1721890800000|2024-07-25 07:00:00|2741|2739|2742|2741.5|2745|2744|2730|2729|250506
1721894400000|2024-07-25 08:00:00|2741.5|2741|2742|2741|2747.5|2747|2730.5|2729.5|157314
1721898000000|2024-07-25 09:00:00|2741.5|2741.5|2719|2718.5|2741.5|2741.5|2717.5|2717|181912
1721901600000|2024-07-25 10:00:00|2718.5|2718|2724.5|2723.5|2724.5|2724|2709|2708.5|282807
1721905200000|2024-07-25 11:00:00|2725.5|2725|2724|2723.5|2732|2731.5|2724|2723.5|122184
1721908800000|2024-07-25 12:00:00|2723.5|2722.5|2736.5|2735.5|2740|2739|2723|2722|143110
1721912400000|2024-07-25 13:00:00|2736|2736|2743|2742.5|2754|2753.5|2732|2731|241782
1721916000000|2024-07-25 14:00:00|2742.5|2742|2762|2761.5|2762|2761.5|2741.5|2740.5|298599
1721919600000|2024-07-25 15:00:00|2762.5|2761|2766|2765|2766.5|2766|2759.5|2759|144942
1721977200000|2024-07-26 07:00:00|2791.5|2790|2794|2793.5|2797|2796.5|2783.5|2782.5|213910
1721980800000|2024-07-26 08:00:00|2794.5|2794|2801|2800.5|2803.5|2803|2792|2791.5|172573
1721984400000|2024-07-26 09:00:00|2800.5|2800|2790.5|2790|2801.5|2800.5|2782.5|2782|199036
1721988000000|2024-07-26 10:00:00|2790|2789.5|2791.5|2791|2794.5|2794|2790|2789.5|118548
1721991600000|2024-07-26 11:00:00|2791|2790.5|2795.5|2795|2796|2795.5|2789.5|2788.5|109159
1721995200000|2024-07-26 12:00:00|2796|2794.5|2795|2794.5|2798|2797.5|2791.5|2791|136024
1721998800000|2024-07-26 13:00:00|2794.5|2794|2795|2793.5|2796.5|2796|2784.5|2784|217006
1722002400000|2024-07-26 14:00:00|2794|2793|2782|2781.5|2797.5|2797|2778|2777.5|402677
1722006000000|2024-07-26 15:00:00|2783|2782|2783.5|2783|2787|2786.5|2780|2779.5|136367
1722236400000|2024-07-29 07:00:00|2804|2801|2823|2822.5|2824|2823.5|2804|2801|232655
1722240000000|2024-07-29 08:00:00|2822|2822|2824.5|2824|2834|2833|2820.5|2819.5|184073
1722243600000|2024-07-29 09:00:00|2825|2823.5|2825|2824.5|2827|2826.5|2820|2819.5|132821
1722247200000|2024-07-29 10:00:00|2825.5|2824|2815.5|2815|2829|2828.5|2813.5|2813|105012
1722250800000|2024-07-29 11:00:00|2814.5|2814|2813|2812|2816.5|2815.5|2809.5|2809|99123
1722254400000|2024-07-29 12:00:00|2812.5|2812.5|2810.5|2809.5|2818|2817.5|2810|2809.5|89968
1722258000000|2024-07-29 13:00:00|2810|2809|2784|2783|2810.5|2809.5|2781|2780|228911
1722261600000|2024-07-29 14:00:00|2783|2782.5|2772.5|2772|2789.5|2789|2770.5|2770|212649
1722265200000|2024-07-29 15:00:00|2772|2771.5|2776.5|2775.5|2776.5|2775.5|2767.5|2766.5|98491
1722322800000|2024-07-30 07:00:00|2782.5|2778|2779|2778|2794|2791.5|2770.5|2769|181506
1722326400000|2024-07-30 08:00:00|2778.5|2778.5|2768.5|2768|2781|2780.5|2768.5|2768|124274
1722330000000|2024-07-30 09:00:00|2768|2767.5|2766|2765.5|2769|2768.5|2762.5|2762|161107
1722333600000|2024-07-30 10:00:00|2766.5|2766|2775.5|2775|2775.5|2775|2766.5|2766|97855
1722337200000|2024-07-30 11:00:00|2775|2774.5|2767|2766|2776.5|2776|2766|2765.5|105838
1722340800000|2024-07-30 12:00:00|2766.5|2766.5|2762|2761.5|2771.5|2771|2761|2760.5|124976
1722344400000|2024-07-30 13:00:00|2762.5|2762|2770|2768.5|2777|2776.5|2757|2756.5|228008
1722348000000|2024-07-30 14:00:00|2770.5|2769|2775.5|2774.5|2778.5|2778|2770|2768.5|269042
1722351600000|2024-07-30 15:00:00|2776|2775|2770.5|2770|2776|2775.5|2769|2768|1046551
1722409200000|2024-07-31 07:00:00|2818.5|2813|2825.5|2824.5|2838|2837|2813.5|2811.5|337270
1722412800000|2024-07-31 08:00:00|2825|2824|2839.5|2838.5|2841|2840.5|2820|2819|210822
1722416400000|2024-07-31 09:00:00|2840|2839|2844.5|2844|2853|2852.5|2840|2839|253710
1722420000000|2024-07-31 10:00:00|2844|2843.5|2855|2854.5|2857|2856|2841.5|2841|202004
1722423600000|2024-07-31 11:00:00|2853|2852|2856|2855|2856.5|2856|2852|2851.5|122148
1722427200000|2024-07-31 12:00:00|2855.5|2855.5|2849|2848|2856.5|2856|2848.5|2848|137242
1722430800000|2024-07-31 13:00:00|2849.5|2848.5|2846.5|2845.5|2850|2849.5|2839|2838.5|217794
1722434400000|2024-07-31 14:00:00|2847|2846|2834.5|2834|2850|2849.5|2832|2831|334922
1722438000000|2024-07-31 15:00:00|2834|2833|2835|2834.5|2838|2837.5|2832.5|2832|175892
1722495600000|2024-08-01 07:00:00|2860|2855.5|2879.5|2879|2897|2896|2857.5|2854.5|352456
1722499200000|2024-08-01 08:00:00|2880|2879.5|2877.5|2876.5|2887.5|2886.5|2875.5|2874.5|281025
1722502800000|2024-08-01 09:00:00|2877|2876|2882|2881.5|2884.5|2884|2875.5|2874.5|190031
1722506400000|2024-08-01 10:00:00|2882.5|2882|2886.5|2884.5|2889|2888.5|2879|2878.5|167825
1722510000000|2024-08-01 11:00:00|2888.5|2886.5|2879.5|2878.5|2895.5|2894.5|2878.5|2878|157074
1722513600000|2024-08-01 12:00:00|2879|2878|2877.5|2877|2881.5|2880.5|2870|2869.5|223752
1722517200000|2024-08-01 13:00:00|2878|2877.5|2871.5|2870.5|2900|2899|2870|2869|260881
1722520800000|2024-08-01 14:00:00|2871|2870|2816.5|2816|2871.5|2870.5|2813|2812|434226
1722524400000|2024-08-01 15:00:00|2816|2815.5|2817.5|2816.5|2822|2821.5|2812|2811.5|265636
1722582000000|2024-08-02 07:00:00|2823|2821|2829.5|2828.5|2845.5|2844|2811|2808|341256
1722585600000|2024-08-02 08:00:00|2829|2829|2831|2830.5|2838.5|2838|2822|2821.5|204222
1722589200000|2024-08-02 09:00:00|2830.5|2830|2824|2823.5|2840.5|2840|2823|2822.5|191354
1722592800000|2024-08-02 10:00:00|2824.5|2824|2828.5|2828|2831|2830.5|2817.5|2817|217208
1722596400000|2024-08-02 11:00:00|2829|2828.5|2821|2820.5|2833.5|2833|2817.5|2817|218364
1722600000000|2024-08-02 12:00:00|2820.5|2820|2801.5|2801|2825.5|2825|2801|2800.5|291184
1722603600000|2024-08-02 13:00:00|2801|2800.5|2790.5|2789.5|2807|2806.5|2782.5|2781.5|727554
1722607200000|2024-08-02 14:00:00|2792|2790|2777|2776.5|2797|2796|2773|2772.5|403625
1722610800000|2024-08-02 15:00:00|2776.5|2776|2777|2775.5|2778|2777.5|2770|2769.5|303263
1722841200000|2024-08-05 07:00:00|2704.5|2702.5|2680.5|2679.5|2707.5|2705|2673|2671.5|551611
1722844800000|2024-08-05 08:00:00|2681|2680|2666.5|2665.5|2688|2687.5|2663|2662|305783
1722848400000|2024-08-05 09:00:00|2667|2666|2681.5|2681|2682.5|2682|2659|2658.5|348332
1722852000000|2024-08-05 10:00:00|2681|2680.5|2673|2672|2682.5|2682|2663.5|2663|199192
1722855600000|2024-08-05 11:00:00|2673.5|2672.5|2662.5|2662|2680.5|2679.5|2662|2661.5|132903
1722859200000|2024-08-05 12:00:00|2662|2661.5|2673|2672|2676.5|2676|2661|2660|254601
1722862800000|2024-08-05 13:00:00|2672|2671.5|2683.5|2682|2696|2695.5|2661.5|2661|1127115
1722866400000|2024-08-05 14:00:00|2684|2680.5|2693.5|2693|2701.5|2700.5|2682|2680.5|483352
1722870000000|2024-08-05 15:00:00|2693|2692.5|2690.5|2689.5|2707|2706.5|2687|2686.5|311143
1722927600000|2024-08-06 07:00:00|2728.5|2727|2710|2709.5|2728.5|2727.5|2699.5|2699|370440
1722931200000|2024-08-06 08:00:00|2710.5|2709|2710.5|2709.5|2725|2724|2703.5|2703|225485
1722934800000|2024-08-06 09:00:00|2710|2709|2709.5|2708.5|2712|2711.5|2697|2696|197089
1722938400000|2024-08-06 10:00:00|2709|2708|2718|2717.5|2720.5|2720|2697.5|2697|155813
1722942000000|2024-08-06 11:00:00|2718.5|2718|2702.5|2702|2720|2719|2694.5|2694|395830
1722945600000|2024-08-06 12:00:00|2702|2701|2678.5|2678|2702|2701|2674.5|2674|963850
1722949200000|2024-08-06 13:00:00|2678|2677.5|2712.5|2711.5|2714|2713|2677.5|2677|395141
1722952800000|2024-08-06 14:00:00|2711.5|2711|2725|2724.5|2729|2728.5|2708|2707.5|331073
1722956400000|2024-08-06 15:00:00|2724.5|2724|2713|2712|2727.5|2726.5|2709.5|2709|195164
1723014000000|2024-08-07 07:00:00|2714|2711.5|2728.5|2727.5|2736.5|2735.5|2708.5|2706.5|200580
1723017600000|2024-08-07 08:00:00|2729|2728.5|2725.5|2724.5|2730|2729|2715.5|2715|155021
1723021200000|2024-08-07 09:00:00|2725|2725|2732|2731.5|2732.5|2732|2724|2723.5|286178
1723024800000|2024-08-07 10:00:00|2732.5|2732|2740|2739|2740|2739.5|2729.5|2729|372074
1723028400000|2024-08-07 11:00:00|2739.5|2738|2746|2745|2749.5|2748.5|2738|2737|85958
1723032000000|2024-08-07 12:00:00|2746.5|2745.5|2753.5|2752.5|2753.5|2753|2740.5|2740|102035
1723035600000|2024-08-07 13:00:00|2753|2753|2765|2764|2766|2765|2748.5|2748|217754
1723039200000|2024-08-07 14:00:00|2764.5|2763.5|2767|2766.5|2767|2766.5|2752.5|2751.5|274611
1723042800000|2024-08-07 15:00:00|2767.5|2767|2773.5|2773|2773.5|2773|2765|2764.5|170779
1723100400000|2024-08-08 07:00:00|2758.5|2757|2753.5|2752.5|2764|2762|2748|2747.5|250554
1723104000000|2024-08-08 08:00:00|2753|2753|2765.5|2765|2766|2765.5|2753|2753|152922
1723107600000|2024-08-08 09:00:00|2766|2765.5|2759|2758|2769|2768.5|2755.5|2755|136077
1723111200000|2024-08-08 10:00:00|2758.5|2758.5|2761.5|2760.5|2768|2767.5|2758.5|2758.5|114127
1723114800000|2024-08-08 11:00:00|2761|2761.5|2760.5|2760|2764|2763.5|2757|2756.5|110762
1723118400000|2024-08-08 12:00:00|2760|2759.5|2769|2768.5|2773|2772.5|2756|2755.5|160773
1723122000000|2024-08-08 13:00:00|2769.5|2769|2778|2777|2782.5|2782|2765.5|2765|191389
1723125600000|2024-08-08 14:00:00|2777.5|2776.5|2781.5|2780.5|2782|2781.5|2773.5|2772.5|226403
1723129200000|2024-08-08 15:00:00|2781|2780|2775|2774|2782|2781.5|2774|2773.5|172880
1723186800000|2024-08-09 07:00:00|2780.5|2777.5|2777|2776.5|2785.5|2784.5|2769.5|2768.5|132558
1723190400000|2024-08-09 08:00:00|2776.5|2776|2778|2777.5|2778|2777.5|2765.5|2764.5|184569
1723194000000|2024-08-09 09:00:00|2779|2778.5|2776.5|2776|2780.5|2780|2775|2774|98605
1723197600000|2024-08-09 10:00:00|2776|2775.5|2771.5|2771|2778.5|2778|2770|2769|177627
1723201200000|2024-08-09 11:00:00|2772|2771.5|2775|2774.5|2777.5|2777|2772|2771|121687
1723204800000|2024-08-09 12:00:00|2775.5|2775|2765|2764.5|2777.5|2777|2765|2764.5|125173
1723208400000|2024-08-09 13:00:00|2764.5|2764|2762|2761|2767.5|2767|2756|2755.5|454983
1723212000000|2024-08-09 14:00:00|2761.5|2761.5|2777.5|2777|2778|2777.5|2760|2759.5|221615
1723215600000|2024-08-09 15:00:00|2776.5|2776.5|2773.5|2772.5|2779.5|2778.5|2771|2770.5|173806
1723446000000|2024-08-12 07:00:00|2794|2791.5|2791|2790|2801.5|2801|2786|2785|120116
1723449600000|2024-08-12 08:00:00|2791.5|2790.5|2789.5|2789|2795|2794|2787.5|2787|172128
1723453200000|2024-08-12 09:00:00|2790|2789.5|2798|2797.5|2799|2798.5|2788|2787.5|188758
1723456800000|2024-08-12 10:00:00|2798.5|2798|2796.5|2796|2803|2802.5|2795.5|2795|149835
1723460400000|2024-08-12 11:00:00|2797|2796.5|2794|2793.5|2801.5|2801|2794|2793.5|169140
1723464000000|2024-08-12 12:00:00|2793.5|2793|2796|2795.5|2796|2795.5|2787.5|2787|124380
1723467600000|2024-08-12 13:00:00|2795.5|2795|2797|2796.5|2809.5|2809|2792.5|2792|177256
1723471200000|2024-08-12 14:00:00|2797.5|2797|2806|2805.5|2807.5|2807|2794.5|2793.5|327797
1723474800000|2024-08-12 15:00:00|2806.5|2806|2802|2801|2807.5|2807|2800|2799.5|188524
1723532400000|2024-08-13 07:00:00|2808.5|2806|2790.5|2790|2812.5|2810|2788|2787.5|319264
1723536000000|2024-08-13 08:00:00|2789|2788.5|2790.5|2790|2792.5|2792|2785.5|2785|128997
1723539600000|2024-08-13 09:00:00|2790|2789|2788|2787.5|2791.5|2791|2786|2785.5|109211
1723543200000|2024-08-13 10:00:00|2788.5|2788|2785|2784.5|2789.5|2789|2785|2784|202674
1723546800000|2024-08-13 11:00:00|2784.5|2784|2784.5|2784|2789|2788.5|2782.5|2782|146006
1723550400000|2024-08-13 12:00:00|2784|2783.5|2791.5|2791|2794.5|2794|2782.5|2782|269787
1723554000000|2024-08-13 13:00:00|2792|2791.5|2779|2778.5|2795.5|2795|2776.5|2776|178177
1723557600000|2024-08-13 14:00:00|2778.5|2778|2782.5|2782|2784|2783|2774|2773.5|218097
1723561200000|2024-08-13 15:00:00|2783|2782.5|2782.5|2782|2783|2782.5|2780|2779.5|120675
1723618800000|2024-08-14 07:00:00|2807|2804|2807.5|2806.5|2814.5|2813.5|2802.5|2801|191250
1723622400000|2024-08-14 08:00:00|2807|2807|2818|2817|2818|2817.5|2805.5|2805|123918
1723626000000|2024-08-14 09:00:00|2817.5|2817.5|2813.5|2813|2820|2819.5|2812.5|2812|93330
1723629600000|2024-08-14 10:00:00|2814|2813.5|2806.5|2806|2814.5|2813.5|2803|2802.5|204656
1723633200000|2024-08-14 11:00:00|2806|2805.5|2811|2810|2811|2810.5|2802.5|2801.5|129476
1723636800000|2024-08-14 12:00:00|2810.5|2810.5|2811|2810.5|2812.5|2812|2805.5|2805|128889
1723640400000|2024-08-14 13:00:00|2810.5|2810|2810|2809|2814.5|2814|2801|2800|189751
1723644000000|2024-08-14 14:00:00|2809.5|2809.5|2806|2805.5|2812.5|2812|2804.5|2804|255221
1723647600000|2024-08-14 15:00:00|2806.5|2806|2807.5|2806.5|2808|2807.5|2803.5|2803|1799206
1723705200000|2024-08-15 07:00:00|2794.5|2791|2793|2792.5|2794.5|2793.5|2786.5|2785|140693
1723708800000|2024-08-15 08:00:00|2792.5|2792|2792|2791.5|2793|2792.5|2787.5|2787|112341
1723712400000|2024-08-15 09:00:00|2792.5|2792|2789.5|2789|2794|2793.5|2788|2787.5|142764
1723716000000|2024-08-15 10:00:00|2789|2788.5|2793.5|2793|2795.5|2795|2788.5|2788|103009
1723719600000|2024-08-15 11:00:00|2794|2793.5|2798|2797.5|2799.5|2799|2793|2792.5|102026
1723723200000|2024-08-15 12:00:00|2798.5|2798|2803|2802.5|2808|2807.5|2795.5|2795|133133
