00|1145.5|1145|1150|1149|1150|1149.5|1144.5|1144|142033
1758538800000|2025-09-22 11:00:00|1151|1149.5|1153.5|1153|1154|1153.5|1150.5|1149|245229
1758542400000|2025-09-22 12:00:00|1154|1153.5|1153.5|1152.5|1159|1158|1153|1152.5|323996
1758546000000|2025-09-22 13:00:00|1154|1153|1153.5|1153|1155|1154|1151|1150|253527
1758549600000|2025-09-22 14:00:00|1153|1152.5|1156.5|1156|1156.5|1156|1152|1151|323601
1758553200000|2025-09-22 15:00:00|1156|1155.5|1152.5|1152|1156.5|1156|1152|1151.5|269759
1758610800000|2025-09-23 07:00:00|1150|1151|1150|1149|1156.5|1155.5|1145|1144|277028
1758614400000|2025-09-23 08:00:00|1150.5|1149.5|1159|1158.5|1162|1161|1145|1144|380850
1758618000000|2025-09-23 09:00:00|1159.5|1158|1162|1161|1165.5|1165|1157.5|1156.5|401910
1758621600000|2025-09-23 10:00:00|1161.5|1160.5|1162|1161.5|1164.5|1164|1159.5|1158.5|293596
1758625200000|2025-09-23 11:00:00|1162.5|1162|1164.5|1163.5|1164.5|1164|1160.5|1159.5|320181
1758628800000|2025-09-23 12:00:00|1164|1164|1161.5|1161|1164|1164|1159.5|1159|242092
1758632400000|2025-09-23 13:00:00|1162|1161.5|1165|1164.5|1165|1164.5|1158.5|1158|412299
1758636000000|2025-09-23 14:00:00|1164|1164|1168.5|1167.5|1172|1171|1164|1163.5|879945
1758639600000|2025-09-23 15:00:00|1168|1167|1162|1161|1168.5|1167|1161.5|1160.5|639980
1758697200000|2025-09-24 07:00:00|1171.5|1170.5|1170.5|1170|1175.5|1174.5|1163|1162.5|521545
1758700800000|2025-09-24 08:00:00|1170|1169.5|1174|1173.5|1175.5|1175|1169.5|1169|266559
1758704400000|2025-09-24 09:00:00|1173.5|1173|1171|1170.5|1174.5|1174|1171|1170|339762
1758708000000|2025-09-24 10:00:00|1170.5|1170|1172.5|1172|1177|1176.5|1170.5|1170|306934
1758711600000|2025-09-24 11:00:00|1173|1171.5|1168.5|1167.5|1175.5|1175|1168|1167.5|409425
1758715200000|2025-09-24 12:00:00|1169|1168|1166|1165.5|1170.5|1170|1166|1165|1079849
1758718800000|2025-09-24 13:00:00|1166.5|1166|1163.5|1163|1169.5|1168.5|1163|1162|859264
1758722400000|2025-09-24 14:00:00|1164|1163.5|1172.5|1172|1173.5|1173|1162.5|1162|895360
1758726000000|2025-09-24 15:00:00|1172|1171.5|1168.5|1167.5|1172.5|1172|1168|1166.5|398532
1758783600000|2025-09-25 07:00:00|1173|1172|1177.5|1176.5|1178.5|1177.5|1169|1168|272344
1758787200000|2025-09-25 08:00:00|1177|1177|1172|1171.5|1179.5|1178.5|1171.5|1171|292657
1758790800000|2025-09-25 09:00:00|1171.5|1171|1161|1160|1173|1172.5|1159.5|1158.5|349172
1758794400000|2025-09-25 10:00:00|1160.5|1160.5|1160.5|1160|1163|1162.5|1156|1155.5|478293
1758798000000|2025-09-25 11:00:00|1159.5|1159.5|1159|1158.5|1160.5|1160|1154.5|1154|429180
1758801600000|2025-09-25 12:00:00|1158.5|1158|1155.5|1155|1160.5|1159.5|1153|1152.5|695168
1758805200000|2025-09-25 13:00:00|1156|1155.5|1160.5|1160|1161.5|1161|1153.5|1152.5|375133
1758808800000|2025-09-25 14:00:00|1160|1159.5|1166|1165.5|1167|1166|1159.5|1159|550573