1723726800000|2024-08-15 13:00:00|2802.5|2802|2802|2801|2812.5|2812|2799|2798.5|222462
1723730400000|2024-08-15 14:00:00|2801.5|2800.5|2801.5|2801|2802.5|2802|2792.5|2792|256694
1723734000000|2024-08-15 15:00:00|2802|2801.5|2806|2805.5|2806.5|2806|2799.5|2799|148512
1723791600000|2024-08-16 07:00:00|2804|2802|2796|2795|2809.5|2808.5|2788.5|2788|140861
1723795200000|2024-08-16 08:00:00|2795.5|2794.5|2790|2789.5|2800|2799.5|2787|2786.5|142807
1723798800000|2024-08-16 09:00:00|2789.5|2789|2781|2780.5|2790|2789.5|2780.5|2780|184713
1723802400000|2024-08-16 10:00:00|2781.5|2781|2788|2787.5|2788|2787.5|2780.5|2780|125485
1723806000000|2024-08-16 11:00:00|2787.5|2787|2780|2779.5|2788|2787.5|2779|2778.5|121544
1723809600000|2024-08-16 12:00:00|2780.5|2780|2787.5|2786.5|2787.5|2787|2780|2779.5|128219
1723813200000|2024-08-16 13:00:00|2787|2787|2790|2789|2793|2792|2779.5|2779|172047
1723816800000|2024-08-16 14:00:00|2790.5|2790|2785|2784.5|2792|2791|2783|2782|291095
1723820400000|2024-08-16 15:00:00|2785.5|2785|2789.5|2788.5|2790|2789.5|2782|2781.5|190134
1724050800000|2024-08-19 07:00:00|2786|2784|2778|2777.5|2792|2791|2777.5|2777|94201
1724054400000|2024-08-19 08:00:00|2777.5|2777|2784.5|2784|2785|2784.5|2774.5|2774|122711
1724058000000|2024-08-19 09:00:00|2784|2783.5|2790.5|2790|2791|2790.5|2781.5|2781|459302
1724061600000|2024-08-19 10:00:00|2790|2789.5|2793|2792.5|2793.5|2793|2786.5|2786|215153
1724065200000|2024-08-19 11:00:00|2792.5|2792|2793.5|2793|2795|2794.5|2790|2789.5|547870
1724068800000|2024-08-19 12:00:00|2794|2793.5|2795|2794.5|2797.5|2797|2791.5|2791|141239
1724072400000|2024-08-19 13:00:00|2795.5|2795|2803|2802.5|2807|2806.5|2795.5|2795|225384
1724076000000|2024-08-19 14:00:00|2803.5|2803|2817|2816.5|2818|2817.5|2798|2797.5|254296
1724079600000|2024-08-19 15:00:00|2818|2817.5|2816|2815.5|2818.5|2818|2814.5|2814|110822
1724137200000|2024-08-20 07:00:00|2789|2786.5|2765.5|2765|2795|2794|2759|2758|241275
1724140800000|2024-08-20 08:00:00|2764|2763.5|2755|2754|2765|2764.5|2741.5|2741|196645
1724144400000|2024-08-20 09:00:00|2755.5|2754.5|2751|2750.5|2756|2755.5|2747|2746.5|197768
1724148000000|2024-08-20 10:00:00|2750.5|2750|2769.5|2769|2769.5|2769|2749|2748.5|156547
1724151600000|2024-08-20 11:00:00|2770|2769.5|2766|2765.5|2770|2769.5|2762.5|2762|116627
1724155200000|2024-08-20 12:00:00|2765.5|2765|2761|2760.5|2770.5|2770|2760.5|2759.5|165712
1724158800000|2024-08-20 13:00:00|2760.5|2760|2754.5|2754|2767.5|2767|2753.5|2753|253801
1724162400000|2024-08-20 14:00:00|2754|2753.5|2741.5|2741|2756.5|2755.5|2734|2733.5|253033
1724166000000|2024-08-20 15:00:00|2741|2740.5|2735|2734.5|2742|2741.5|2734.5|2734|137376
1724223600000|2024-08-21 07:00:00|2725.5|2723|2713.5|2712.5|2728.5|2727.5|2713|2712.5|195209
1724227200000|2024-08-21 08:00:00|2711|2710.5|2711.5|2711|2713.5|2713|2700.5|2700|167659
1724230800000|2024-08-21 09:00:00|2712|2711.5|2721|2720.5|2722|2721.5|2710|2709.5|99258
1724234400000|2024-08-21 10:00:00|2720.5|2720|2721.5|2721|2725.5|2725|2719.5|2719|123320
1724238000000|2024-08-21 11:00:00|2721|2720.5|2717.5|2717|2721|2720.5|2709.5|2709|115222
1724241600000|2024-08-21 12:00:00|2718|2717.5|2713|2712.5|2720|2719.5|2710.5|2710|168897
1724245200000|2024-08-21 13:00:00|2712|2711.5|2711.5|2711|2723.5|2723|2710|2709.5|188737
1724248800000|2024-08-21 14:00:00|2711|2710.5|2717.5|2717|2722|2721.5|2707|2706.5|317834
1724252400000|2024-08-21 15:00:00|2716.5|2716|2720.5|2719.5|2723.5|2723|2714.5|2714|190956
1724310000000|2024-08-22 07:00:00|2702.5|2700.5|2699.5|2699|2707|2704.5|2695|2694|179403
1724313600000|2024-08-22 08:00:00|2700|2699.5|2703.5|2702.5|2710.5|2710|2699|2698.5|121749
1724317200000|2024-08-22 09:00:00|2703|2702|2704.5|2704|2706.5|2706|2702.5|2702|103548
1724320800000|2024-08-22 10:00:00|2705|2704.5|2702.5|2702|2707|2706.5|2701|2700.5|97053
1724324400000|2024-08-22 11:00:00|2701.5|2701.5|2695.5|2695|2703.5|2702.5|2695.5|2695|355207
1724328000000|2024-08-22 12:00:00|2696.5|2696|2691.5|2691|2697|2696.5|2690|2689.5|791136
1724331600000|2024-08-22 13:00:00|2691|2690.5|2703.5|2703|2704|2703.5|2688.5|2688|180681
1724335200000|2024-08-22 14:00:00|2703|2702.5|2705|2704|2705|2704.5|2696|2695.5|175847
1724338800000|2024-08-22 15:00:00|2705.5|2704.5|2703.5|2702.5|2707.5|2707|2702|2701.5|179608
1724396400000|2024-08-23 07:00:00|2715|2710.5|2713.5|2712.5|2722.5|2721.5|2710|2708|138447
1724400000000|2024-08-23 08:00:00|2713|2712|2714|2713|2715|2714.5|2711|2710.5|102562
1724403600000|2024-08-23 09:00:00|2714.5|2713.5|2709.5|2709|2715|2714.5|2707.5|2707|117161
1724407200000|2024-08-23 10:00:00|2710|2709.5|2716|2715.5|2716|2715.5|2708|2707.5|94714
1724410800000|2024-08-23 11:00:00|2715|2715|2713.5|2713|2716|2715.5|2708|2707.5|125583
1724414400000|2024-08-23 12:00:00|2714|2713.5|2715|2714|2717.5|2717|2714|2713.5|100330
1724418000000|2024-08-23 13:00:00|2715.5|2714.5|2715.5|2715|2722.5|2722|2713|2712.5|123364
1724421600000|2024-08-23 14:00:00|2716|2715.5|2720.5|2720|2721|2720.5|2712.5|2712|260349
1724425200000|2024-08-23 15:00:00|2719.5|2719|2719.5|2718|2721|2720.5|2716|2715.5|110013
1724742000000|2024-08-27 07:00:00|2757|2755.5|2751|2750.5|2763|2760.5|2744.5|2744|236923
1724745600000|2024-08-27 08:00:00|2750.5|2750|2751.5|2751|2751.5|2751|2746|2745.5|198924
1724749200000|2024-08-27 09:00:00|2752|2751.5|2732|2731.5|2753|2752.5|2732|2731.5|268060
1724752800000|2024-08-27 10:00:00|2732.5|2732|2742.5|2742|2744.5|2744|2730.5|2729.5|124300
1724756400000|2024-08-27 11:00:00|2743|2741.5|2739|2738.5|2744|2743.5|2738|2737.5|171088
1724760000000|2024-08-27 12:00:00|2739.5|2739|2735.5|2735|2741.5|2741|2733.5|2733|102549
1724763600000|2024-08-27 13:00:00|2736|2735.5|2732.5|2731.5|2741|2740|2730|2729|225286
1724767200000|2024-08-27 14:00:00|2732|2730.5|2725|2724.5|2734.5|2734|2722|2721.5|246913
1724770800000|2024-08-27 15:00:00|2725.5|2724|2726|2725.5|2727.5|2727|2723|2722.5|136865
1724828400000|2024-08-28 07:00:00|2722|2718|2705|2704.5|2723|2721.5|2703|2702.5|255362
1724832000000|2024-08-28 08:00:00|2705.5|2705|2699|2698.5|2707.5|2707|2693.5|2693|178679
1724835600000|2024-08-28 09:00:00|2699.5|2698|2693|2692.5|2700|2699|2693|2692.5|210463
1724839200000|2024-08-28 10:00:00|2693.5|2693|2685.5|2685|2695|2694.5|2683.5|2683|338368
1724842800000|2024-08-28 11:00:00|2685|2684.5|2685.5|2685|2688|2687.5|2681|2680|168408
1724846400000|2024-08-28 12:00:00|2685|2684.5|2691|2690.5|2692.5|2692|2683|2682.5|621098
1724850000000|2024-08-28 13:00:00|2690.5|2690|2704|2703|2706.5|2706|2688|2687|319983
1724853600000|2024-08-28 14:00:00|2704.5|2703.5|2703.5|2703|2705|2704|2690.5|2690|313893
1724857200000|2024-08-28 15:00:00|2703|2702.5|2703|2702.5|2706|2705.5|2701|2700.5|224704
1724914800000|2024-08-29 07:00:00|2692|2690|2690.5|2690|2696|2695.5|2686|2685|409856
1724918400000|2024-08-29 08:00:00|2690|2689.5|2682.5|2682|2690.5|2690|2676|2675.5|129570
1724922000000|2024-08-29 09:00:00|2682|2681.5|2689|2688|2689|2688.5|2681|2680.5|147979
1724925600000|2024-08-29 10:00:00|2688.5|2688.5|2693|2692.5|2693|2692.5|2687.5|2687|82898
1724929200000|2024-08-29 11:00:00|2693.5|2693|2697.5|2697|2697.5|2697|2689|2688.5|91524
1724932800000|2024-08-29 12:00:00|2698|2696.5|2706|2705|2707|2706.5|2696.5|2696|376937
1724936400000|2024-08-29 13:00:00|2705.5|2704.5|2705|2704|2718|2717.5|2702.5|2702|203212
1724940000000|2024-08-29 14:00:00|2705.5|2704.5|2712.5|2712|2719|2718.5|2705|2704.5|321148
1724943600000|2024-08-29 15:00:00|2713|2712.5|2713.5|2712.5|2715|2714.5|2711.5|2711|135834
1725001200000|2024-08-30 07:00:00|2724|2722|2717.5|2717|2729.5|2729|2715.5|2715|202461
1725004800000|2024-08-30 08:00:00|2717|2716.5|2711|2710|2720|2719.5|2711|2710|205646
1725008400000|2024-08-30 09:00:00|2710.5|2710.5|2713.5|2713|2715|2714.5|2709.5|2709|157853
1725012000000|2024-08-30 10:00:00|2713|2712.5|2715.5|2715|2715.5|2715|2709|2708.5|130951
1725015600000|2024-08-30 11:00:00|2715|2714.5|2714.5|2714|2715.5|2715|2710|2709.5|139145
1725019200000|2024-08-30 12:00:00|2715|2714.5|2716.5|2716|2720.5|2720|2714.5|2714|240448
1725022800000|2024-08-30 13:00:00|2717|2715|2673.5|2673|2717|2715|2673|2672|514149
1725026400000|2024-08-30 14:00:00|2672.5|2672.5|2678|2677.5|2682|2681.5|2669|2668.5|256509
1725030000000|2024-08-30 15:00:00|2678.5|2678|2676|2675.5|2684.5|2684|2675|2674.5|188507
1725260400000|2024-09-02 07:00:00|2690|2687.5|2692.5|2692|2698|2697.5|2686.5|2685|187557
1725264000000|2024-09-02 08:00:00|2693|2692.5|2696.5|2696|2698.5|2697.5|2692|2691.5|135452
1725267600000|2024-09-02 09:00:00|2697|2695.5|2686|2685.5|2697|2696.5|2684|2683.5|169196
1725271200000|2024-09-02 10:00:00|2685.5|2685|2685|2684.5|2688.5|2688|2684.5|2683.5|81242
1725274800000|2024-09-02 11:00:00|2685.5|2685|2687|2686.5|2690.5|2690|2685|2684.5|558617
1725278400000|2024-09-02 12:00:00|2686.5|2686|2690|2689.5|2693.5|2693|2685.5|2685|99713
1725282000000|2024-09-02 13:00:00|2689.5|2689|2686.5|2686|2691|2690.5|2686|2685.5|283644
1725285600000|2024-09-02 14:00:00|2687|2686.5|2685|2684.5|2691.5|2691|2683.5|2683|153599
1725289200000|2024-09-02 15:00:00|2685.5|2685|2685|2684|2688|2687.5|2684.5|2684|91049
1725346800000|2024-09-03 07:00:00|2691|2686.5|2668|2667.5|2692|2691.5|2664.5|2663.5|231157
1725350400000|2024-09-03 08:00:00|2667.5|2667|2665|2664.5|2670|2669.5|2661|2660.5|196906
1725354000000|2024-09-03 09:00:00|2664.5|2664|2645|2644|2665|2664|2641.5|2641|175274
1725357600000|2024-09-03 10:00:00|2644.5|2643.5|2638.5|2638|2644.5|2643.5|2636.5|2636|170324
1725361200000|2024-09-03 11:00:00|2638|2637.5|2638.5|2638|2644|2643.5|2635.5|2635|156756
1725364800000|2024-09-03 12:00:00|2638|2637.5|2626.5|2626|2646|2645.5|2619|2618|223787
1725368400000|2024-09-03 13:00:00|2627.5|2626.5|2627|2626|2633|2632.5|2619.5|2618.5|326577
1725372000000|2024-09-03 14:00:00|2626|2625|2617.5|2617|2628.5|2628|2612.5|2612|322594
1725375600000|2024-09-03 15:00:00|2617|2616.5|2614.5|2613.5|2622.5|2622|2613.5|2613|431891
1725433200000|2024-09-04 07:00:00|2597.5|2595.5|2570|2569.5|2606.5|2604.5|2569.5|2569|292471
1725436800000|2024-09-04 08:00:00|2569.5|2569|2569.5|2568.5|2582|2581.5|2565.5|2564.5|347909
1725440400000|2024-09-04 09:00:00|2569|2568|2579.5|2579|2587.5|2587|2568.5|2568|178554
1725444000000|2024-09-04 10:00:00|2580|2579.5|2605|2604|2612.5|2612|2577.5|2577|292453
1725447600000|2024-09-04 11:00:00|2604.5|2603.5|2597|2596|2604.5|2603.5|2591.5|2591|191678
1725451200000|2024-09-04 12:00:00|2596|2595.5|2601|2600.5|2601|2600.5|2586.5|2586|234294
1725454800000|2024-09-04 13:00:00|2600.5|2600|2595|2594|2608.5|2608|2587.5|2587|355793
1725458400000|2024-09-04 14:00:00|2593.5|2592|2585|2584.5|2595|2594.5|2576.5|2575.5|436197
1725462000000|2024-09-04 15:00:00|2585.5|2585|2583.5|2582.5|2589.5|2589|2583|2582.5|197275
1725519600000|2024-09-05 07:00:00|2582|2580.5|2583|2582|2590|2589|2572.5|2570.5|187862
1725523200000|2024-09-05 08:00:00|2582.5|2582.5|2585.5|2584.5|2587.5|2587|2579|2578.5|185791
1725526800000|2024-09-05 09:00:00|2585|2584|2585.5|2585|2587.5|2587|2582|2581.5|152921
1725530400000|2024-09-05 10:00:00|2586|2585.5|2584.5|2584|2588.5|2587.5|2579|2578.5|308794
1725534000000|2024-09-05 11:00:00|2584|2583.5|2586|2585|2589|2588|2580|2579.5|611069
1725537600000|2024-09-05 12:00:00|2585.5|2584.5|2588|2587.5|2590|2589.5|2577|2576|255567
1725541200000|2024-09-05 13:00:00|2588.5|2587|2578.5|2577.5|2591|2590.5|2573|2572.5|296154
1725544800000|2024-09-05 14:00:00|2578|2577|2586.5|2586|2587.5|2587|2574.5|2574|293278
1725548400000|2024-09-05 15:00:00|2587.5|2586.5|2579|2578.5|2588|2587.5|2578.5|2578|133545
1725606000000|2024-09-06 07:00:00|2557.5|2556.5|2546|2545.5|2560|2559.5|2541|2540.5|287878
1725609600000|2024-09-06 08:00:00|2546.5|2546|2540.5|2540|2547.5|2547|2534.5|2533.5|198673
1725613200000|2024-09-06 09:00:00|2540|2539.5|2537|2536.5|2541.5|2541|2535|2534.5|469458
1725616800000|2024-09-06 10:00:00|2536.5|2536|2534|2533.5|2539|2538|2531|2530.5|250201
1725620400000|2024-09-06 11:00:00|2534.5|2534|2539|2538.5|2539.5|2539|2531.5|2531|198568
1725624000000|2024-09-06 12:00:00|2538.5|2538|2537.5|2536.5|2550|2549.5|2528.5|2528|301016
1725627600000|2024-09-06 13:00:00|2538|2537|2547|2546|2556|2555.5|2534.5|2533.5|375549
1725631200000|2024-09-06 14:00:00|2546|2545.5|2525|2524.5|2547|2546.5|2523|2522.5|467400
1725634800000|2024-09-06 15:00:00|2524.5|2524|2521|2520.5|2534|2533.5|2520|2519.5|228013
1725865200000|2024-09-09 07:00:00|2530.5|2529|2534|2533.5|2538.5|2537.5|2525|2523|157340
1725868800000|2024-09-09 08:00:00|2533.5|2533|2529.5|2529|2536.5|2536|2529.5|2528.5|186688
1725872400000|2024-09-09 09:00:00|2530|2530|2540.5|2540|2541|2540.5|2530|2529.5|112626