1758812400000|2025-09-25 15:00:00|1166.5|1166|1168.5|1167.5|1171|1170|1166.5|1166|406105
1758870000000|2025-09-26 07:00:00|1176|1174.5|1178.5|1177.5|1183|1182|1173|1172|294082
1758873600000|2025-09-26 08:00:00|1178|1177|1180.5|1180|1181.5|1180.5|1177|1176.5|249411
1758877200000|2025-09-26 09:00:00|1180|1179.5|1182.5|1181.5|1182.5|1182|1178|1177.5|190780
1758880800000|2025-09-26 10:00:00|1182|1180.5|1179|1178.5|1183|1182|1179|1178.5|159762
1758884400000|2025-09-26 11:00:00|1179.5|1179|1188.5|1188|1188.5|1188|1179|1178.5|323713
1758888000000|2025-09-26 12:00:00|1189|1188.5|1188.5|1187.5|1190|1189|1186.5|1186|530008
1758891600000|2025-09-26 13:00:00|1188|1187|1183.5|1182.5|1191|1190|1182|1181|305606
1758895200000|2025-09-26 14:00:00|1183|1183|1182|1181.5|1187|1186.5|1180|1179.5|533879
1758898800000|2025-09-26 15:00:00|1182.5|1181|1186.5|1185.5|1186.5|1185.5|1181|1180.5|401214
1759129200000|2025-09-29 07:00:00|1193|1191|1185|1184.5|1193|1191|1181|1180.5|381910
1759132800000|2025-09-29 08:00:00|1185.5|1185|1190|1189.5|1194|1193.5|1184|1183.5|264407
1759136400000|2025-09-29 09:00:00|1190.5|1190|1188.5|1188|1192|1191.5|1188|1187.5|270885
1759140000000|2025-09-29 10:00:00|1188|1187.5|1191|1190.5|1195.5|1194.5|1187.5|1187|261048
1759143600000|2025-09-29 11:00:00|1191.5|1191|1190.5|1190|1192.5|1192|1189|1188.5|204961
1759147200000|2025-09-29 12:00:00|1190|1189.5|1186|1185.5|1190.5|1190|1186|1185.5|266954
1759150800000|2025-09-29 13:00:00|1186.5|1185|1188.5|1187.5|1193|1192.5|1186|1185|519788
1759154400000|2025-09-29 14:00:00|1188|1188|1181|1180.5|1190|1189.5|1180.5|1180|802129
1759158000000|2025-09-29 15:00:00|1180.5|1180|1173|1172.5|1180.5|1180|1172.5|1171.5|605844
1759215600000|2025-09-30 07:00:00|1170.5|1169|1171|1170|1179.5|1179|1168|1167.5|496853
1759219200000|2025-09-30 08:00:00|1170.5|1169|1173|1172.5|1173.5|1173|1167|1166|819358
1759222800000|2025-09-30 09:00:00|1172.5|1172|1174.5|1174|1175.5|1175|1171|1170.5|241281
1759226400000|2025-09-30 10:00:00|1174|1173.5|1174|1173.5|1176.5|1176|1172|1171.5|209958
1759230000000|2025-09-30 11:00:00|1173.5|1173|1174|1173|1174|1173.5|1172.5|1172|219690
1759233600000|2025-09-30 12:00:00|1174.5|1173.5|1176.5|1176|1177.5|1177|1172.5|1172|204185
1759237200000|2025-09-30 13:00:00|1177|1176.5|1178|1177|1181.5|1181|1175.5|1175|489822
1759240800000|2025-09-30 14:00:00|1177.5|1177.5|1186|1185.5|1187.5|1186.5|1174|1173.5|464848
1759244400000|2025-09-30 15:00:00|1186.5|1186|1190.5|1189.5|1193.5|1193|1186|1185.5|585562
1759302000000|2025-10-01 07:00:00|1191.5|1188.5|1172|1171|1191.5|1188.5|1163|1162|872034
1759305600000|2025-10-01 08:00:00|1171|1170.5|1170.5|1170|1173.5|1172.5|1165.5|1164.5|380943
1759309200000|2025-10-01 09:00:00|1171|1170.5|1170|1169.5|1172|1171.5|1165|1164|255614
1759312800000|2025-10-01 10:00:00|1169.5|1169|1170|1169.5|1170.5|1170|1164.5|1163.5|191186