1725876000000|2024-09-09 10:00:00|2540|2539.5|2538.5|2537.5|2544.5|2544|2537.5|2537|145451
1725879600000|2024-09-09 11:00:00|2539|2538.5|2545.5|2545|2547.5|2547|2539|2538|100818
1725883200000|2024-09-09 12:00:00|2545|2544.5|2536.5|2536|2545|2544.5|2536|2535.5|195409
1725886800000|2024-09-09 13:00:00|2536|2535.5|2534|2533|2541.5|2541|2529|2528.5|568793
1725890400000|2024-09-09 14:00:00|2534.5|2533.5|2548|2547.5|2550.5|2550|2533.5|2533|368439
1725894000000|2024-09-09 15:00:00|2547.5|2547|2548.5|2548|2549.5|2549|2544.5|2544|192322
1725951600000|2024-09-10 07:00:00|2543.5|2541|2549|2548|2553.5|2553|2533.5|2532.5|265197
1725955200000|2024-09-10 08:00:00|2549.5|2548.5|2539|2538.5|2550|2549.5|2537.5|2537|137839
1725958800000|2024-09-10 09:00:00|2538.5|2538|2541.5|2540.5|2545.5|2545|2531|2530.5|145412
1725962400000|2024-09-10 10:00:00|2541|2541|2538|2537|2543.5|2543|2535|2534.5|152715
1725966000000|2024-09-10 11:00:00|2537.5|2536.5|2538|2537.5|2539.5|2539|2532.5|2532|135125
1725969600000|2024-09-10 12:00:00|2537|2536.5|2549|2548.5|2549|2548.5|2534.5|2534|136837
1725973200000|2024-09-10 13:00:00|2548.5|2548|2523|2522.5|2549|2548.5|2518.5|2518|300648
1725976800000|2024-09-10 14:00:00|2522|2521.5|2515.5|2515|2524.5|2523.5|2503|2502|452489
1725980400000|2024-09-10 15:00:00|2515|2514.5|2516|2515.5|2517.5|2517|2511.5|2511|177019
1726038000000|2024-09-11 07:00:00|2508.5|2506.5|2530.5|2530|2537.5|2537|2508|2506.5|584220
1726041600000|2024-09-11 08:00:00|2531|2530.5|2531.5|2531|2535|2534.5|2522.5|2522|175369
1726045200000|2024-09-11 09:00:00|2532|2531.5|2529.5|2529|2534|2533.5|2527|2526.5|174612
1726048800000|2024-09-11 10:00:00|2530.5|2529.5|2536|2535|2537.5|2536.5|2530.5|2529.5|183819
1726052400000|2024-09-11 11:00:00|2535.5|2535.5|2533|2532.5|2541|2540.5|2533|2532.5|323969
1726056000000|2024-09-11 12:00:00|2532.5|2532|2532|2531|2536.5|2535.5|2523.5|2520|250249
1726059600000|2024-09-11 13:00:00|2532.5|2531.5|2514.5|2514|2536|2535.5|2513.5|2513|332349
1726063200000|2024-09-11 14:00:00|2515.5|2515|2510|2509.5|2516|2515.5|2501|2500|438595
1726066800000|2024-09-11 15:00:00|2510.5|2510|2515|2514.5|2516|2515.5|2509|2508.5|335732
1726124400000|2024-09-12 07:00:00|2539.5|2534.5|2537.5|2537|2555.5|2554|2535.5|2534.5|299044
1726128000000|2024-09-12 08:00:00|2537|2536.5|2530.5|2530|2537|2536.5|2527.5|2527|169898
1726131600000|2024-09-12 09:00:00|2531|2530.5|2538|2537|2538|2537|2529.5|2528.5|192695
1726135200000|2024-09-12 10:00:00|2537.5|2537.5|2529|2528.5|2538|2537.5|2527|2526.5|147378
1726138800000|2024-09-12 11:00:00|2529.5|2529|2528.5|2528|2530.5|2530|2525.5|2525|141707
1726142400000|2024-09-12 12:00:00|2529|2527.5|2519.5|2518.5|2530|2529.5|2514.5|2514|690468
1726146000000|2024-09-12 13:00:00|2520|2519|2512|2511.5|2527.5|2527|2511.5|2510.5|528420
1726149600000|2024-09-12 14:00:00|2511.5|2511|2523|2522.5|2525.5|2525|2511|2510.5|296309
1726153200000|2024-09-12 15:00:00|2522.5|2522|2533.5|2532.5|2533.5|2533|2522|2521.5|183028
1726210800000|2024-09-13 07:00:00|2534|2531.5|2535.5|2535|2545|2544|2532|2530|242627
1726214400000|2024-09-13 08:00:00|2535|2534.5|2536.5|2535.5|2541.5|2540.5|2532|2531.5|222973
1726218000000|2024-09-13 09:00:00|2537|2536|2547.5|2547|2548|2547.5|2537|2536|186569
1726221600000|2024-09-13 10:00:00|2547|2546|2549.5|2549|2549.5|2549|2542.5|2541.5|132235
1726225200000|2024-09-13 11:00:00|2549|2548.5|2552.5|2552|2554.5|2554|2548|2547.5|143445
1726228800000|2024-09-13 12:00:00|2552|2551.5|2550.5|2550|2554|2553.5|2548|2547.5|120249
1726232400000|2024-09-13 13:00:00|2551|2550.5|2554|2553|2557|2556.5|2543|2542.5|264514
1726236000000|2024-09-13 14:00:00|2555|2553.5|2552.5|2552|2558|2557.5|2546|2545|363552
1726239600000|2024-09-13 15:00:00|2552|2551.5|2552|2551|2554|2553.5|2548.5|2548|150366
1726470000000|2024-09-16 07:00:00|2537|2535|2552.5|2552|2554.5|2554|2536|2535|120827
1726473600000|2024-09-16 08:00:00|2552|2551|2551|2550.5|2554|2553.5|2548.5|2548|119237
1726477200000|2024-09-16 09:00:00|2550.5|2550|2546|2545.5|2552.5|2552|2544|2543.5|100565
1726480800000|2024-09-16 10:00:00|2545.5|2545|2537|2536|2546|2545.5|2536|2535.5|119945
1726484400000|2024-09-16 11:00:00|2536.5|2536.5|2540|2539.5|2544|2543.5|2535.5|2535|104339
1726488000000|2024-09-16 12:00:00|2539.5|2538.5|2544|2543.5|2544.5|2544|2536.5|2536|123951
1726491600000|2024-09-16 13:00:00|2544.5|2543|2552|2551.5|2560|2559.5|2543|2542.5|201084
1726495200000|2024-09-16 14:00:00|2552.5|2552|2545.5|2545|2555|2554.5|2543.5|2543|319186
1726498800000|2024-09-16 15:00:00|2545|2544.5|2538.5|2537.5|2545.5|2545|2536|2535.5|135621
1726556400000|2024-09-17 07:00:00|2562|2560|2560|2559.5|2573|2571.5|2559|2558.5|235369
1726560000000|2024-09-17 08:00:00|2559.5|2559|2564|2563.5|2567|2566.5|2557.5|2557|136286
1726563600000|2024-09-17 09:00:00|2564.5|2563|2557|2556.5|2565.5|2565|2555.5|2555|126896
1726567200000|2024-09-17 10:00:00|2556.5|2556|2557.5|2557|2561|2560.5|2554.5|2553.5|112455
1726570800000|2024-09-17 11:00:00|2557|2556.5|2557|2556.5|2558.5|2558|2554.5|2554|885292
1726574400000|2024-09-17 12:00:00|2557.5|2557|2557.5|2557|2563|2562.5|2554|2553.5|118793
1726578000000|2024-09-17 13:00:00|2557|2556.5|2562|2561|2564.5|2563.5|2550.5|2550|211681
1726581600000|2024-09-17 14:00:00|2561.5|2561.5|2561.5|2561|2568|2567.5|2560|2559.5|250859
1726585200000|2024-09-17 15:00:00|2561|2560.5|2562|2561|2562.5|2562|2559.5|2559|145638
1726642800000|2024-09-18 07:00:00|2565|2563|2563.5|2563|2566|2565.5|2557|2556|149926
1726646400000|2024-09-18 08:00:00|2564|2563.5|2558.5|2558|2564|2563.5|2554|2553.5|144796
1726650000000|2024-09-18 09:00:00|2558|2557.5|2547.5|2547|2558|2557.5|2547|2546.5|133723
1726653600000|2024-09-18 10:00:00|2548|2547.5|2550|2549.5|2552|2551.5|2546|2545.5|133547
1726657200000|2024-09-18 11:00:00|2550.5|2549|2556.5|2556|2557|2556.5|2550|2549|127200
1726660800000|2024-09-18 12:00:00|2557|2556.5|2563|2562.5|2566|2565|2557|2556|108828
1726664400000|2024-09-18 13:00:00|2562.5|2562|2558|2557|2566|2565.5|2557|2556.5|220960
1726668000000|2024-09-18 14:00:00|2557.5|2556.5|2555|2554|2559|2558.5|2549|2548.5|580056
1726671600000|2024-09-18 15:00:00|2555.5|2554.5|2557.5|2556.5|2558.5|2558|2555|2554|144944
1726729200000|2024-09-19 07:00:00|2577|2575|2591|2590|2592|2591.5|2577|2575|176287
1726732800000|2024-09-19 08:00:00|2590.5|2589.5|2586.5|2586|2593|2592.5|2579.5|2579|170867
1726736400000|2024-09-19 09:00:00|2587|2586.5|2596|2595.5|2598|2597.5|2582.5|2582|111808
1726740000000|2024-09-19 10:00:00|2596.5|2596|2598.5|2597|2601.5|2601|2595|2594.5|115009
1726743600000|2024-09-19 11:00:00|2598|2593.5|2591|2590.5|2598|2594.5|2585|2584|198674
1726747200000|2024-09-19 12:00:00|2591.5|2591|2593.5|2593|2595|2594.5|2590|2589.5|252108
1726750800000|2024-09-19 13:00:00|2593|2592.5|2590.5|2590|2593.5|2592.5|2580.5|2580|378332
1726754400000|2024-09-19 14:00:00|2591|2590.5|2588.5|2588|2594|2593.5|2586|2585|317954
1726758000000|2024-09-19 15:00:00|2589|2588.5|2598.5|2598|2599|2598.5|2588.5|2588|230880
1726815600000|2024-09-20 07:00:00|2571|2568.5|2573.5|2573|2580|2579|2566.5|2565|201679
1726819200000|2024-09-20 08:00:00|2574|2573.5|2572.5|2572|2575.5|2574.5|2566|2565.5|115565
1726822800000|2024-09-20 09:00:00|2572|2571.5|2560|2559.5|2572|2571.5|2559.5|2559|161578
1726826400000|2024-09-20 10:00:00|2560.5|2560|2566.5|2565.5|2569.5|2569|2557.5|2557|133664
1726830000000|2024-09-20 11:00:00|2567|2566|2558|2557.5|2569|2568.5|2557|2556.5|180427
1726833600000|2024-09-20 12:00:00|2558.5|2558|2560.5|2559.5|2562.5|2562|2554|2553.5|237144
1726837200000|2024-09-20 13:00:00|2561|2560|2551.5|2551|2563.5|2563|2550|2549|261904
1726840800000|2024-09-20 14:00:00|2552|2551.5|2564|2563.5|2567|2566.5|2550|2549.5|244966
1726844400000|2024-09-20 15:00:00|2564.5|2564|2562|2561.5|2567.5|2567|2562|2561.5|142567
1727074800000|2024-09-23 07:00:00|2570.5|2567.5|2571|2570.5|2578|2576.5|2565.5|2564.5|315358
1727078400000|2024-09-23 08:00:00|2571.5|2571|2570.5|2570|2574|2573.5|2565.5|2564.5|134322
1727082000000|2024-09-23 09:00:00|2571|2569.5|2571|2570.5|2573|2572.5|2565.5|2565|142882
1727085600000|2024-09-23 10:00:00|2571.5|2571|2566.5|2566|2572.5|2572|2565.5|2565|117157
1727089200000|2024-09-23 11:00:00|2566|2565.5|2566.5|2566|2568.5|2567.5|2563.5|2563|113396
1727092800000|2024-09-23 12:00:00|2567|2566.5|2568.5|2568|2569.5|2569|2562.5|2562|156080
1727096400000|2024-09-23 13:00:00|2569|2568.5|2587.5|2586.5|2589.5|2589|2567|2566.5|328610
1727100000000|2024-09-23 14:00:00|2587|2587.5|2587.5|2587|2591.5|2590.5|2584.5|2584|324798
1727103600000|2024-09-23 15:00:00|2588|2586.5|2580|2579.5|2588|2586.5|2579.5|2578.5|659860
1727161200000|2024-09-24 07:00:00|2572|2570.5|2591.5|2590.5|2593.5|2593|2572|2570.5|230499
1727164800000|2024-09-24 08:00:00|2590.5|2590|2590.5|2589.5|2596|2595.5|2588|2587.5|201094
1727168400000|2024-09-24 09:00:00|2590|2590.5|2583.5|2583|2591.5|2591|2581|2580.5|146325
1727172000000|2024-09-24 10:00:00|2584.5|2583.5|2583|2582|2585|2584.5|2577.5|2576.5|173644
1727175600000|2024-09-24 11:00:00|2582.5|2582.5|2582|2581|2585|2584.5|2577|2576.5|136392
1727179200000|2024-09-24 12:00:00|2582.5|2582|2579.5|2578.5|2584|2583|2576.5|2576|146698
1727182800000|2024-09-24 13:00:00|2580.5|2579|2580|2579|2586|2585.5|2574.5|2574|1149793
1727186400000|2024-09-24 14:00:00|2579.5|2578.5|2576.5|2576|2583|2582.5|2569.5|2569|319906
1727190000000|2024-09-24 15:00:00|2576|2575|2574.5|2574|2578|2577.5|2573.5|2573|143830
1727247600000|2024-09-25 07:00:00|2564|2563|2564.5|2564|2567|2566|2555|2553.5|338237
1727251200000|2024-09-25 08:00:00|2564|2563.5|2569.5|2569|2569.5|2569|2561.5|2561|112210
1727254800000|2024-09-25 09:00:00|2569|2568|2567|2566.5|2569.5|2568.5|2564|2563.5|136251
1727258400000|2024-09-25 10:00:00|2567.5|2567|2572.5|2572|2572.5|2572|2567|2566.5|103172
1727262000000|2024-09-25 11:00:00|2573.5|2572.5|2562.5|2562|2573.5|2573|2562|2561.5|112288
1727265600000|2024-09-25 12:00:00|2563|2562.5|2549|2548.5|2563|2562.5|2549|2548.5|160199
1727269200000|2024-09-25 13:00:00|2548.5|2548|2526|2525.5|2548.5|2548|2525.5|2525|1426838
1727272800000|2024-09-25 14:00:00|2526.5|2526|2530.5|2529.5|2531.5|2531|2522|2521.5|1977394
1727276400000|2024-09-25 15:00:00|2530|2529|2534.5|2534|2536.5|2536|2529|2528.5|155755
1727334000000|2024-09-26 07:00:00|2469|2467|2452|2451.5|2469|2467|2417|2416|1507400
1727337600000|2024-09-26 08:00:00|2452.5|2452|2440.5|2440|2455.5|2455|2437|2436.5|553031
1727341200000|2024-09-26 09:00:00|2441|2440.5|2439.5|2438.5|2447|2446.5|2434|2433|576129
1727344800000|2024-09-26 10:00:00|2440|2439|2432|2431.5|2442|2441|2431|2430.5|774900
1727348400000|2024-09-26 11:00:00|2432.5|2432|2412.5|2412|2432.5|2432|2404.5|2404|2356039
1727352000000|2024-09-26 12:00:00|2413|2412.5|2413.5|2413|2419|2418.5|2401|2400.5|426645
1727355600000|2024-09-26 13:00:00|2414|2413.5|2408.5|2407.5|2417|2416.5|2396.5|2395.5|642912
1727359200000|2024-09-26 14:00:00|2408|2408.5|2419.5|2419|2427|2426.5|2408|2408|1357168
1727362800000|2024-09-26 15:00:00|2420|2419.5|2416.5|2416|2421|2420.5|2412.5|2412|231604
1727420400000|2024-09-27 07:00:00|2418|2417|2424|2423.5|2428|2427.5|2415.5|2415|354348
1727424000000|2024-09-27 08:00:00|2425|2424.5|2428|2427.5|2430|2429|2423|2422.5|226592
1727427600000|2024-09-27 09:00:00|2428.5|2428|2430.5|2430|2434.5|2434|2425|2424.5|455843
1727431200000|2024-09-27 10:00:00|2431|2430.5|2431|2430.5|2434|2433|2429|2428.5|167471
1727434800000|2024-09-27 11:00:00|2430.5|2430|2431.5|2431|2437.5|2437|2430|2429.5|150386
1727438400000|2024-09-27 12:00:00|2430.5|2430|2417.5|2417|2432.5|2432|2416|2415|192908
1727442000000|2024-09-27 13:00:00|2418|2417.5|2429.5|2429|2429.5|2429|2414|2413.5|407270
1727445600000|2024-09-27 14:00:00|2430|2429.5|2434|2433.5|2436|2435.5|2425.5|2425|383410
1727449200000|2024-09-27 15:00:00|2433.5|2433|2431|2430.5|2434|2433.5|2429.5|2429|785938
1727679600000|2024-09-30 07:00:00|2445.5|2444|2438.5|2437.5|2454.5|2453.5|2438|2437|217667
1727683200000|2024-09-30 08:00:00|2438|2437|2432|2431.5|2442.5|2442|2427|2426.5|316806
1727686800000|2024-09-30 09:00:00|2431.5|2431|2432|2431.5|2433|2432.5|2426|2425.5|526896
1727690400000|2024-09-30 10:00:00|2431.5|2431|2427|2426.5|2433.5|2433|2425.5|2425|531605
1727694000000|2024-09-30 11:00:00|2428|2427.5|2425.5|2424.5|2428|2427.5|2419.5|2418.5|135837
1727697600000|2024-09-30 12:00:00|2426|2425.5|2429.5|2429|2432|2431.5|2425.5|2425|183663
1727701200000|2024-09-30 13:00:00|2429|2428.5|2426.5|2426|2434|2433.5|2423.5|2423|496523
1727704800000|2024-09-30 14:00:00|2426|2425.5|2434.5|2434|2438|2437.5|2424.5|2424|656335
1727708400000|2024-09-30 15:00:00|2435|2434.5|2431|2430.5|2437|2436.5|2429.5|2429|634660
1727766000000|2024-10-01 07:00:00|2431.5|2430|2418.5|2417.5|2432.5|2431.5|2415|2414.5|526875
1727769600000|2024-10-01 08:00:00|2418|2417|2419.5|2418.5|2423|2422.5|2414.5|2414|274900
1727773200000|2024-10-01 09:00:00|2419|2418|2420|2419.5|2422|2421.5|2417|2416.5|240940
1727776800000|2024-10-01 10:00:00|2420.5|2420|2427.5|2427|2433.5|2433|2419.5|2419|237440
1727780400000|2024-10-01 11:00:00|2428|2427.5|2426|2425.5|2429|2428.5|2423|2422.5|195764
1727784000000|2024-10-01 12:00:00|2426.5|2426|2426.5|2426|2432.5|2432|2425|2424.5|342948
1727787600000|2024-10-01 13:00:00|2426|2425.5|2475|2474.5|2479|2478.5|2421.5|2421|737640
1727791200000|2024-10-01 14:00:00|2475.5|2474|2480.5|2480|2482.5|2482|2468|2467.5|484255
1727794800000|2024-10-01 15:00:00|2481|2480.5|2477.5|2477|2485|2484.5|2477.5|2477|607677
1727852400000|2024-10-02 07:00:00|2506|2504.5|2541|2540|2551|2550|2505.5|2504.5|471788
1727856000000|2024-10-02 08:00:00|2541.5|2540.5|2545.5|2545|2553|2552.5|2538|2537.5|273930
1727859600000|2024-10-02 09:00:00|2546|2544.5|2530.5|2530|2546.5|2546|2528|2527.5|444200
1727863200000|2024-10-02 10:00:00|2529.5|2529|2544.5|2544|2545|2544.5|2529|2528.5|184964
1727866800000|2024-10-02 11:00:00|2545|2544.5|2537|2536.5|2546|2545.5|2532.5|2532|198546
1727870400000|2024-10-02 12:00:00|2538|2537.5|2544|2543.5|2545.5|2544.5|2538|2537.5|224753
1727874000000|2024-10-02 13:00:00|2543.5|2543|2543|2542.5|2545.5|2545|2530.5|2530|311121
1727877600000|2024-10-02 14:00:00|2542.5|2542|2526.5|2526|2546.5|2546|2524.5|2524|419593
1727881200000|2024-10-02 15:00:00|2526|2525.5|2519.5|2519|2528|2527.5|2517|2516.5|213788
1727938800000|2024-10-03 07:00:00|2547.5|2545|2531.5|2530.5|2548|2546.5|2527|2526.5|325406
1727942400000|2024-10-03 08:00:00|2532.5|2531.5|2544|2543.5|2548.5|2547.5|2532|2531.5|238183
1727946000000|2024-10-03 09:00:00|2543.5|2543|2551|2550.5|2558.5|2558|2539.5|2538.5|363185
1727949600000|2024-10-03 10:00:00|2550.5|2550|2555|2554.5|2556|2555.5|2548.5|2548|168993
1727953200000|2024-10-03 11:00:00|2555.5|2555|2548.5|2547.5|2559.5|2558.5|2540.5|2539.5|440771
1727956800000|2024-10-03 12:00:00|2548|2547|2543|2542|2553.5|2553|2540.5|2539.5|191445
1727960400000|2024-10-03 13:00:00|2544|2542.5|2545.5|2544.5|2551|2550.5|2538.5|2538|277607
1727964000000|2024-10-03 14:00:00|2547|2545.5|2561.5|2560.5|2569.5|2569|2545.5|2544.5|463598
1727967600000|2024-10-03 15:00:00|2561|2561|2561.5|2561|2565|2564.5|2560|2559.5|230249
1728025200000|2024-10-04 07:00:00|2577.5|2576.5|2579|2578.5|2587.5|2586.5|2573|2572|172386
1728028800000|2024-10-04 08:00:00|2579.5|2579|2568|2567.5|2580.5|2579.5|2560.5|2560|205814
1728032400000|2024-10-04 09:00:00|2568.5|2568|2564.5|2564|2571|2570.5|2563.5|2563|137428
1728036000000|2024-10-04 10:00:00|2565|2564.5|2568|2567|2571|2570.5|2562|2561.5|153077
1728039600000|2024-10-04 11:00:00|2567.5|2567.5|2573|2572.5|2574.5|2574|2567|2566.5|141790
1728043200000|2024-10-04 12:00:00|2572.5|2572|2583|2582.5|2583|2582.5|2564|2563.5|196092
1728046800000|2024-10-04 13:00:00|2583.5|2583|2580.5|2580|2590|2589.5|2571.5|2571|271532
1728050400000|2024-10-04 14:00:00|2580|2579.5|2584.5|2584|2589.5|2589|2579.5|2579|276447
1728054000000|2024-10-04 15:00:00|2584|2583.5|2579.5|2578.5|2589|2588.5|2579|2578.5|152839
1728284400000|2024-10-07 07:00:00|2586|2583.5|2588|2587.5|2596|2593.5|2581|2580|269514
1728288000000|2024-10-07 08:00:00|2588.5|2588|2599.5|2599|2600|2599|2588.5|2588|190536
1728291600000|2024-10-07 09:00:00|2600|2599.5|2625|2624.5|2627.5|2627|2598.5|2598|265672
1728295200000|2024-10-07 10:00:00|2625.5|2625|2637|2636.5|2639.5|2639|2617|2616.5|235146
1728298800000|2024-10-07 11:00:00|2637.5|2637|2630|2629.5|2642|2641.5|2624.5|2623.5|173467
1728302400000|2024-10-07 12:00:00|2629.5|2629|2618.5|2618|2630|2629|2617|2616.5|195703
1728306000000|2024-10-07 13:00:00|2619|2618.5|2629.5|2629|2642|2641.5|2612|2611|386311
1728309600000|2024-10-07 14:00:00|2630|2629.5|2631.5|2631|2635|2634.5|2628|2627.5|327643
1728313200000|2024-10-07 15:00:00|2631|2630.5|2631.5|2631|2635|2634.5|2629.5|2629|141716
1728370800000|2024-10-08 07:00:00|2627|2625.5|2604.5|2603.5|2636.5|2635|2599.5|2598.5|266569
1728374400000|2024-10-08 08:00:00|2605|2604.5|2606|2605|2615|2614|2603|2602.5|219561
1728378000000|2024-10-08 09:00:00|2605.5|2605.5|2613.5|2613|2616.5|2615.5|2601.5|2601|251818
1728381600000|2024-10-08 10:00:00|2613|2612.5|2613|2612.5|2617.5|2616.5|2611.5|2611|652369
1728385200000|2024-10-08 11:00:00|2613.5|2613|2618|2617.5|2619|2618.5|2613|2612.5|345723
1728388800000|2024-10-08 12:00:00|2617.5|2617|2621.5|2621|2626|2625|2613|2612.5|280450
1728392400000|2024-10-08 13:00:00|2621|2620.5|2583|2582.5|2624|2623.5|2577|2576.5|869046
1728396000000|2024-10-08 14:00:00|2583.5|2583|2580.5|2580|2584|2583.5|2573|2572.5|330490
1728399600000|2024-10-08 15:00:00|2581|2580.5|2576.5|2575.5|2582|2581.5|2572|2571.5|180256
1728457200000|2024-10-09 07:00:00|2571|2567|2588.5|2588|2589|2588.5|2564|2563|186377
1728460800000|2024-10-09 08:00:00|2589|2588.5|2579|2578.5|2589.5|2589|2579|2578.5|176984
1728464400000|2024-10-09 09:00:00|2579.5|2579|2584|2583.5|2587|2586|2576|2575|167118
1728468000000|2024-10-09 10:00:00|2584.5|2583|2571|2570.5|2585|2584.5|2568|2567|127775
1728471600000|2024-10-09 11:00:00|2570.5|2570|2573|2572.5|2574|2573.5|2565.5|2565|90336
1728475200000|2024-10-09 12:00:00|2572.5|2572|2572|2571|2580.5|2580|2567|2566.5|127800
1728478800000|2024-10-09 13:00:00|2573|2572|2579.5|2579|2581.5|2581|2563|2562.5|324237
1728482400000|2024-10-09 14:00:00|2580|2579.5|2578.5|2578|2582|2581.5|2568|2567|337284
1728486000000|2024-10-09 15:00:00|2578|2577.5|2584.5|2584|2587|2586.5|2577|2576.5|175279
1728543600000|2024-10-10 07:00:00|2587|2582|2580|2579.5|2591|2589.5|2576|2574|171334
1728547200000|2024-10-10 08:00:00|2579.5|2579|2584|2583|2589|2588.5|2578.5|2578|123409
1728550800000|2024-10-10 09:00:00|2583.5|2583.5|2589|2588.5|2591|2590.5|2583.5|2583|73548
1728554400000|2024-10-10 10:00:00|2589.5|2589|2586|2585|2595|2594.5|2586|2585|127300
1728558000000|2024-10-10 11:00:00|2585.5|2584.5|2587|2586.5|2589|2588.5|2583.5|2583|90210
1728561600000|2024-10-10 12:00:00|2586.5|2586|2599|2598|2600|2599.5|2585.5|2583|145575
1728565200000|2024-10-10 13:00:00|2598|2597.5|2594.5|2594|2604|2603.5|2590|2589.5|241111
1728568800000|2024-10-10 14:00:00|2595.5|2595|2601.5|2601|2612.5|2611.5|2595|2594.5|245054
1728572400000|2024-10-10 15:00:00|2600.5|2600|2595.5|2595|2603.5|2603|2594.5|2594|133795
1728630000000|2024-10-11 07:00:00|2593.5|2591.5|2592|2591.5|2595|2594|2581|2579.5|132022
1728633600000|2024-10-11 08:00:00|2592.5|2592|2593|2592.5|2600|2599|2588|2587.5|159093
1728637200000|2024-10-11 09:00:00|2593.5|2593|2597.5|2597|2599|2598|2592.5|2591.5|118969
1728640800000|2024-10-11 10:00:00|2597|2596.5|2601.5|2601|2602.5|2602|2596|2595.5|84159
1728644400000|2024-10-11 11:00:00|2602|2601.5|2602|2601.5|2603.5|2602.5|2597.5|2597|102821
1728648000000|2024-10-11 12:00:00|2602.5|2602|2598.5|2597.5|2604.5|2603.5|2596.5|2596|104228
1728651600000|2024-10-11 13:00:00|2597.5|2597|2599.5|2598.5|2602.5|2602|2592|2591.5|195018
1728655200000|2024-10-11 14:00:00|2599|2599|2604.5|2603.5|2605.5|2605|2594|2593.5|280571
1728658800000|2024-10-11 15:00:00|2604|2603|2596|2595.5|2604|2603|2596|2595|101539
1728889200000|2024-10-14 07:00:00|2583.5|2581.5|2593|2592.5|2597.5|2597|2577.5|2575.5|167959
1728892800000|2024-10-14 08:00:00|2594|2593|2593.5|2592.5|2599.5|2599|2591|2590.5|145733
1728896400000|2024-10-14 09:00:00|2594|2593|2585|2584|2595.5|2594.5|2584|2583.5|182588
1728900000000|2024-10-14 10:00:00|2584.5|2583|2583|2582.5|2588|2587.5|2581.5|2581|121774
1728903600000|2024-10-14 11:00:00|2584|2583|2590.5|2590|2592|2591|2583.5|2583|139787
1728907200000|2024-10-14 12:00:00|2591|2590.5|2590.5|2590|2594|2593.5|2589|2588.5|145594
1728910800000|2024-10-14 13:00:00|2590|2589.5|2592.5|2592|2599.5|2599|2583|2582.5|159746
1728914400000|2024-10-14 14:00:00|2592|2591.5|2590.5|2590|2594.5|2594|2583.5|2583|229380
1728918000000|2024-10-14 15:00:00|2590|2589.5|2588|2587|2590|2589.5|2585.5|2585|98350
1728975600000|2024-10-15 07:00:00|2525.5|2523|2532.5|2532|2537|2536.5|2510|2507.5|242589
1728979200000|2024-10-15 08:00:00|2531.5|2531.5|2511|2510|2531.5|2531.5|2505.5|2505|379017
1728982800000|2024-10-15 09:00:00|2511.5|2510.5|2506|2505|2516|2515.5|2504.5|2504|199989
1728986400000|2024-10-15 10:00:00|2505.5|2504.5|2494.5|2494|2506|2505.5|2493.5|2493|186734
1728990000000|2024-10-15 11:00:00|2495|2494.5|2502.5|2501.5|2504|2503.5|2494|2493.5|231032
1728993600000|2024-10-15 12:00:00|2502|2502|2503|2502|2506.5|2506|2501|2500|185667
1728997200000|2024-10-15 13:00:00|2502|2501.5|2496.5|2496|2508.5|2507.5|2492.5|2492|306152
1729000800000|2024-10-15 14:00:00|2497|2495.5|2503.5|2503|2511.5|2511|2496|2495.5|370401
1729004400000|2024-10-15 15:00:00|2503|2502.5|2499.5|2498.5|2505|2504.5|2497.5|2496.5|155466
1729062000000|2024-10-16 07:00:00|2532|2531|2536.5|2535.5|2546.5|2545.5|2531.5|2530|216800
1729065600000|2024-10-16 08:00:00|2536|2534.5|2532|2531.5|2537.5|2537|2529|2528|381324
1729069200000|2024-10-16 09:00:00|2532.5|2532|2533|2532.5|2534|2533.5|2526|2525|115719
1729072800000|2024-10-16 10:00:00|2532.5|2532|2531.5|2531|2533|2532.5|2527|2526.5|104895
1729076400000|2024-10-16 11:00:00|2531|2530.5|2534.5|2534|2535|2534.5|2529.5|2529|120917
1729080000000|2024-10-16 12:00:00|2535|2534.5|2540|2539.5|2542.5|2542|2533|2532.5|127003
1729083600000|2024-10-16 13:00:00|2540.5|2540|2537|2536.5|2543|2542|2532|2531.5|194283
1729087200000|2024-10-16 14:00:00|2536.5|2536|2547.5|2547|2548.5|2548|2534.5|2534|496041
1729090800000|2024-10-16 15:00:00|2547|2546.5|2539|2538.5|2547|2546.5|2536|2535.5|180476
1729148400000|2024-10-17 07:00:00|2533.5|2532|2536.5|2536|2544|2543|2531.5|2531|124625
1729152000000|2024-10-17 08:00:00|2537|2536.5|2552.5|2551.5|2552.5|2552|2536.5|2536|260088
1729155600000|2024-10-17 09:00:00|2552|2552|2555.5|2555|2557.5|2557|2551.5|2550.5|218150
1729159200000|2024-10-17 10:00:00|2555|2554.5|2544.5|2544|2559|2558.5|2542.5|2541.5|176681
1729162800000|2024-10-17 11:00:00|2545|2544.5|2548.5|2548|2554|2553.5|2541|2540.5|105112
1729166400000|2024-10-17 12:00:00|2548|2547.5|2553|2552.5|2555.5|2555|2545.5|2542|173277
1729170000000|2024-10-17 13:00:00|2553.5|2553|2558.5|2557.5|2561.5|2561|2543|2542.5|256211
1729173600000|2024-10-17 14:00:00|2559|2558|2560.5|2560|2565|2564.5|2556.5|2555.5|427007
1729177200000|2024-10-17 15:00:00|2561|2560.5|2556.5|2555.5|2561.5|2561|2553|2552.5|259008
1729234800000|2024-10-18 07:00:00|2550.5|2548.5|2563|2562.5|2564.5|2564|2550.5|2548.5|206426
1729238400000|2024-10-18 08:00:00|2562.5|2562|2565|2564.5|2571|2570.5|2558|2557|176353
1729242000000|2024-10-18 09:00:00|2564.5|2564|2560|2559.5|2569|2568.5|2558.5|2558|118417
1729245600000|2024-10-18 10:00:00|2559.5|2559|2556.5|2556|2560|2559.5|2554|2553.5|131094
1729249200000|2024-10-18 11:00:00|2556|2555.5|2558.5|2558|2559|2558.5|2553|2552.5|95255
1729252800000|2024-10-18 12:00:00|2558|2557.5|2554.5|2554|2562.5|2562|2553|2552.5|972557
1729256400000|2024-10-18 13:00:00|2554|2553.5|2533.5|2532.5|2555|2554.5|2531.5|2531|271291
1729260000000|2024-10-18 14:00:00|2533|2532|2536.5|2536|2538|2537|2525.5|2525|338871
1729263600000|2024-10-18 15:00:00|2536|2535.5|2537|2536|2538|2537.5|2534.5|2534|135087
1729494000000|2024-10-21 07:00:00|2546.5|2543|2568|2567|2570|2569|2543.5|2541.5|163153
1729497600000|2024-10-21 08:00:00|2567.5|2566.5|2562.5|2562|2569|2568|2562.5|2561.5|140046
1729501200000|2024-10-21 09:00:00|2562|2561.5|2567|2566.5|2569|2568.5|2562|2561|107933
1729504800000|2024-10-21 10:00:00|2566.5|2566|2566|2565.5|2568|2567.5|2561|2560|126109
1729508400000|2024-10-21 11:00:00|2565.5|2565|2565|2564.5|2570|2569.5|2563|2562|84754
1729512000000|2024-10-21 12:00:00|2564.5|2564|2560|2559|2564.5|2564|2556.5|2555.5|165322
1729515600000|2024-10-21 13:00:00|2559.5|2558.5|2564.5|2563.5|2569.5|2568.5|2552|2551.5|236267
1729519200000|2024-10-21 14:00:00|2565|2564|2559|2558.5|2565|2564|2552.5|2552|285733
1729522800000|2024-10-21 15:00:00|2559.5|2558|2552.5|2552|2559.5|2558.5|2552.5|2552|156147
1729580400000|2024-10-22 07:00:00|2551|2548.5|2543.5|2542.5|2552|2550|2537.5|2537|185712
1729584000000|2024-10-22 08:00:00|2542.5|2543|2550|2549|2552.5|2552|2541.5|2540.5|133107
1729587600000|2024-10-22 09:00:00|2549.5|2548.5|2558.5|2558|2562|2561.5|2548.5|2548|144512
1729591200000|2024-10-22 10:00:00|2559|2558.5|2554|2553.5|2559.5|2559|2550.5|2550|167003
1729594800000|2024-10-22 11:00:00|2554.5|2554|2553|2552|2556.5|2556|2552|2551|172258
1729598400000|2024-10-22 12:00:00|2552.5|2552.5|2560.5|2559.5|2561.5|2561|2551.5|2551|157928