1759316400000|2025-10-01 11:00:00|1170.5|1170|1178.5|1178|1179.5|1179|1169.5|1169|259711
1759320000000|2025-10-01 12:00:00|1178|1177.5|1177.5|1177|1179|1178.5|1174.5|1174|202339
1759323600000|2025-10-01 13:00:00|1177|1176.5|1175.5|1175|1177.5|1177|1172.5|1172|372223
1759327200000|2025-10-01 14:00:00|1176|1174.5|1181|1180.5|1184|1183.5|1174.5|1174|678358
1759330800000|2025-10-01 15:00:00|1180.5|1180|1181.5|1180.5|1181.5|1181|1178.5|1178|427040
1759388400000|2025-10-02 07:00:00|1186|1185|1169.5|1168.5|1188|1187|1167|1166.5|455985
1759392000000|2025-10-02 08:00:00|1169|1168|1178.5|1178|1178.5|1178|1165|1164|548653
1759395600000|2025-10-02 09:00:00|1179|1178.5|1177.5|1177|1181.5|1180.5|1176|1175.5|280627
1759399200000|2025-10-02 10:00:00|1178|1177.5|1176|1175|1179.5|1179|1175.5|1174.5|270079
1759402800000|2025-10-02 11:00:00|1175.5|1174.5|1174|1173|1177.5|1176.5|1173.5|1172.5|179708
1759406400000|2025-10-02 12:00:00|1173.5|1172.5|1179|1178|1180|1179.5|1173|1172|260039
1759410000000|2025-10-02 13:00:00|1178.5|1178.5|1173|1172|1181|1180.5|1172|1171.5|307544
1759413600000|2025-10-02 14:00:00|1172.5|1171.5|1169.5|1169|1175.5|1174.5|1169|1168.5|760183
1759417200000|2025-10-02 15:00:00|1169|1168.5|1176.5|1175.5|1176.5|1175.5|1169|1168.5|462315
1759474800000|2025-10-03 07:00:00|1175.5|1174.5|1180|1179|1181|1180|1173|1171.5|262341
1759478400000|2025-10-03 08:00:00|1179.5|1178.5|1178.5|1178|1182.5|1182|1177.5|1177|187187
1759482000000|2025-10-03 09:00:00|1179|1177.5|1181.5|1180.5|1181.5|1181|1178|1177.5|597093
1759485600000|2025-10-03 10:00:00|1181|1181|1178.5|1178|1182|1181.5|1177.5|1176.5|456364
1759489200000|2025-10-03 11:00:00|1178|1177.5|1178|1177.5|1179|1178.5|1177|1176.5|250353
1759492800000|2025-10-03 12:00:00|1177.5|1177|1178.5|1177.5|1178.5|1178|1176|1175.5|182936
1759496400000|2025-10-03 13:00:00|1179|1178|1177|1176|1180.5|1180|1176.5|1176|324776
1759500000000|2025-10-03 14:00:00|1176.5|1176.5|1169.5|1169|1177.5|1177|1168.5|1168|459359
1759503600000|2025-10-03 15:00:00|1169|1168.5|1169.5|1169|1171.5|1171|1168.5|1168|209569
1759734000000|2025-10-06 07:00:00|1172|1171.5|1171.5|1170.5|1174|1173|1166.5|1165.5|382902
1759737600000|2025-10-06 08:00:00|1171|1170|1171.5|1171|1173.5|1173|1170.5|1170|305744
1759741200000|2025-10-06 09:00:00|1171|1170.5|1167|1166.5|1171|1170.5|1166.5|1166|304827
1759744800000|2025-10-06 10:00:00|1167.5|1167|1174|1173.5|1174.5|1174|1166.5|1166|178662
1759748400000|2025-10-06 11:00:00|1173|1172|1168|1167|1173.5|1173|1167.5|1167|141892
1759752000000|2025-10-06 12:00:00|1168.5|1167.5|1166|1165.5|1168.5|1168|1166|1165|172952
1759755600000|2025-10-06 13:00:00|1166.5|1166|1165.5|1165|1172|1171.5|1165.5|1165|352871
1759759200000|2025-10-06 14:00:00|1165|1164.5|1164.5|1163.5|1169.5|1169|1163.5|1162.5|511367