1729602000000|2024-10-22 13:00:00|2561|2560|2563.5|2563|2573|2572.5|2554.5|2553.5|392163
1729605600000|2024-10-22 14:00:00|2564|2561.5|2567.5|2567|2572.5|2572|2562|2561|323312
1729609200000|2024-10-22 15:00:00|2567|2566.5|2566|2565.5|2568|2567.5|2563.5|2563|108761
1729666800000|2024-10-23 07:00:00|2551.5|2550|2558|2557|2563|2562|2548|2546.5|162097
1729670400000|2024-10-23 08:00:00|2557|2557.5|2553|2552.5|2559|2558.5|2550.5|2550|273697
1729674000000|2024-10-23 09:00:00|2552.5|2552|2558|2557.5|2558.5|2558|2551.5|2551|207478
1729677600000|2024-10-23 10:00:00|2558.5|2557|2547|2546|2559.5|2559|2546|2545.5|177347
1729681200000|2024-10-23 11:00:00|2547.5|2546.5|2551|2550.5|2552.5|2552|2546.5|2546|107395
1729684800000|2024-10-23 12:00:00|2552.5|2552|2544.5|2544|2553|2552.5|2544|2543.5|142664
1729688400000|2024-10-23 13:00:00|2544|2543.5|2551|2550.5|2551.5|2551|2537.5|2537|327480
1729692000000|2024-10-23 14:00:00|2551.5|2551|2543.5|2542.5|2556|2555.5|2539|2538.5|3549241
1729695600000|2024-10-23 15:00:00|2543|2542|2542|2541|2543|2542.5|2537.5|2537|160770
1729753200000|2024-10-24 07:00:00|2551|2547.5|2569.5|2568.5|2570.5|2570|2549.5|2547.5|270747
1729756800000|2024-10-24 08:00:00|2569|2569|2566.5|2566|2573|2572.5|2564|2563.5|204771
1729760400000|2024-10-24 09:00:00|2566|2565.5|2569.5|2568.5|2573|2572.5|2565|2564|149294
1729764000000|2024-10-24 10:00:00|2569|2568|2560|2559.5|2569|2568.5|2559|2558.5|149615
1729767600000|2024-10-24 11:00:00|2559.5|2559|2555|2554.5|2560|2559.5|2553.5|2553|123542
1729771200000|2024-10-24 12:00:00|2554.5|2554|2554|2553.5|2559|2558.5|2552.5|2552|216561
1729774800000|2024-10-24 13:00:00|2552.5|2552|2546.5|2546|2558.5|2558|2542.5|2541.5|243229
1729778400000|2024-10-24 14:00:00|2546|2545.5|2542.5|2542|2546|2545.5|2538.5|2537.5|303055
1729782000000|2024-10-24 15:00:00|2543|2542.5|2543.5|2542.5|2544.5|2543.5|2539.5|2539|263891
1729839600000|2024-10-25 07:00:00|2536.5|2535|2539|2538.5|2548.5|2547.5|2535|2534.5|244576
1729843200000|2024-10-25 08:00:00|2539.5|2539|2536|2535.5|2540.5|2540|2533|2532.5|241051
1729846800000|2024-10-25 09:00:00|2535.5|2535|2541|2540|2542|2541.5|2534.5|2534|153412
1729850400000|2024-10-25 10:00:00|2540.5|2540.5|2539|2538|2543|2542.5|2538.5|2538|130793
1729854000000|2024-10-25 11:00:00|2538.5|2537.5|2541|2540.5|2542.5|2541.5|2537.5|2537|121776
1729857600000|2024-10-25 12:00:00|2540.5|2540|2546.5|2546|2546.5|2546|2540.5|2540|133391
1729861200000|2024-10-25 13:00:00|2547|2546.5|2548.5|2547.5|2555.5|2554.5|2542|2541.5|243088
1729864800000|2024-10-25 14:00:00|2549|2548|2552.5|2552|2557.5|2557|2546|2545.5|372285
1729868400000|2024-10-25 15:00:00|2552|2551.5|2553|2552|2553.5|2553|2549.5|2549|235347
1730102400000|2024-10-28 08:00:00|2528|2526.5|2506|2505.5|2528.5|2527.5|2496.5|2495.5|385683
1730106000000|2024-10-28 09:00:00|2506.5|2505|2494|2493.5|2508|2507.5|2488|2487|230186
1730109600000|2024-10-28 10:00:00|2493.5|2493|2495|2494|2502|2501.5|2492|2491.5|149825
1730113200000|2024-10-28 11:00:00|2495.5|2494.5|2485.5|2484.5|2495.5|2494.5|2485.5|2484.5|168359
1730116800000|2024-10-28 12:00:00|2486|2485|2481.5|2481|2486|2485.5|2475.5|2475|321790
1730120400000|2024-10-28 13:00:00|2482|2480.5|2498.5|2498|2501|2500|2479|2478.5|861737
1730124000000|2024-10-28 14:00:00|2499|2497.5|2510|2509.5|2511|2510.5|2497.5|2497|1238107
1730127600000|2024-10-28 15:00:00|2509.5|2509|2511.5|2511|2514|2513.5|2504|2503.5|255503
1730131200000|2024-10-28 16:00:00|2512|2511.5|2515|2514.5|2515|2514.5|2509.5|2509|171709
1730188800000|2024-10-29 08:00:00|2521.5|2519.5|2522|2521|2531.5|2529.5|2513|2512|202199
1730192400000|2024-10-29 09:00:00|2521.5|2521.5|2518|2517|2526|2525.5|2518|2517|172216
1730196000000|2024-10-29 10:00:00|2518.5|2517.5|2517|2516.5|2521|2520.5|2513.5|2513|205664
1730199600000|2024-10-29 11:00:00|2517.5|2516|2516.5|2516|2523|2522|2516|2515|164060
1730203200000|2024-10-29 12:00:00|2516|2515.5|2511.5|2511|2520.5|2520|2510|2509|246661
1730206800000|2024-10-29 13:00:00|2511|2510.5|2501.5|2500.5|2511|2510.5|2494|2493|249588
1730210400000|2024-10-29 14:00:00|2502.5|2501.5|2497|2496|2508|2507.5|2494.5|2494|320485
1730214000000|2024-10-29 15:00:00|2496.5|2495.5|2480|2479.5|2498.5|2498|2477.5|2477|793512
1730217600000|2024-10-29 16:00:00|2479.5|2478.5|2482.5|2482|2483.5|2483|2479.5|2478.5|151062
1730275200000|2024-10-30 08:00:00|2475|2474|2477.5|2476.5|2488|2487|2470|2468.5|278369
1730278800000|2024-10-30 09:00:00|2477|2477.5|2486.5|2485.5|2490.5|2490|2477|2477.5|175906
1730282400000|2024-10-30 10:00:00|2486|2486|2489|2488|2491|2490.5|2483|2482.5|244910
1730286000000|2024-10-30 11:00:00|2489.5|2488.5|2482.5|2482|2492|2491.5|2481.5|2481|132646
1730289600000|2024-10-30 12:00:00|2483|2481.5|2498.5|2497.5|2510|2509|2483|2481.5|239227
1730293200000|2024-10-30 13:00:00|2499|2498|2499.5|2498.5|2504|2503.5|2485.5|2485|273770
1730296800000|2024-10-30 14:00:00|2499|2497.5|2495|2494|2499|2497.5|2485.5|2484.5|340623
1730300400000|2024-10-30 15:00:00|2495.5|2494.5|2492.5|2492|2502.5|2502|2492.5|2492|300339
1730304000000|2024-10-30 16:00:00|2492|2491.5|2489.5|2489|2493.5|2493|2488.5|2488|162531
1730361600000|2024-10-31 08:00:00|2515.5|2514|2517.5|2516.5|2530.5|2529.5|2510|2508.5|361955
1730365200000|2024-10-31 09:00:00|2517|2516|2523.5|2523|2524.5|2524|2513|2512|491737
1730368800000|2024-10-31 10:00:00|2523|2522.5|2522.5|2522|2528|2527.5|2519|2518.5|173056
1730372400000|2024-10-31 11:00:00|2521.5|2521|2529.5|2528.5|2532|2531.5|2518.5|2518|129291
1730376000000|2024-10-31 12:00:00|2530|2529.5|2527|2526.5|2532|2531.5|2525|2524.5|179647
1730379600000|2024-10-31 13:00:00|2528|2527|2539|2538|2543|2542.5|2526|2525|308385
1730383200000|2024-10-31 14:00:00|2538.5|2537.5|2563.5|2563|2565.5|2565|2537|2536.5|464283
1730386800000|2024-10-31 15:00:00|2564|2563.5|2571.5|2571|2573.5|2573|2560.5|2559.5|404493
1730390400000|2024-10-31 16:00:00|2571|2570.5|2575.5|2574.5|2577|2576.5|2566.5|2566|276653
1730448000000|2024-11-01 08:00:00|2589|2588.5|2612.5|2611.5|2619|2618.5|2589|2588|436567
1730451600000|2024-11-01 09:00:00|2612|2612|2614.5|2613.5|2620.5|2620|2605|2604|286845
1730455200000|2024-11-01 10:00:00|2615|2614|2600|2599.5|2626|2625.5|2597|2596|233546
1730458800000|2024-11-01 11:00:00|2601|2600|2614|2613.5|2614.5|2614|2600|2599|364963
1730462400000|2024-11-01 12:00:00|2614.5|2614|2604|2603.5|2618.5|2617.5|2595.5|2595|199534
1730466000000|2024-11-01 13:00:00|2603.5|2603|2587|2586.5|2609|2608.5|2584|2583|299574
1730469600000|2024-11-01 14:00:00|2589|2587.5|2590.5|2590|2593.5|2593|2583.5|2583|348687
1730473200000|2024-11-01 15:00:00|2591|2590.5|2589|2588|2593.5|2593|2587|2586.5|743161
1730476800000|2024-11-01 16:00:00|2589.5|2588.5|2580.5|2580|2591|2590.5|2580.5|2580|158759
1730707200000|2024-11-04 08:00:00|2596|2593.5|2610|2609|2611.5|2611|2596|2593.5|245689
1730710800000|2024-11-04 09:00:00|2609.5|2608.5|2611|2610.5|2616.5|2615.5|2608.5|2608|189094
1730714400000|2024-11-04 10:00:00|2611.5|2611|2612|2611.5|2613|2612.5|2606.5|2605.5|137104
1730718000000|2024-11-04 11:00:00|2612.5|2612|2611.5|2611|2619.5|2619|2609.5|2609|139792
1730721600000|2024-11-04 12:00:00|2612|2611.5|2608.5|2608|2613|2612.5|2608.5|2608|575072
1730725200000|2024-11-04 13:00:00|2608|2607.5|2605|2604.5|2613|2612|2602|2601.5|166811
1730728800000|2024-11-04 14:00:00|2604.5|2604|2605.5|2605|2614|2613.5|2601.5|2600.5|202692
1730732400000|2024-11-04 15:00:00|2605|2604.5|2599.5|2599|2607|2606.5|2598|2597.5|5646894
1730736000000|2024-11-04 16:00:00|2599|2598.5|2596.5|2595.5|2601.5|2601|2596|2595.5|168652
1730793600000|2024-11-05 08:00:00|2586.5|2584|2596|2595|2598|2597|2583.5|2581.5|166183
1730797200000|2024-11-05 09:00:00|2596.5|2595.5|2604.5|2604|2605.5|2605|2596|2595.5|183496
1730800800000|2024-11-05 10:00:00|2605|2603.5|2601.5|2601|2606.5|2606|2598.5|2598|81734
1730804400000|2024-11-05 11:00:00|2602|2601.5|2597|2596|2605.5|2605|2597|2596|96930
1730808000000|2024-11-05 12:00:00|2597.5|2596.5|2597|2596.5|2601|2600.5|2595.5|2595|111315
1730811600000|2024-11-05 13:00:00|2595|2594.5|2604|2603.5|2606.5|2605.5|2595|2594.5|128165
1730815200000|2024-11-05 14:00:00|2604.5|2604|2601|2600.5|2610.5|2610|2598|2597.5|287455
1730818800000|2024-11-05 15:00:00|2603|2602|2609.5|2609|2610.5|2609.5|2600.5|2600|290644
1730822400000|2024-11-05 16:00:00|2610|2609.5|2607.5|2607|2610.5|2610|2606|2605.5|145173
1730880000000|2024-11-06 08:00:00|2598.5|2597|2615|2614|2619|2618.5|2590|2589.5|290671
1730883600000|2024-11-06 09:00:00|2614.5|2614.5|2623|2622.5|2623|2622.5|2611.5|2611|216036
1730887200000|2024-11-06 10:00:00|2622.5|2622|2607.5|2607|2624.5|2623.5|2602.5|2602|463720
1730890800000|2024-11-06 11:00:00|2608|2607.5|2600.5|2599.5|2608|2607.5|2596.5|2596|180688
1730894400000|2024-11-06 12:00:00|2599.5|2599|2590|2589|2602.5|2602|2588|2587.5|511998
1730898000000|2024-11-06 13:00:00|2590.5|2589.5|2579.5|2579|2590.5|2590|2576.5|2576|187383
1730901600000|2024-11-06 14:00:00|2579|2578.5|2583.5|2583|2594.5|2594|2577|2576.5|529614
1730905200000|2024-11-06 15:00:00|2584|2583.5|2596.5|2596|2597.5|2597|2576.5|2576|977791
1730908800000|2024-11-06 16:00:00|2597|2596.5|2591.5|2590.5|2597.5|2597|2589|2588.5|261299
1730966400000|2024-11-07 08:00:00|2619|2617|2620|2619.5|2629.5|2629|2613|2612.5|194516
1730970000000|2024-11-07 09:00:00|2619|2618.5|2618.5|2618|2624.5|2624|2616.5|2615.5|167826
1730973600000|2024-11-07 10:00:00|2618|2617.5|2618|2617.5|2622|2621.5|2614.5|2614|286405
1730977200000|2024-11-07 11:00:00|2618.5|2617|2615|2614.5|2618.5|2618|2614|2613|122040
1730980800000|2024-11-07 12:00:00|2614.5|2614|2610.5|2610|2616|2615|2609|2608|176384
1730984400000|2024-11-07 13:00:00|2611.5|2611|2615.5|2615|2621|2620.5|2611|2610.5|129739
1730988000000|2024-11-07 14:00:00|2616|2615.5|2604.5|2604|2620|2619.5|2602.5|2602|275457
1730991600000|2024-11-07 15:00:00|2605|2604.5|2615|2614.5|2615|2614.5|2600.5|2600|737127
1730995200000|2024-11-07 16:00:00|2614.5|2614|2604|2603|2614.5|2614|2603.5|2603|168909
1731052800000|2024-11-08 08:00:00|2605|2603.5|2589.5|2588.5|2607|2605|2588|2587.5|201699
1731056400000|2024-11-08 09:00:00|2589|2588|2583|2582.5|2594.5|2593.5|2582.5|2581.5|99558
1731060000000|2024-11-08 10:00:00|2582.5|2582|2588|2587.5|2591.5|2591|2580.5|2580|164643
1731063600000|2024-11-08 11:00:00|2587.5|2587|2583.5|2583|2589|2588.5|2582.5|2582|200194
1731067200000|2024-11-08 12:00:00|2584|2583.5|2587.5|2587|2589.5|2589|2584|2583.5|115230
1731070800000|2024-11-08 13:00:00|2587|2586.5|2583.5|2582.5|2589.5|2589|2583|2582|128257
1731074400000|2024-11-08 14:00:00|2584|2583|2564|2563|2588.5|2588|2563.5|2563|231135
1731078000000|2024-11-08 15:00:00|2563.5|2562.5|2569|2568.5|2571|2570|2560|2559.5|287914
1731081600000|2024-11-08 16:00:00|2568.5|2568|2562.5|2562|2569.5|2568.5|2558.5|2558|172776
1731312000000|2024-11-11 08:00:00|2571.5|2569.5|2572|2571.5|2580|2579.5|2570|2568|136124
1731315600000|2024-11-11 09:00:00|2571.5|2571|2566.5|2566|2573|2572|2564|2563.5|119395
1731319200000|2024-11-11 10:00:00|2566|2565.5|2565.5|2565|2570.5|2570|2564|2563|150316
1731322800000|2024-11-11 11:00:00|2566|2565.5|2564.5|2564|2569|2568.5|2560.5|2560|105435
1731326400000|2024-11-11 12:00:00|2564|2563.5|2561.5|2561|2567.5|2567|2560.5|2560|98935
1731330000000|2024-11-11 13:00:00|2561|2560.5|2559|2558|2562|2561.5|2553.5|2553|108153
1731333600000|2024-11-11 14:00:00|2558|2557.5|2564|2563.5|2566.5|2566|2551|2550|265342
1731337200000|2024-11-11 15:00:00|2563.5|2563|2552|2551.5|2569.5|2569|2549.5|2549|324659
1731340800000|2024-11-11 16:00:00|2551.5|2551|2548|2547|2553|2552.5|2545|2544.5|154645
1731398400000|2024-11-12 08:00:00|2561|2560.5|2544|2543.5|2563|2562|2543.5|2542.5|216388
1731402000000|2024-11-12 09:00:00|2543.5|2543|2543|2542|2548|2547.5|2539|2538.5|180986
1731405600000|2024-11-12 10:00:00|2542.5|2542.5|2540|2539.5|2543.5|2542.5|2536|2535|126746
1731409200000|2024-11-12 11:00:00|2540.5|2540|2535|2534.5|2542|2541.5|2534.5|2534|106889
1731412800000|2024-11-12 12:00:00|2536|2535.5|2527.5|2526.5|2536|2535.5|2520.5|2520|136817
1731416400000|2024-11-12 13:00:00|2527|2525.5|2535|2534.5|2537.5|2536.5|2524.5|2524|151998
1731420000000|2024-11-12 14:00:00|2536|2535.5|2528|2527|2549|2548.5|2527|2526.5|222471
1731423600000|2024-11-12 15:00:00|2529|2527.5|2520.5|2520|2529.5|2529|2517.5|2516.5|329290
1731427200000|2024-11-12 16:00:00|2520|2519.5|2517.5|2517|2520|2519.5|2513|2512|244584
1731484800000|2024-11-13 08:00:00|2534|2532.5|2522|2521.5|2534|2533|2517|2516.5|180934
1731488400000|2024-11-13 09:00:00|2522.5|2521|2532|2531.5|2538|2536|2521|2520.5|124022
1731492000000|2024-11-13 10:00:00|2531.5|2531|2527|2526|2531.5|2531|2523.5|2523|96921