1759762800000|2025-10-06 15:00:00|1164|1164|1160|1159|1165|1164|1159|1158|353432
1759820400000|2025-10-07 07:00:00|1157|1155.5|1150.5|1150|1159|1157.5|1146.5|1146|862264
1759824000000|2025-10-07 08:00:00|1151|1149.5|1153|1152|1153.5|1153|1148|1147.5|517834
1759827600000|2025-10-07 09:00:00|1154|1152.5|1155|1154.5|1156|1155.5|1150|1149|430022
1759831200000|2025-10-07 10:00:00|1155.5|1155|1155.5|1155|1156.5|1155.5|1153|1152.5|504267
1759834800000|2025-10-07 11:00:00|1156|1154.5|1159|1158.5|1159|1158.5|1155.5|1154.5|240685
1759838400000|2025-10-07 12:00:00|1158.5|1158|1156|1155.5|1159|1158.5|1156|1155.5|207542
1759842000000|2025-10-07 13:00:00|1155.5|1155|1158.5|1158|1159|1158.5|1152.5|1152|347238
1759845600000|2025-10-07 14:00:00|1158|1157.5|1156.5|1156|1161|1160.5|1156|1155.5|464763
1759849200000|2025-10-07 15:00:00|1157|1155|1153|1152|1157|1155.5|1151|1150.5|389968
1759906800000|2025-10-08 07:00:00|1161.5|1159.5|1156|1155.5|1165|1163.5|1155.5|1155|269202
1759910400000|2025-10-08 08:00:00|1157|1156|1158|1157|1161|1160.5|1155|1154.5|136078
1759914000000|2025-10-08 09:00:00|1158.5|1157.5|1160.5|1159.5|1162|1161|1158.5|1157|214666
1759917600000|2025-10-08 10:00:00|1160|1159|1161.5|1161|1162.5|1162|1157.5|1156.5|340996
1759921200000|2025-10-08 11:00:00|1161|1160.5|1161|1160.5|1163|1162.5|1160|1159.5|120582
1759924800000|2025-10-08 12:00:00|1160.5|1160|1162|1161.5|1163.5|1163|1160|1159.5|144736
1759928400000|2025-10-08 13:00:00|1161.5|1161|1151.5|1151|1162|1161.5|1148.5|1148|710287
1759932000000|2025-10-08 14:00:00|1152|1150.5|1151.5|1151|1153.5|1153|1147|1146.5|635052
1759935600000|2025-10-08 15:00:00|1152|1151.5|1154|1153|1156|1155.5|1151|1150|265344
1759993200000|2025-10-09 07:00:00|1150|1149|1151.5|1150.5|1152|1151.5|1138|1136.5|425748
1759996800000|2025-10-09 08:00:00|1151|1150|1153.5|1153|1153.5|1153|1148.5|1148|254666
1760000400000|2025-10-09 09:00:00|1153|1152.5|1154.5|1154|1157.5|1157|1152.5|1152|293796
1760004000000|2025-10-09 10:00:00|1155|1154.5|1162|1161.5|1163|1162.5|1154.5|1154|274395
1760007600000|2025-10-09 11:00:00|1161.5|1161|1165|1164.5|1166|1165.5|1160|1159.5|170511
1760011200000|2025-10-09 12:00:00|1165.5|1164|1159|1158|1166|1165.5|1158|1157|152519
1760014800000|2025-10-09 13:00:00|1158.5|1158.5|1162|1161|1162.5|1162|1153|1152.5|414746
1760018400000|2025-10-09 14:00:00|1162.5|1161.5|1157.5|1157|1165.5|1165|1157.5|1157|626265
1760022000000|2025-10-09 15:00:00|1158|1157.5|1157.5|1157|1159.5|1159|1155.5|1155|223633
1760079600000|2025-10-10 07:00:00|1154.5|1153|1137.5|1136.5|1155|1154|1137|1136|540077
1760083200000|2025-10-10 08:00:00|1136.5|1136|1127.5|1127|1138|1137.5|1127.5|1126.5|1028332
1760086800000|2025-10-10 09:00:00|1128|1127.5|1126.5|1126|1133.5|1133|1126|1125|336461
1760090400000|2025-10-10 10:00:00|1126|1125.5|1135|1134|1135|1134.5|1125|1124|617044
1760094000000|2025-10-10 11:00:00|1134.5|1133.5|1138|1137.5|1139|1138.5|1132.5|1132|414348
1760097600000|2025-10-10 12:00:00|1138.5|1138|1136|1135.5|1138.5|1138|1133.5|1132.5|267420
1760101200000|2025-10-10 13:00:00|1136.5|1136|1139|1138|1140|1139.5|1136|1135.5|513861
1760104800000|2025-10-10 14:00:00|1138.5|1138.5|1138.5|1138|1142|1141.5|1135|1134|536909
1760108400000|2025-10-10 15:00:00|1138|1137.5|1137|1136|1140|1139.5|1134|1133.5|555140
1760338800000|2025-10-13 07:00:00|1138.5|1138|1126.5|1125.5|1142|1140.5|1124.5|1123.5|837999
1760342400000|2025-10-13 08:00:00|1126|1125|1130|1129|1131|1130|1124.5|1124|445781
1760346000000|2025-10-13 09:00:00|1130.5|1129.5|1126.5|1126|1130.5|1130|1125|1124.5|467298
1760349600000|2025-10-13 10:00:00|1126|1125.5|1125|1124.5|1127.5|1127|1125|1124|298428
1760353200000|2025-10-13 11:00:00|1125.5|1124|1125|1124.5|1125.5|1125|1119|1118.5|1466314
1760356800000|2025-10-13 12:00:00|1124.5|1124|1127|1126.5|1129|1128.5|1122.5|1122|1094343
1760360400000|2025-10-13 13:00:00|1127.5|1127|1130.5|1130|1131.5|1131|1126|1125.5|457037
1760364000000|2025-10-13 14:00:00|1131|1130.5|1126|1125.5|1133.5|1132.5|1124.5|1124|587904
1760367600000|2025-10-13 15:00:00|1125.5|1125|1127.5|1126.5|1127.5|1127|1121.5|1121|553308
1760425200000|2025-10-14 07:00:00|1122|1121.5|1121|1120.5|1128|1127|1112.5|1111|642163
1760428800000|2025-10-14 08:00:00|1121.5|1120|1115|1114|1123.5|1123|1112|1111|494267
1760432400000|2025-10-14 09:00:00|1116|1114.5|1106.5|1105.5|1117.5|1116.5|1105|1104|1192234
1760436000000|2025-10-14 10:00:00|1106|1106|1090|1089|1106.5|1106|1088|1087|58804498
1760439600000|2025-10-14 11:00:00|1090.5|1089.5|1103.5|1103|1106.5|1105.5|1090.5|1089.5|1195074
1760443200000|2025-10-14 12:00:00|1104|1103.5|1100|1099|1104|1103.5|1099|1098.5|524757
1760446800000|2025-10-14 13:00:00|1099.5|1099.5|1100.5|1100|1103.5|1103|1094.5|1094|985093
1760450400000|2025-10-14 14:00:00|1100|1099.5|1115.5|1115|1117|1116.5|1100|1099.5|636473
1760454000000|2025-10-14 15:00:00|1116|1115.5|1116|1115|1117.5|1117|1114.5|1114|458167
1760511600000|2025-10-15 07:00:00|1125|1124|1120|1119.5|1126.5|1125.5|1111|1110|562142
1760515200000|2025-10-15 08:00:00|1119|1119|1115.5|1114.5|1120.5|1119.5|1114|1113.5|757365
1760518800000|2025-10-15 09:00:00|1116|1115|1116.5|1116|1120.5|1119.5|1115|1114.5|317433
1760522400000|2025-10-15 10:00:00|1116|1115.5|1120|1119.5|1120.5|1120|1113|1112.5|494326
1760526000000|2025-10-15 11:00:00|1120.5|1120|1120|1119|1120.5|1120|1118.5|1117.5|288914
1760529600000|2025-10-15 12:00:00|1119.5|1119.5|1122.5|1121.5|1128.5|1127.5|1119.5|1119|304893
1760533200000|2025-10-15 13:00:00|1122|1122|1123.5|1123|1125|1124|1119.5|1118.5|333449
1760536800000|2025-10-15 14:00:00|1123|1122.5|1120|1119.5|1124|1123.5|1119|1118.5|460004
1760540400000|2025-10-15 15:00:00|1120.5|1120|1117.5|1117|1121.5|1120.5|1117|1116.5|340565