1731495600000|2024-11-13 11:00:00|2527.5|2526.5|2518.5|2518|2528.5|2528|2514|2513.5|99185
1731499200000|2024-11-13 12:00:00|2519|2518.5|2518.5|2518|2519.5|2519|2515|2514|116204
1731502800000|2024-11-13 13:00:00|2519|2518.5|2517.5|2517|2521.5|2521|2515.5|2514.5|187247
1731506400000|2024-11-13 14:00:00|2518|2517.5|2505.5|2504.5|2524.5|2524|2504|2503.5|187018
1731510000000|2024-11-13 15:00:00|2505|2503.5|2514|2513.5|2516.5|2516|2502.5|2502|248410
1731513600000|2024-11-13 16:00:00|2514.5|2514|2525.5|2525|2526.5|2526|2513.5|2513|156719
1731571200000|2024-11-14 08:00:00|2520|2518|2527|2526|2529|2528|2513.5|2513|319306
1731574800000|2024-11-14 09:00:00|2527.5|2526.5|2527.5|2526.5|2532|2531|2525|2524.5|161069
1731578400000|2024-11-14 10:00:00|2527|2527|2531|2530.5|2533|2532.5|2524.5|2524|1053269
1731582000000|2024-11-14 11:00:00|2531.5|2531|2531.5|2531|2534.5|2534|2527|2526.5|151034
1731585600000|2024-11-14 12:00:00|2532|2531.5|2528|2527.5|2532|2531.5|2526|2525.5|119927
1731589200000|2024-11-14 13:00:00|2528.5|2528|2537.5|2537|2537.5|2537|2528.5|2528|170731
1731592800000|2024-11-14 14:00:00|2538.5|2537.5|2535|2534.5|2545.5|2545|2534.5|2534|855679
1731596400000|2024-11-14 15:00:00|2535.5|2535|2538.5|2538|2540|2539.5|2531.5|2531|250534
1731600000000|2024-11-14 16:00:00|2540|2539.5|2536|2535.5|2542.5|2542|2536|2535.5|142170
1731657600000|2024-11-15 08:00:00|2527.5|2526|2553.5|2553|2553.5|2553|2522.5|2521|260262
1731661200000|2024-11-15 09:00:00|2554.5|2553.5|2558.5|2558|2559|2558.5|2551|2550.5|152146
1731664800000|2024-11-15 10:00:00|2557.5|2557|2559.5|2559|2561|2560.5|2551.5|2550.5|172334
1731668400000|2024-11-15 11:00:00|2559|2558.5|2561.5|2560.5|2561.5|2561|2556|2555|169812
1731672000000|2024-11-15 12:00:00|2561|2560|2563|2562.5|2565.5|2565|2558|2557|169313
1731675600000|2024-11-15 13:00:00|2563.5|2563|2557.5|2556.5|2564|2563.5|2554.5|2554|169452
1731679200000|2024-11-15 14:00:00|2558|2557.5|2567|2566|2573.5|2573|2556|2555.5|302843
1731682800000|2024-11-15 15:00:00|2567.5|2566.5|2569|2568.5|2575|2574|2563|2562|373645
1731686400000|2024-11-15 16:00:00|2568.5|2568|2561.5|2560.5|2569|2568.5|2560.5|2560|184207
1731916800000|2024-11-18 08:00:00|2558.5|2556|2562|2561.5|2569.5|2568.5|2550|2548.5|273796
1731920400000|2024-11-18 09:00:00|2562.5|2562|2567|2566|2572.5|2571.5|2558|2557.5|140392
1731924000000|2024-11-18 10:00:00|2567.5|2566.5|2568.5|2568|2573|2572.5|2566|2565.5|120732
1731927600000|2024-11-18 11:00:00|2569|2567.5|2566.5|2566|2569.5|2569|2563|2562.5|86566
1731931200000|2024-11-18 12:00:00|2566|2565.5|2562.5|2562|2569|2568.5|2562|2561.5|77914
1731934800000|2024-11-18 13:00:00|2563|2562.5|2573|2572.5|2574.5|2573.5|2561|2560.5|174611
1731938400000|2024-11-18 14:00:00|2572|2571.5|2585|2584.5|2600|2599|2571.5|2570.5|303905
1731942000000|2024-11-18 15:00:00|2585.5|2585|2590.5|2590|2591|2590.5|2580.5|2580|277065
1731945600000|2024-11-18 16:00:00|2591|2590.5|2588|2587|2592.5|2592|2587.5|2587|252084
1732003200000|2024-11-19 08:00:00|2587|2585.5|2583.5|2583|2603|2602|2581|2580|176161
1732006800000|2024-11-19 09:00:00|2584|2583.5|2577.5|2577|2589.5|2588.5|2575|2574.5|235967
1732010400000|2024-11-19 10:00:00|2576|2575|2580|2579.5|2581.5|2581|2566.5|2566|206131
1732014000000|2024-11-19 11:00:00|2579.5|2579|2577|2576.5|2581.5|2581|2573|2572.5|84746
1732017600000|2024-11-19 12:00:00|2577.5|2577|2581|2580.5|2583.5|2582.5|2576.5|2576|109544
1732021200000|2024-11-19 13:00:00|2580.5|2580|2578.5|2578|2585.5|2585|2575|2574.5|184596
1732024800000|2024-11-19 14:00:00|2578|2577.5|2582|2581.5|2588|2587.5|2567|2566|293111
1732028400000|2024-11-19 15:00:00|2583|2582|2571.5|2571|2588.5|2588|2567|2566.5|338220
1732032000000|2024-11-19 16:00:00|2571|2570.5|2574.5|2574|2574.5|2574|2568|2567.5|139198
1732089600000|2024-11-20 08:00:00|2559|2557|2573.5|2572.5|2573.5|2572.5|2557.5|2556.5|158781
1732093200000|2024-11-20 09:00:00|2574|2573|2567.5|2566.5|2575.5|2574.5|2566|2565.5|139227
1732096800000|2024-11-20 10:00:00|2568|2567|2563.5|2562.5|2569|2568|2562|2561.5|96480
1732100400000|2024-11-20 11:00:00|2564|2563|2561.5|2561|2564|2563.5|2559|2558.5|97134
1732104000000|2024-11-20 12:00:00|2561|2560|2563.5|2563|2566.5|2566|2557|2556|108259
1732107600000|2024-11-20 13:00:00|2564|2563.5|2567.5|2567|2571|2570|2563.5|2563|141674
1732111200000|2024-11-20 14:00:00|2568|2566.5|2562.5|2562|2569|2568|2561|2560|252732
1732114800000|2024-11-20 15:00:00|2563|2562.5|2553.5|2553|2563|2562.5|2551.5|2551|292511
1732118400000|2024-11-20 16:00:00|2553|2552.5|2549.5|2549|2553|2552.5|2548|2547.5|115758
1732176000000|2024-11-21 08:00:00|2560.5|2559|2558.5|2558|2575.5|2574|2555|2553.5|315620
1732179600000|2024-11-21 09:00:00|2559.5|2559|2561.5|2561|2561.5|2561|2553.5|2553|251386
1732183200000|2024-11-21 10:00:00|2562|2561.5|2569|2568.5|2571|2570.5|2561|2560|138018
1732186800000|2024-11-21 11:00:00|2568.5|2568|2577.5|2577|2578|2577.5|2567|2566.5|569343
1732190400000|2024-11-21 12:00:00|2577|2576.5|2588|2587|2588.5|2587.5|2576.5|2575.5|189821
1732194000000|2024-11-21 13:00:00|2587.5|2587.5|2585|2584.5|2591.5|2590.5|2581.5|2581|197747
1732197600000|2024-11-21 14:00:00|2585.5|2585|2590|2589|2592.5|2592|2578.5|2578|227589
1732201200000|2024-11-21 15:00:00|2589.5|2588.5|2599|2598.5|2600.5|2600|2587.5|2587|380296
1732204800000|2024-11-21 16:00:00|2598.5|2598|2597.5|2596.5|2601|2600.5|2596|2595.5|238354
1732262400000|2024-11-22 08:00:00|2613|2611.5|2608|2607|2618|2617.5|2606|2605.5|182418
1732266000000|2024-11-22 09:00:00|2608.5|2607.5|2608.5|2608|2612|2611.5|2596|2595.5|263846
1732269600000|2024-11-22 10:00:00|2609|2608.5|2602|2601.5|2614|2613.5|2599|2598.5|155199
1732273200000|2024-11-22 11:00:00|2601.5|2601|2596.5|2596|2602|2601.5|2593.5|2592.5|157271
1732276800000|2024-11-22 12:00:00|2597|2596.5|2599|2598.5|2602|2601.5|2596.5|2596|191438
1732280400000|2024-11-22 13:00:00|2598.5|2598|2601|2600.5|2603.5|2603|2594.5|2593.5|144934
1732284000000|2024-11-22 14:00:00|2601.5|2601|2611.5|2611|2614|2613.5|2597|2596.5|251218
1732287600000|2024-11-22 15:00:00|2612|2611.5|2607.5|2606.5|2619|2618|2604.5|2604|389073
1732291200000|2024-11-22 16:00:00|2607|2607|2606|2605.5|2607.5|2607|2603.5|2603|190682
1732521600000|2024-11-25 08:00:00|2600|2595|2605|2604|2613|2611.5|2600|2595|194987
1732525200000|2024-11-25 09:00:00|2605.5|2605|2605.5|2604.5|2611.5|2611|2603.5|2603|151007
1732528800000|2024-11-25 10:00:00|2604|2603.5|2601|2600|2606|2605.5|2600.5|2600|79935
1732532400000|2024-11-25 11:00:00|2602.5|2602|2606.5|2606|2608.5|2608|2601.5|2600.5|138195
1732536000000|2024-11-25 12:00:00|2607|2606.5|2610|2609.5|2611|2610.5|2605.5|2605|559581
1732539600000|2024-11-25 13:00:00|2610.5|2610|2609|2608.5|2612|2611.5|2605|2604.5|250467
1732543200000|2024-11-25 14:00:00|2610|2609.5|2583.5|2583|2610|2609.5|2582.5|2582|334014
1732546800000|2024-11-25 15:00:00|2582.5|2582|2577|2576.5|2585.5|2585|2575.5|2575|281605
1732550400000|2024-11-25 16:00:00|2576.5|2576|2571|2570.5|2579|2578.5|2571|2570.5|159052
1732608000000|2024-11-26 08:00:00|2562.5|2557|2562.5|2562|2578.5|2576.5|2554|2553|178783
1732611600000|2024-11-26 09:00:00|2562|2561.5|2570.5|2570|2573.5|2573|2560|2559.5|201558
1732615200000|2024-11-26 10:00:00|2571|2570.5|2559.5|2559|2572.5|2572|2557.5|2557|191871
1732618800000|2024-11-26 11:00:00|2560|2559.5|2559.5|2558.5|2565|2564.5|2558|2557.5|206046
1732622400000|2024-11-26 12:00:00|2560|2559|2557.5|2557|2567|2566.5|2557.5|2556.5|136332
1732626000000|2024-11-26 13:00:00|2558.5|2558|2567.5|2567|2570|2569.5|2558.5|2558|141179
1732629600000|2024-11-26 14:00:00|2568.5|2567.5|2560|2559|2568.5|2568|2547.5|2546.5|323309
1732633200000|2024-11-26 15:00:00|2559.5|2559.5|2558|2557.5|2564.5|2563.5|2553.5|2553|512698
1732636800000|2024-11-26 16:00:00|2558.5|2558|2555.5|2555|2561|2560.5|2554.5|2554|135597
1732694400000|2024-11-27 08:00:00|2554.5|2550|2546.5|2546|2557|2555|2541|2540|214095
1732698000000|2024-11-27 09:00:00|2547|2546.5|2545.5|2544.5|2548.5|2548|2540.5|2539.5|130670
1732701600000|2024-11-27 10:00:00|2545|2544|2542|2541.5|2545|2544|2535|2534|166900
1732705200000|2024-11-27 11:00:00|2541|2540.5|2545.5|2545|2547|2546|2540|2539.5|97398
1732708800000|2024-11-27 12:00:00|2546|2545.5|2543.5|2543|2546.5|2546|2541|2540.5|226953
1732712400000|2024-11-27 13:00:00|2543|2542.5|2539|2538.5|2543.5|2543|2537|2536.5|484666
1732716000000|2024-11-27 14:00:00|2538.5|2538|2546.5|2545.5|2549|2548.5|2527|2526.5|540656
1732719600000|2024-11-27 15:00:00|2545.5|2546|2539|2538.5|2546.5|2546|2535.5|2535|291162
1732723200000|2024-11-27 16:00:00|2538.5|2538|2543|2542.5|2543.5|2543|2538.5|2538|185380
1732780800000|2024-11-28 08:00:00|2539.5|2537.5|2533|2532.5|2542.5|2541|2530.5|2530|137766
1732784400000|2024-11-28 09:00:00|2533.5|2533|2535.5|2535|2536.5|2536|2529|2528.5|131904
1732788000000|2024-11-28 10:00:00|2535|2534.5|2530.5|2530|2538.5|2538|2529.5|2529|1241942
1732791600000|2024-11-28 11:00:00|2531.5|2531|2531.5|2531|2532|2531.5|2529|2528|75265
1732795200000|2024-11-28 12:00:00|2531|2530.5|2530|2529.5|2531.5|2531|2525.5|2525|198200
1732798800000|2024-11-28 13:00:00|2530.5|2530|2528|2527.5|2530.5|2530|2525|2524.5|85369
1732802400000|2024-11-28 14:00:00|2528.5|2527|2528.5|2528|2531.5|2531|2525|2524.5|96985
1732806000000|2024-11-28 15:00:00|2529.5|2529|2525|2524.5|2529.5|2529|2524.5|2524|131165
1732809600000|2024-11-28 16:00:00|2524.5|2524|2527.5|2527|2529.5|2529|2524.5|2524|77973
1732867200000|2024-11-29 08:00:00|2522|2520|2527.5|2527|2536.5|2535.5|2519.5|2517.5|155798
1732870800000|2024-11-29 09:00:00|2528|2526.5|2530|2529.5|2534|2533|2527|2526|147919
1732874400000|2024-11-29 10:00:00|2530.5|2530|2531.5|2531|2535.5|2535|2529.5|2529|116085
1732878000000|2024-11-29 11:00:00|2532.5|2530.5|2531.5|2531|2535|2534.5|2531|2530|96296
1732881600000|2024-11-29 12:00:00|2531|2530.5|2537|2536|2538|2537.5|2531|2530|439319
1732885200000|2024-11-29 13:00:00|2537.5|2536.5|2536.5|2536|2538|2537.5|2532.5|2532|125762
1732888800000|2024-11-29 14:00:00|2537|2536.5|2530|2529.5|2540.5|2540|2527|2526.5|310650
1732892400000|2024-11-29 15:00:00|2530.5|2530|2533.5|2532.5|2536.5|2536|2530|2529.5|286587
1732896000000|2024-11-29 16:00:00|2533|2533|2536.5|2535.5|2537.5|2537|2533|2532.5|129068
1733126400000|2024-12-02 08:00:00|2520.5|2518|2526.5|2526|2529|2528|2516.5|2515|156624
1733130000000|2024-12-02 09:00:00|2527|2526.5|2524|2523.5|2531.5|2530.5|2524|2523.5|109037
1733133600000|2024-12-02 10:00:00|2523.5|2523|2521.5|2521|2526|2525.5|2521|2520.5|129800
1733137200000|2024-12-02 11:00:00|2522.5|2522|2523.5|2523|2524|2523.5|2518|2517.5|107354
1733140800000|2024-12-02 12:00:00|2524|2523.5|2530|2529|2531|2530.5|2523|2522.5|138048
1733144400000|2024-12-02 13:00:00|2529|2529.5|2533|2532.5|2534.5|2534|2527|2526.5|141045
1733148000000|2024-12-02 14:00:00|2533.5|2533|2509|2501|2534|2533.5|2509|2501|312838
1733151600000|2024-12-02 15:00:00|2508.5|2505.5|2511.5|2511|2514.5|2514|2504.5|2502.5|436240
1733155200000|2024-12-02 16:00:00|2511|2510.5|2510.5|2510|2515|2514.5|2510|2509.5|159710
1733212800000|2024-12-03 08:00:00|2531|2529.5|2548.5|2548|2549.5|2549|2526|2525|242923
1733216400000|2024-12-03 09:00:00|2549|2548.5|2553.5|2553|2556|2555.5|2546|2545.5|214489
1733220000000|2024-12-03 10:00:00|2554.5|2554|2551|2550.5|2554.5|2554|2549|2548.5|225474
1733223600000|2024-12-03 11:00:00|2551.5|2551|2553.5|2553|2555.5|2555|2550|2549.5|137643
1733227200000|2024-12-03 12:00:00|2553|2552.5|2562.5|2562|2564.5|2563.5|2552.5|2552|171156
1733230800000|2024-12-03 13:00:00|2562|2561|2567.5|2567|2570|2569.5|2561.5|2561|196993
1733234400000|2024-12-03 14:00:00|2568|2567.5|2552.5|2552|2569|2568.5|2551.5|2551|254904
1733238000000|2024-12-03 15:00:00|2553|2552.5|2556|2555.5|2563|2562.5|2549.5|2549|616896
1733241600000|2024-12-03 16:00:00|2555.5|2555|2560|2559|2560|2559|2554.5|2554|148947
1733299200000|2024-12-04 08:00:00|2563.5|2562.5|2565.5|2564.5|2570|2568.5|2560.5|2559|164732
1733302800000|2024-12-04 09:00:00|2566|2565.5|2563.5|2563|2572.5|2572|2559|2558|504162
1733306400000|2024-12-04 10:00:00|2563|2562.5|2563.5|2563|2565.5|2565|2559.5|2559|91955
1733310000000|2024-12-04 11:00:00|2563|2562.5|2568|2567.5|2569.5|2569|2563|2562.5|71465
1733313600000|2024-12-04 12:00:00|2567.5|2567|2569|2568.5|2572.5|2572|2565.5|2565|92635
1733317200000|2024-12-04 13:00:00|2568.5|2568|2570|2569.5|2572|2571.5|2566|2565.5|124795
1733320800000|2024-12-04 14:00:00|2570.5|2569|2558|2557|2571|2570.5|2557.5|2557|229883
1733324400000|2024-12-04 15:00:00|2557|2556|2539|2538.5|2557|2556|2536.5|2536|291587
1733328000000|2024-12-04 16:00:00|2538.5|2538|2534|2533|2539|2538.5|2527.5|2527|281150