1760598000000|2025-10-16 07:00:00|1110|1108.5|1124|1123|1125.5|1125|1106|1105|550312
1760601600000|2025-10-16 08:00:00|1123.5|1122.5|1132|1131.5|1132.5|1132|1122|1121.5|483529
1760605200000|2025-10-16 09:00:00|1132.5|1132|1130|1129|1137|1136|1130|1129|429781
1760608800000|2025-10-16 10:00:00|1129.5|1129.5|1130|1129|1132|1131|1127|1126|194590
1760612400000|2025-10-16 11:00:00|1129.5|1129.5|1130.5|1130|1131.5|1130.5|1129|1128.5|235484
1760616000000|2025-10-16 12:00:00|1130|1129.5|1130.5|1129.5|1132|1131.5|1129.5|1129|337268
1760619600000|2025-10-16 13:00:00|1130|1129|1128|1127|1130.5|1130|1126.5|1125.5|454098
1760623200000|2025-10-16 14:00:00|1128.5|1127.5|1137.5|1137|1139|1138.5|1127.5|1127|895866
1760626800000|2025-10-16 15:00:00|1138|1137.5|1140|1139.5|1140.5|1140|1137.5|1136.5|909553
1760684400000|2025-10-17 07:00:00|1119.5|1118.5|1111.5|1110.5|1125.5|1123.5|1108|1106.5|714884
1760688000000|2025-10-17 08:00:00|1111|1111|1103|1102|1111|1111|1101|1100.5|696888
1760691600000|2025-10-17 09:00:00|1103.5|1102.5|1099.5|1098.5|1105|1104.5|1094.5|1094|328930
1760695200000|2025-10-17 10:00:00|1100|1099|1107|1106.5|1112|1111|1099.5|1098.5|377300
1760698800000|2025-10-17 11:00:00|1106.5|1106|1112|1111.5|1114|1113.5|1106.5|1106|348474
1760702400000|2025-10-17 12:00:00|1112.5|1111|1111.5|1111|1117|1116|1111.5|1111|875661
1760706000000|2025-10-17 13:00:00|1112|1110|1117.5|1117|1118|1117|1107|1106|416251
1760709600000|2025-10-17 14:00:00|1118|1116.5|1109|1108.5|1120|1119.5|1108.5|1108|452464
1760713200000|2025-10-17 15:00:00|1108.5|1108|1100.5|1100|1109|1108|1099.5|1099|480332
1760943600000|2025-10-20 07:00:00|1129|1126.5|1130.5|1130|1134.5|1134|1123|1122|622264
1760947200000|2025-10-20 08:00:00|1131|1130.5|1123|1122.5|1133|1132|1122.5|1122|284566
1760950800000|2025-10-20 09:00:00|1123.5|1122|1123|1122|1126|1125.5|1122.5|1122|272200
1760954400000|2025-10-20 10:00:00|1123.5|1122.5|1123.5|1122.5|1126.5|1126|1122.5|1122|191831
1760958000000|2025-10-20 11:00:00|1123|1123|1128|1127.5|1128.5|1127.5|1122.5|1122|1067557
1760961600000|2025-10-20 12:00:00|1127.5|1127|1127|1126.5|1129|1128|1124.5|1124|289404
1760965200000|2025-10-20 13:00:00|1126.5|1126|1127.5|1126.5|1129|1128|1124.5|1124|333578
1760968800000|2025-10-20 14:00:00|1128|1127|1127.5|1127|1130|1129.5|1124|1123|3053508
1760972400000|2025-10-20 15:00:00|1128|1127.5|1129.5|1129|1130.5|1130|1126.5|1126|383517
1761030000000|2025-10-21 07:00:00|1134|1133.5|1126|1125|1135|1133.5|1125|1124.5|253444
1761033600000|2025-10-21 08:00:00|1125.5|1124.5|1122|1121.5|1127.5|1127|1122|1121.5|314375
1761037200000|2025-10-21 09:00:00|1122.5|1122|1125.5|1124.5|1126.5|1125.5|1122|1121.5|251775
1761040800000|2025-10-21 10:00:00|1125|1124|1134|1133.5|1136.5|1135.5|1122.5|1122|316278
1761044400000|2025-10-21 11:00:00|1134.5|1133|1133.5|1132.5|1142|1141.5|1133|1132|299676