1733385600000|2024-12-05 08:00:00|2519|2517|2505.5|2505|2521.5|2520.5|2503|2502|242315
1733389200000|2024-12-05 09:00:00|2505|2504.5|2506.5|2506|2508.5|2508|2502.5|2502|223648
1733392800000|2024-12-05 10:00:00|2507|2506.5|2502|2501.5|2508|2507.5|2501|2500.5|191816
1733396400000|2024-12-05 11:00:00|2502.5|2502|2491.5|2491|2505.5|2505|2490|2489|192612
1733400000000|2024-12-05 12:00:00|2491|2490.5|2501|2500.5|2502|2501.5|2491|2490.5|182634
1733403600000|2024-12-05 13:00:00|2500.5|2500|2507|2506|2508|2507.5|2500.5|2500|203524
1733407200000|2024-12-05 14:00:00|2506.5|2506.5|2506.5|2506|2512|2511.5|2502|2501.5|273215
1733410800000|2024-12-05 15:00:00|2506|2505.5|2497|2496.5|2507.5|2507|2493|2492|249989
1733414400000|2024-12-05 16:00:00|2496.5|2496|2497|2496|2497|2496.5|2493.5|2493|121673
1733472000000|2024-12-06 08:00:00|2502|2500|2502|2501.5|2508|2507|2495.5|2494.5|201540
1733475600000|2024-12-06 09:00:00|2502.5|2502|2507.5|2507|2508.5|2508|2500.5|2500|258047
1733479200000|2024-12-06 10:00:00|2506.5|2506.5|2506.5|2506|2512|2511.5|2506|2505.5|137059
1733482800000|2024-12-06 11:00:00|2505.5|2505|2502.5|2501.5|2507|2506.5|2501.5|2501|149075
1733486400000|2024-12-06 12:00:00|2502|2502|2496.5|2496|2502.5|2502|2496.5|2496|143393
1733490000000|2024-12-06 13:00:00|2496|2495.5|2495.5|2495|2498|2497.5|2492|2491|570847
1733493600000|2024-12-06 14:00:00|2494.5|2494|2475|2474|2502|2501.5|2472|2471|354705
1733497200000|2024-12-06 15:00:00|2474.5|2473.5|2476.5|2476|2477.5|2477|2469.5|2469|295385
1733500800000|2024-12-06 16:00:00|2476|2475.5|2480|2479|2480|2479.5|2475.5|2475|139178
1733731200000|2024-12-09 08:00:00|2479.5|2477.5|2503|2502.5|2506.5|2506|2478.5|2477|248344
1733734800000|2024-12-09 09:00:00|2502.5|2502|2500|2499.5|2506.5|2506|2498.5|2497.5|135930
1733738400000|2024-12-09 10:00:00|2500.5|2500|2505.5|2505|2506.5|2506|2498|2497.5|109456
1733742000000|2024-12-09 11:00:00|2506|2505.5|2516|2515.5|2516.5|2516|2505|2504.5|151066
1733745600000|2024-12-09 12:00:00|2515.5|2515|2516.5|2516|2521|2520.5|2514|2513.5|170516
1733749200000|2024-12-09 13:00:00|2517|2516.5|2521.5|2521|2523.5|2523|2515.5|2515|220590
1733752800000|2024-12-09 14:00:00|2521|2520.5|2531|2530.5|2531.5|2531|2517|2516|404364
1733756400000|2024-12-09 15:00:00|2531.5|2532|2545|2544.5|2550.5|2550|2530.5|2530|776479
1733760000000|2024-12-09 16:00:00|2545.5|2545|2539.5|2539|2551.5|2551|2539|2538.5|255043
1733817600000|2024-12-10 08:00:00|2525|2524|2524.5|2524|2531|2530.5|2524|2522.5|171051
1733821200000|2024-12-10 09:00:00|2524|2523.5|2528|2527.5|2530.5|2530|2523|2522.5|211635
1733824800000|2024-12-10 10:00:00|2528.5|2528|2521.5|2521|2530.5|2530|2521.5|2521|132854
1733828400000|2024-12-10 11:00:00|2521|2520.5|2526|2525|2526.5|2526|2520|2519.5|357987
1733832000000|2024-12-10 12:00:00|2526.5|2525.5|2525|2524.5|2528|2527.5|2522.5|2522|192162
1733835600000|2024-12-10 13:00:00|2525.5|2525|2525|2524.5|2525.5|2525|2522|2521.5|199408
1733839200000|2024-12-10 14:00:00|2524.5|2524|2520.5|2520|2527|2526.5|2519|2518.5|213579
1733842800000|2024-12-10 15:00:00|2519.5|2519|2523|2522.5|2524|2523.5|2515.5|2515|239643
1733846400000|2024-12-10 16:00:00|2522.5|2522|2518|2517|2523.5|2523|2516|2515.5|135865
1733904000000|2024-12-11 08:00:00|2501|2499.5|2510|2509|2510|2509|2500.5|2499.5|187877
1733907600000|2024-12-11 09:00:00|2509.5|2508.5|2513|2512.5|2514|2513.5|2505.5|2505|120328
1733911200000|2024-12-11 10:00:00|2513.5|2513|2514|2513.5|2519|2518.5|2513|2512.5|99567
1733914800000|2024-12-11 11:00:00|2513.5|2512.5|2510|2509.5|2515.5|2515|2507|2506.5|132085
1733918400000|2024-12-11 12:00:00|2509.5|2509|2507|2506.5|2514.5|2514|2506.5|2506|208213
1733922000000|2024-12-11 13:00:00|2506.5|2506|2507.5|2507|2513|2512.5|2506|2505.5|163131
1733925600000|2024-12-11 14:00:00|2508|2507.5|2488.5|2488|2508|2507.5|2488|2487.5|220916
1733929200000|2024-12-11 15:00:00|2488|2487.5|2486|2485.5|2494|2493.5|2483|2482.5|301160
1733932800000|2024-12-11 16:00:00|2486.5|2486|2489.5|2489|2492|2491.5|2484.5|2484|171171
1733990400000|2024-12-12 08:00:00|2517.5|2516|2515.5|2515|2523|2522.5|2510|2509|143362
1733994000000|2024-12-12 09:00:00|2515|2514.5|2513|2512.5|2517|2516.5|2512.5|2511.5|188499
1733997600000|2024-12-12 10:00:00|2513.5|2513|2510.5|2510|2515.5|2515|2510.5|2510|80205
1734001200000|2024-12-12 11:00:00|2511|2510.5|2511|2510.5|2516.5|2516|2505.5|2505|125613
1734004800000|2024-12-12 12:00:00|2511.5|2511|2512.5|2512|2514.5|2513.5|2509|2508.5|164806
1734008400000|2024-12-12 13:00:00|2512|2511.5|2510.5|2509.5|2513|2512.5|2507|2506.5|253799
1734012000000|2024-12-12 14:00:00|2511|2510|2516.5|2515.5|2518.5|2518|2504|2503.5|254287
1734015600000|2024-12-12 15:00:00|2517|2516.5|2502|2501.5|2518.5|2518|2501|2500.5|492134
1734019200000|2024-12-12 16:00:00|2503|2502.5|2504.5|2504|2506|2505.5|2500|2499.5|119310
1734076800000|2024-12-13 08:00:00|2514.5|2513|2516|2515.5|2520|2519|2512.5|2512|125960
1734080400000|2024-12-13 09:00:00|2516.5|2516|2514|2513.5|2517|2516.5|2511.5|2511|235901
1734084000000|2024-12-13 10:00:00|2514.5|2514|2518|2517.5|2519|2518.5|2514|2513.5|120805
1734087600000|2024-12-13 11:00:00|2517.5|2517|2514.5|2513.5|2518.5|2518|2513|2512.5|508327
1734091200000|2024-12-13 12:00:00|2515|2514|2517|2516.5|2517|2516.5|2513|2512|93565
1734094800000|2024-12-13 13:00:00|2517.5|2517|2511|2510.5|2517.5|2517|2511|2510.5|220690
1734098400000|2024-12-13 14:00:00|2511.5|2511|2497|2496.5|2512|2511.5|2496.5|2496|320856
1734102000000|2024-12-13 15:00:00|2496.5|2496|2501.5|2501|2502.5|2502|2493|2492|310339
1734105600000|2024-12-13 16:00:00|2502|2501.5|2503|2502|2505|2504.5|2499.5|2499|206810
1734336000000|2024-12-16 08:00:00|2494|2492.5|2492|2491|2503|2502|2490.5|2489.5|268161
1734339600000|2024-12-16 09:00:00|2492.5|2492|2492.5|2492|2494.5|2494|2488.5|2488|139362
1734343200000|2024-12-16 10:00:00|2493.5|2492.5|2486|2485.5|2493.5|2493|2482|2481.5|158601
1734346800000|2024-12-16 11:00:00|2485.5|2485|2484.5|2484|2486.5|2486|2482.5|2482|149895
1734350400000|2024-12-16 12:00:00|2485.5|2485|2477|2476.5|2487.5|2487|2477|2476.5|125623
1734354000000|2024-12-16 13:00:00|2478|2476|2478.5|2478|2479.5|2479|2474.5|2474|161502
1734357600000|2024-12-16 14:00:00|2479|2478.5|2470|2469.5|2481.5|2480.5|2467|2466.5|349873
1734361200000|2024-12-16 15:00:00|2469.5|2469|2465|2464.5|2475.5|2475|2460.5|2459.5|377087
1734364800000|2024-12-16 16:00:00|2465.5|2465|2459|2458|2465.5|2465|2458.5|2458|306283
1734422400000|2024-12-17 08:00:00|2426.5|2425.5|2407.5|2407|2429.5|2428|2404|2403|397238
1734426000000|2024-12-17 09:00:00|2408|2407.5|2419|2418|2421.5|2420.5|2405|2404|234388
1734429600000|2024-12-17 10:00:00|2418.5|2417.5|2422|2421.5|2426|2425|2416.5|2416|244985
1734433200000|2024-12-17 11:00:00|2422.5|2422|2421|2420.5|2425|2424|2417.5|2417|534123
1734436800000|2024-12-17 12:00:00|2421.5|2420|2415.5|2415|2421.5|2420|2415|2414|400454
1734440400000|2024-12-17 13:00:00|2416|2415.5|2416|2415|2419|2418.5|2413.5|2413|161935
1734444000000|2024-12-17 14:00:00|2415.5|2415.5|2415|2414.5|2417|2416.5|2408|2407|589581
1734447600000|2024-12-17 15:00:00|2414.5|2414|2412|2411.5|2420|2419.5|2410.5|2410|1403534
1734451200000|2024-12-17 16:00:00|2412.5|2412|2412.5|2411.5|2417|2416.5|2412|2411.5|209649
1734508800000|2024-12-18 08:00:00|2425|2421.5|2429|2428|2431|2430.5|2420|2418|206399
1734512400000|2024-12-18 09:00:00|2428.5|2428.5|2437.5|2437|2439.5|2439|2428.5|2428|135674
1734516000000|2024-12-18 10:00:00|2438|2436.5|2425|2424.5|2438|2436.5|2424.5|2424|216114
1734519600000|2024-12-18 11:00:00|2424.5|2424|2425|2424.5|2427.5|2427|2423.5|2422.5|124920
1734523200000|2024-12-18 12:00:00|2424.5|2424|2426|2425.5|2428.5|2428|2423.5|2422.5|83018
1734526800000|2024-12-18 13:00:00|2427|2426.5|2430.5|2430|2431|2430|2424.5|2424|139861
1734530400000|2024-12-18 14:00:00|2430|2429.5|2420.5|2420|2436.5|2436|2419|2418.5|247881
1734534000000|2024-12-18 15:00:00|2420|2419.5|2419.5|2419|2422.5|2422|2416.5|2415.5|301303
1734537600000|2024-12-18 16:00:00|2419|2418.5|2421|2420.5|2425|2424.5|2418.5|2418|141713
1734595200000|2024-12-19 08:00:00|2409.5|2408|2409.5|2409|2414|2413|2407.5|2407|161306
1734598800000|2024-12-19 09:00:00|2410|2409.5|2407.5|2407|2413.5|2413|2406|2405.5|162231
1734602400000|2024-12-19 10:00:00|2408|2407.5|2405.5|2405|2409|2408.5|2405|2404.5|94973
1734606000000|2024-12-19 11:00:00|2406|2405.5|2409|2408|2409.5|2409|2405|2404.5|114324
1734609600000|2024-12-19 12:00:00|2412|2410|2411.5|2411|2417|2416.5|2409.5|2409|147685
1734613200000|2024-12-19 13:00:00|2412|2411.5|2426.5|2426|2427|2426|2411|2410.5|819248
1734616800000|2024-12-19 14:00:00|2427|2426.5|2418.5|2418|2430|2429.5|2416.5|2415.5|1444884
1734620400000|2024-12-19 15:00:00|2418|2417.5|2411.5|2411|2418.5|2417.5|2404|2403.5|1474905
1734624000000|2024-12-19 16:00:00|2411|2410.5|2406|2405|2411.5|2411|2404.5|2403.5|241251
1734681600000|2024-12-20 08:00:00|2404.5|2402.5|2391.5|2391|2410.5|2409|2388.5|2387.5|214913
1734685200000|2024-12-20 09:00:00|2392|2391.5|2393.5|2393|2397.5|2397|2391|2390.5|241398
1734688800000|2024-12-20 10:00:00|2394|2393.5|2381|2380.5|2395|2394.5|2377|2376.5|231429
1734692400000|2024-12-20 11:00:00|2381.5|2381|2391|2390|2393.5|2392.5|2381|2380.5|161816
1734696000000|2024-12-20 12:00:00|2391.5|2390.5|2392|2391.5|2395|2394.5|2388|2387.5|155110
1734699600000|2024-12-20 13:00:00|2392.5|2392|2377.5|2376.5|2392.5|2392|2375.5|2374.5|178606
1734703200000|2024-12-20 14:00:00|2377|2377|2388.5|2386.5|2394|2393.5|2376|2375|352407
1734706800000|2024-12-20 15:00:00|2389.5|2387.5|2398.5|2397.5|2401.5|2401|2389|2387.5|237218
1734710400000|2024-12-20 16:00:00|2398|2398|2399|2398.5|2402|2401|2396.5|2396|110592
1734940800000|2024-12-23 08:00:00|2396|2394.5|2392.5|2391.5|2401.5|2400.5|2387.5|2387|175261
1734944400000|2024-12-23 09:00:00|2393|2392.5|2393|2392.5|2398|2397.5|2390.5|2390|229695
1734948000000|2024-12-23 10:00:00|2392.5|2392|2394|2393.5|2396.5|2396|2391.5|2391|141167
1734951600000|2024-12-23 11:00:00|2394.5|2394|2398|2397.5|2399|2398.5|2393|2392.5|110687
1734955200000|2024-12-23 12:00:00|2398.5|2398|2400|2399.5|2403|2402|2398|2397.5|186513
1734958800000|2024-12-23 13:00:00|2399.5|2399|2397.5|2397|2400.5|2400|2397.5|2397|134345
1734962400000|2024-12-23 14:00:00|2398|2397.5|2400|2399|2403.5|2403|2395.5|2395|231077
1734966000000|2024-12-23 15:00:00|2399|2398|2399|2398.5|2403.5|2403|2397.5|2396.5|226389
1734969600000|2024-12-23 16:00:00|2399.5|2399|2409.5|2408.5|2410|2409.5|2399.5|2399|146755
1735027200000|2024-12-24 08:00:00|2422.5|2420|2430|2429.5|2431.5|2430|2420|2418|148880
1735030800000|2024-12-24 09:00:00|2429.5|2429|2432.5|2431.5|2433.5|2432.5|2428.5|2428|124959
1735034400000|2024-12-24 10:00:00|2432|2432|2434.5|2434|2435.5|2435|2431|2430.5|107834
1735038000000|2024-12-24 11:00:00|2435|2434.5|2433|2432.5|2437.5|2437|2432.5|2432|93354
1735041600000|2024-12-24 12:00:00|2433.5|2433|2432|2430.5|2437|2436.5|2430.5|2429.5|1131684
1735286400000|2024-12-27 08:00:00|2427|2425.5|2434|2433|2442|2441|2422.5|2420.5|208831
1735290000000|2024-12-27 09:00:00|2433.5|2434|2441|2440.5|2443|2442.5|2431|2430|142783
1735293600000|2024-12-27 10:00:00|2441.5|2441|2438|2437.5|2442|2441.5|2436|2435.5|103626
1735297200000|2024-12-27 11:00:00|2438.5|2438|2438.5|2437.5|2440|2439.5|2436|2435.5|120654
1735300800000|2024-12-27 12:00:00|2438|2438|2434.5|2433.5|2439|2438.5|2432.5|2432|88851
1735304400000|2024-12-27 13:00:00|2434|2434|2428.5|2428|2434.5|2434|2428|2427.5|105114
1735308000000|2024-12-27 14:00:00|2429|2428.5|2442|2441.5|2444|2443.5|2426|2425|240635
1735311600000|2024-12-27 15:00:00|2441.5|2441|2447|2446|2449|2448.5|2436.5|2436|276346
1735315200000|2024-12-27 16:00:00|2446.5|2445.5|2441.5|2440.5|2446.5|2446|2441|2440.5|130362
1735545600000|2024-12-30 08:00:00|2432.5|2430|2430.5|2430|2437|2436.5|2425.5|2423.5|192397
1735549200000|2024-12-30 09:00:00|2431|2430.5|2440.5|2440|2442|2441.5|2430.5|2430|152739
1735552800000|2024-12-30 10:00:00|2440|2439.5|2442.5|2442|2443.5|2442.5|2438.5|2438|132301
1735556400000|2024-12-30 11:00:00|2443|2442.5|2444.5|2444|2444.5|2444|2440.5|2440|132924
1735560000000|2024-12-30 12:00:00|2445|2444.5|2446|2445.5|2448.5|2448|2444.5|2444|134297
1735563600000|2024-12-30 13:00:00|2446.5|2446|2439.5|2439|2447|2446.5|2438.5|2438|115282
1735567200000|2024-12-30 14:00:00|2440|2439.5|2445.5|2445|2447.5|2446.5|2436|2435.5|267575
1735570800000|2024-12-30 15:00:00|2445|2444.5|2448|2447.5|2448.5|2448|2438.5|2438|287189
1735574400000|2024-12-30 16:00:00|2447.5|2447|2445.5|2444.5|2449.5|2449|2445.5|2444.5|145973
1735632000000|2024-12-31 08:00:00|2444.5|2442.5|2462.5|2461.5|2462.5|2462|2443|2440.5|178004