1761048000000|2025-10-21 12:00:00|1134|1133|1131.5|1131|1135.5|1135|1130.5|1130|310249
1761051600000|2025-10-21 13:00:00|1131|1130.5|1129.5|1128.5|1133|1132.5|1129|1128.5|431830
1761055200000|2025-10-21 14:00:00|1130|1129|1130|1129.5|1131.5|1130.5|1127.5|1127|271845
1761058800000|2025-10-21 15:00:00|1130.5|1130|1132|1131.5|1132|1131.5|1126.5|1126|347718
1761116400000|2025-10-22 07:00:00|1139.5|1137.5|1142|1141|1146|1145.5|1135|1134|290670
1761120000000|2025-10-22 08:00:00|1141.5|1141.5|1138.5|1137.5|1142|1141.5|1134|1133.5|230882
1761123600000|2025-10-22 09:00:00|1138|1137|1142.5|1141.5|1142.5|1141.5|1135.5|1135|126125
1761127200000|2025-10-22 10:00:00|1142|1142|1141|1140.5|1146|1145.5|1130.5|1129.5|1975797
1761130800000|2025-10-22 11:00:00|1140.5|1140|1136.5|1135.5|1140.5|1140.5|1135|1134.5|266014
1761134400000|2025-10-22 12:00:00|1136|1136|1128|1127|1138.5|1138|1125|1124|337386
1761138000000|2025-10-22 13:00:00|1128.5|1127.5|1127|1126.5|1131.5|1130.5|1121.5|1121|370782
1761141600000|2025-10-22 14:00:00|1127.5|1127|1117|1116|1129|1128.5|1113|1112.5|553787
1761145200000|2025-10-22 15:00:00|1116.5|1115.5|1106.5|1106|1117.5|1117|1105.5|1105|491127
1761202800000|2025-10-23 07:00:00|1113.5|1111.5|1113|1112.5|1118.5|1117.5|1106|1105|755331
1761206400000|2025-10-23 08:00:00|1113.5|1113|1112|1111|1114|1113.5|1106.5|1106|352441
1761210000000|2025-10-23 09:00:00|1111.5|1111.5|1110.5|1110|1112.5|1111.5|1105.5|1104.5|188810
1761213600000|2025-10-23 10:00:00|1110|1109.5|1110.5|1110|1112.5|1111.5|1108|1107|184742
1761217200000|2025-10-23 11:00:00|1110|1109.5|1105.5|1105|1110.5|1110|1105.5|1104.5|169304
1761220800000|2025-10-23 12:00:00|1105|1104.5|1107.5|1107|1108|1107|1104.5|1104|191424
1761224400000|2025-10-23 13:00:00|1108|1107.5|1116.5|1115.5|1117.5|1116.5|1107|1106.5|329736
1761228000000|2025-10-23 14:00:00|1116|1115|1113|1112.5|1117.5|1116.5|1112|1111.5|419125
1761231600000|2025-10-23 15:00:00|1113.5|1113|1111|1110|1114|1113|1109.5|1109|517983
1761289200000|2025-10-24 07:00:00|1120|1119.5|1107.5|1106.5|1122|1121.5|1107|1106.5|216851
1761292800000|2025-10-24 08:00:00|1107|1107|1098.5|1098|1107|1107|1096.5|1096|474631
1761296400000|2025-10-24 09:00:00|1099|1098.5|1099|1098.5|1102.5|1101.5|1095|1094.5|370722
1761300000000|2025-10-24 10:00:00|1098.5|1098|1095.5|1095|1100|1099.5|1094.5|1094|300284
1761303600000|2025-10-24 11:00:00|1096|1094.5|1101|1100.5|1102|1101.5|1095.5|1094.5|203611
1761307200000|2025-10-24 12:00:00|1100.5|1100|1101.5|1101|1105.5|1105|1100.5|1100|224740
1761310800000|2025-10-24 13:00:00|1101|1100.5|1107.5|1106.5|1107.5|1106.5|1100|1099.5|379799
1761314400000|2025-10-24 14:00:00|1108|1107|1112|1111.5|1113.5|1113|1105.5|1105|405356
1761318000000|2025-10-24 15:00:00|1111.5|1111|1118|1117.5|1118.5|1117.5|1111.5|1111|398713