1735635600000|2024-12-31 09:00:00|2462|2462|2471.5|2471|2474.5|2474|2462|2461.5|155897
1735639200000|2024-12-31 10:00:00|2471|2470.5|2477|2476.5|2480|2479.5|2470.5|2470|130752
1735642800000|2024-12-31 11:00:00|2477.5|2477|2482|2481.5|2485|2484.5|2476.5|2476|144449
1735646400000|2024-12-31 12:00:00|2481.5|2481|2476.5|2475.5|2482.5|2482|2475.5|2474.5|93382
1735804800000|2025-01-02 08:00:00|2479.5|2477|2484.5|2484|2504.5|2503.5|2479.5|2477|308898
1735808400000|2025-01-02 09:00:00|2485|2484.5|2495|2494.5|2495.5|2495|2483.5|2483|230532
1735812000000|2025-01-02 10:00:00|2495.5|2495|2496|2495.5|2499|2498.5|2492.5|2492|126142
1735815600000|2025-01-02 11:00:00|2495.5|2495|2505.5|2505|2507|2506|2495.5|2494.5|133617
1735819200000|2025-01-02 12:00:00|2505|2504.5|2511|2510.5|2511|2510.5|2498.5|2497.5|164724
1735822800000|2025-01-02 13:00:00|2510.5|2509.5|2519|2518.5|2522.5|2522|2510.5|2509.5|201283
1735826400000|2025-01-02 14:00:00|2519.5|2519|2525.5|2524.5|2529.5|2528.5|2513|2512.5|278114
1735830000000|2025-01-02 15:00:00|2525|2523.5|2531.5|2531|2534|2533.5|2522.5|2522|403029
1735833600000|2025-01-02 16:00:00|2531|2530.5|2525.5|2524.5|2531|2530.5|2525|2524.5|197060
1735891200000|2025-01-03 08:00:00|2535.5|2534|2547|2546|2552|2550|2534.5|2533|251789
1735894800000|2025-01-03 09:00:00|2547.5|2546.5|2552|2551.5|2554|2553|2545.5|2545|174422
1735898400000|2025-01-03 10:00:00|2551.5|2551|2553|2552|2556.5|2556|2551.5|2551|203240
1735902000000|2025-01-03 11:00:00|2553.5|2552.5|2559|2558|2559.5|2559|2552.5|2552|2143505
1735905600000|2025-01-03 12:00:00|2558.5|2557.5|2563.5|2562.5|2567|2566.5|2558.5|2557.5|166840
1735909200000|2025-01-03 13:00:00|2563|2562|2574.5|2574|2575.5|2575|2562|2561.5|169753
1735912800000|2025-01-03 14:00:00|2575|2574.5|2570|2569|2576.5|2576|2564|2563.5|415617
1735916400000|2025-01-03 15:00:00|2570.5|2570|2573|2572.5|2576.5|2576|2568.5|2568|1334417
1735920000000|2025-01-03 16:00:00|2573.5|2573|2569|2568.5|2574|2573.5|2569|2568.5|192311
1736150400000|2025-01-06 08:00:00|2581|2579.5|2568.5|2568|2583|2582|2561.5|2561|215330
1736154000000|2025-01-06 09:00:00|2569|2568.5|2566|2565.5|2571.5|2570.5|2561.5|2561|116432
1736157600000|2025-01-06 10:00:00|2566.5|2566|2574.5|2573.5|2575|2574|2563.5|2563|101964
1736161200000|2025-01-06 11:00:00|2574|2574|2581|2580.5|2581.5|2581|2570.5|2570|215317
1736164800000|2025-01-06 12:00:00|2580.5|2580|2580|2579|2583.5|2583|2577.5|2577|219528
1736168400000|2025-01-06 13:00:00|2579.5|2578.5|2575|2574.5|2584|2583|2574|2573|152569
1736172000000|2025-01-06 14:00:00|2575.5|2575|2583.5|2582.5|2585.5|2585|2565|2564.5|279342
1736175600000|2025-01-06 15:00:00|2583|2583|2578.5|2578|2585.5|2585|2577|2576.5|271115
1736179200000|2025-01-06 16:00:00|2579|2578.5|2578|2577.5|2581.5|2581|2577|2576.5|170395
1736236800000|2025-01-07 08:00:00|2581|2579|2590.5|2590|2601.5|2601|2576.5|2576|307507
1736240400000|2025-01-07 09:00:00|2591|2590.5|2603.5|2603|2603.5|2603|2583|2582.5|148346
1736244000000|2025-01-07 10:00:00|2603|2602.5|2605.5|2605|2610|2609.5|2601.5|2600.5|218066
1736247600000|2025-01-07 11:00:00|2606|2605.5|2606.5|2606|2611|2610.5|2605|2604.5|125712
1736251200000|2025-01-07 12:00:00|2607|2606.5|2609|2608|2609.5|2609|2602|2601.5|116028
1736254800000|2025-01-07 13:00:00|2608.5|2608.5|2608.5|2608|2617|2616|2607|2606.5|151585
1736258400000|2025-01-07 14:00:00|2608|2607.5|2614.5|2614|2615.5|2614.5|2605|2604.5|301619
1736262000000|2025-01-07 15:00:00|2614|2613|2614.5|2613.5|2625.5|2625|2608.5|2608|414852
1736265600000|2025-01-07 16:00:00|2615|2614|2614.5|2613.5|2617.5|2617|2613|2612|203144
1736323200000|2025-01-08 08:00:00|2591|2589.5|2580.5|2580|2595.5|2594|2566|2565|496971
1736326800000|2025-01-08 09:00:00|2580|2579.5|2582.5|2582|2582.5|2582|2572.5|2571.5|214447
1736330400000|2025-01-08 10:00:00|2583|2582.5|2572|2571.5|2587|2586.5|2568.5|2567.5|225896
1736334000000|2025-01-08 11:00:00|2572.5|2571|2571.5|2571|2579.5|2579|2566|2565|268223
1736337600000|2025-01-08 12:00:00|2572|2570.5|2563|2562|2573.5|2573|2561|2560|187876
1736341200000|2025-01-08 13:00:00|2562.5|2561.5|2562|2561|2564|2563|2557|2556|227343
1736344800000|2025-01-08 14:00:00|2561.5|2561.5|2588|2587|2592.5|2591.5|2555.5|2554.5|279609
1736348400000|2025-01-08 15:00:00|2587|2586.5|2585|2584.5|2592|2591|2582.5|2582|1015070
1736352000000|2025-01-08 16:00:00|2584.5|2584|2577|2576|2585.5|2585|2575|2574.5|176559
1736409600000|2025-01-09 08:00:00|2604.5|2603.5|2624|2623.5|2625|2624.5|2600|2598.5|390041
1736413200000|2025-01-09 09:00:00|2624.5|2623|2627.5|2626.5|2628.5|2628|2622|2621.5|169499
1736416800000|2025-01-09 10:00:00|2628|2627|2625|2624|2629.5|2629|2624.5|2623.5|202439
1736420400000|2025-01-09 11:00:00|2624.5|2623.5|2618.5|2618|2629|2628|2616.5|2616|166853
1736424000000|2025-01-09 12:00:00|2619|2618.5|2617.5|2617|2623.5|2623|2617.5|2617|2287643
1736427600000|2025-01-09 13:00:00|2616.5|2616|2619.5|2619|2621|2620.5|2609|2608|1461169
1736431200000|2025-01-09 14:00:00|2620|2619.5|2615.5|2615|2620.5|2620|2613|2612|175240
1736434800000|2025-01-09 15:00:00|2616|2615.5|2610|2609.5|2618.5|2618|2609|2608|263733
1736438400000|2025-01-09 16:00:00|2609.5|2609|2611|2610.5|2614.5|2614|2608.5|2608|219699
1736496000000|2025-01-10 08:00:00|2606.5|2605|2615.5|2614.5|2618.5|2618|2600.5|2599.5|280732
1736499600000|2025-01-10 09:00:00|2616|2615|2627.5|2626.5|2627.5|2627|2614|2613.5|292763
1736503200000|2025-01-10 10:00:00|2627|2627|2641|2640.5|2642.5|2642|2627|2626.5|319198
1736506800000|2025-01-10 11:00:00|2641.5|2641|2648.5|2648|2649|2648.5|2640.5|2640|258429
1736510400000|2025-01-10 12:00:00|2649|2647.5|2650.5|2650|2651|2650.5|2645|2644.5|202454
1736514000000|2025-01-10 13:00:00|2650|2649.5|2663.5|2662.5|2668.5|2667.5|2647|2646|1186906
1736517600000|2025-01-10 14:00:00|2663|2662|2655|2653.5|2675|2674.5|2655|2653.5|776738
1736521200000|2025-01-10 15:00:00|2654.5|2653|2628.5|2628|2655|2653.5|2628.5|2628|920078
1736524800000|2025-01-10 16:00:00|2628|2627.5|2627|2626|2631.5|2631|2623.5|2623|225589
1736755200000|2025-01-13 08:00:00|2668|2666|2667.5|2666.5|2672.5|2672|2650|2649.5|239386
1736758800000|2025-01-13 09:00:00|2668|2667|2653.5|2653|2671.5|2670.5|2652|2651.5|255272
1736762400000|2025-01-13 10:00:00|2653|2652.5|2657|2656|2661.5|2661|2653|2652.5|170365
1736766000000|2025-01-13 11:00:00|2657.5|2656.5|2658|2657.5|2659.5|2659|2651|2650|254986
1736769600000|2025-01-13 12:00:00|2658.5|2658|2652.5|2652|2659|2658.5|2651|2650.5|167145
1736773200000|2025-01-13 13:00:00|2653|2652.5|2647|2646|2653|2652.5|2644|2643.5|156985
1736776800000|2025-01-13 14:00:00|2647.5|2646.5|2662|2661|2662.5|2661.5|2638.5|2638|310432
1736780400000|2025-01-13 15:00:00|2661|2660.5|2661|2660.5|2668.5|2668|2656.5|2656|313627
1736784000000|2025-01-13 16:00:00|2661.5|2661|2661.5|2661|2668.5|2668|2661|2660.5|281551
1736841600000|2025-01-14 08:00:00|2626.5|2625|2659.5|2659|2660|2659|2624|2622.5|259049
1736845200000|2025-01-14 09:00:00|2660|2659.5|2661.5|2661|2669|2668|2660|2659.5|198321
1736848800000|2025-01-14 10:00:00|2662|2661.5|2661|2660.5|2664.5|2664|2655.5|2655|181856
1736852400000|2025-01-14 11:00:00|2660.5|2660|2668.5|2668|2668.5|2668|2659.5|2658.5|113496
1736856000000|2025-01-14 12:00:00|2667.5|2667|2665|2664.5|2670.5|2670|2663|2662.5|159087
1736859600000|2025-01-14 13:00:00|2665.5|2665|2660.5|2660|2667|2666.5|2654.5|2653.5|1422279
1736863200000|2025-01-14 14:00:00|2661|2660.5|2666|2665.5|2673|2672|2656|2655.5|1451687
1736866800000|2025-01-14 15:00:00|2665.5|2665|2665|2664.5|2667|2666.5|2655.5|2654.5|345472
1736870400000|2025-01-14 16:00:00|2665.5|2665|2667.5|2667|2669|2668|2659|2658.5|347951
1736928000000|2025-01-15 08:00:00|2687.5|2686.5|2673|2672|2689.5|2688|2672|2671.5|209793
1736931600000|2025-01-15 09:00:00|2672.5|2672.5|2682|2681|2683|2682|2672.5|2672|134075
1736935200000|2025-01-15 10:00:00|2681.5|2681.5|2678.5|2678|2685.5|2685|2677.5|2677|179733
1736938800000|2025-01-15 11:00:00|2678|2677.5|2683|2682|2684.5|2683.5|2677|2676.5|158226
1736942400000|2025-01-15 12:00:00|2683.5|2682.5|2685|2684.5|2687|2686.5|2682.5|2682|129276
1736946000000|2025-01-15 13:00:00|2684.5|2684|2671|2670|2685|2684|2664.5|2663.5|235145
1736949600000|2025-01-15 14:00:00|2670.5|2670.5|2679|2678.5|2679.5|2679|2663.5|2662.5|667828
1736953200000|2025-01-15 15:00:00|2678.5|2678|2678|2677.5|2682.5|2682|2675|2674.5|323040
1736956800000|2025-01-15 16:00:00|2678.5|2678|2683.5|2683|2685|2684|2677.5|2677|185166
1737014400000|2025-01-16 08:00:00|2694.5|2692.5|2691.5|2691|2702|2701.5|2687|2686.5|225448
1737018000000|2025-01-16 09:00:00|2692|2691.5|2696.5|2696|2696.5|2696|2690.5|2689.5|187153
1737021600000|2025-01-16 10:00:00|2696|2695.5|2695.5|2695|2701|2700.5|2693.5|2693|143619
1737025200000|2025-01-16 11:00:00|2696|2695.5|2686|2685|2697|2696.5|2683.5|2682.5|176981
1737028800000|2025-01-16 12:00:00|2686.5|2685.5|2685.5|2684.5|2689.5|2688.5|2682|2681.5|146449
1737032400000|2025-01-16 13:00:00|2685|2685|2693|2692.5|2694|2693.5|2684.5|2684|173354
1737036000000|2025-01-16 14:00:00|2693.5|2693|2704.5|2703.5|2713|2712|2691|2690.5|383873
1737039600000|2025-01-16 15:00:00|2704|2704|2691.5|2691|2705.5|2705|2687.5|2687|374423
1737043200000|2025-01-16 16:00:00|2691|2690.5|2689.5|2689|2691.5|2691|2687.5|2686.5|185661
1737100800000|2025-01-17 08:00:00|2718.5|2716.5|2723|2722.5|2725|2724.5|2710.5|2709.5|264331
1737104400000|2025-01-17 09:00:00|2723.5|2723|2721|2720.5|2723.5|2723|2716|2715.5|132961
1737108000000|2025-01-17 10:00:00|2720.5|2720|2726.5|2726|2726.5|2726|2720.5|2720|154462
1737111600000|2025-01-17 11:00:00|2727|2726.5|2731|2730.5|2731.5|2730.5|2722.5|2722|110570
1737115200000|2025-01-17 12:00:00|2730.5|2730|2727|2726.5|2732|2731.5|2722.5|2722|148586
1737118800000|2025-01-17 13:00:00|2727.5|2727|2723.5|2723|2727.5|2727|2720|2719.5|166516
1737122400000|2025-01-17 14:00:00|2722.5|2722|2731.5|2731|2732.5|2732|2717.5|2716.5|345450
1737126000000|2025-01-17 15:00:00|2731|2730|2723|2722.5|2736|2735.5|2722.5|2722|478464
1737129600000|2025-01-17 16:00:00|2723.5|2723|2719.5|2719|2724|2723.5|2717|2716.5|133387
1737360000000|2025-01-20 08:00:00|2716|2714|2726|2725|2727|2726.5|2710|2709.5|799461
1737363600000|2025-01-20 09:00:00|2726.5|2725.5|2728.5|2728|2733.5|2733|2724|2723.5|176272
1737367200000|2025-01-20 10:00:00|2728|2727.5|2732.5|2731.5|2734|2733.5|2726.5|2726|120995
1737370800000|2025-01-20 11:00:00|2732|2732|2732.5|2732|2733.5|2733|2729|2728.5|115192
1737374400000|2025-01-20 12:00:00|2733|2732.5|2739|2738.5|2742.5|2741.5|2733|2732|423443
1737378000000|2025-01-20 13:00:00|2739.5|2739|2730|2729.5|2741.5|2740.5|2728|2727|210298
1737381600000|2025-01-20 14:00:00|2730.5|2730|2741|2740.5|2741.5|2741|2727|2726|236710
1737385200000|2025-01-20 15:00:00|2740.5|2740|2725|2724.5|2742.5|2742|2722|2721.5|326023
1737388800000|2025-01-20 16:00:00|2724.5|2724|2718.5|2717.5|2725.5|2725|2717|2716.5|151028
1737446400000|2025-01-21 08:00:00|2716|2714|2716.5|2716|2723.5|2723|2714.5|2713.5|200883
1737450000000|2025-01-21 09:00:00|2717|2716.5|2721.5|2721|2723|2722.5|2716.5|2716|194975
1737453600000|2025-01-21 10:00:00|2721|2720|2707|2706|2721.5|2721|2706.5|2705.5|139454
1737457200000|2025-01-21 11:00:00|2705|2704|2701.5|2700.5|2708.5|2708|2700|2699.5|176518
1737460800000|2025-01-21 12:00:00|2702|2701.5|2702|2701|2704|2703.5|2700|2699|201821
1737464400000|2025-01-21 13:00:00|2701.5|2701.5|2702.5|2702|2704|2703.5|2700.5|2700|183257
1737468000000|2025-01-21 14:00:00|2703|2702.5|2702.5|2702|2710|2709.5|2699.5|2699|313245
1737471600000|2025-01-21 15:00:00|2702|2701|2694.5|2694|2705|2704.5|2691.5|2691|396916
1737475200000|2025-01-21 16:00:00|2694|2693.5|2701.5|2701|2704|2703.5|2693|2692.5|157783
1737532800000|2025-01-22 08:00:00|2686.5|2684.5|2704.5|2704|2710.5|2709.5|2686|2684.5|283291
1737536400000|2025-01-22 09:00:00|2704|2703.5|2707.5|2707|2711.5|2711|2702.5|2702|189043
1737540000000|2025-01-22 10:00:00|2708|2707.5|2703.5|2702.5|2708.5|2708|2702|2701.5|142371
1737543600000|2025-01-22 11:00:00|2703|2703|2700.5|2700|2709|2708.5|2699.5|2699|103552
1737547200000|2025-01-22 12:00:00|2700|2699.5|2693|2692|2700.5|2700|2691|2690.5|123229
1737550800000|2025-01-22 13:00:00|2694|2693.5|2697|2696.5|2697.5|2696.5|2688|2687|117371
1737554400000|2025-01-22 14:00:00|2697.5|2697|2678.5|2678|2698|2697.5|2678|2677.5|258540
1737558000000|2025-01-22 15:00:00|2678|2677.5|2688|2687.5|2690|2689.5|2676|2675.5|283490
1737561600000|2025-01-22 16:00:00|2688.5|2687|2693|2692.5|2693.5|2693|2684.5|2684|159957
1737619200000|2025-01-23 08:00:00|2668.5|2667.5|2682|2681.5|2684|2683.5|2668.5|2667.5|193088
1737622800000|2025-01-23 09:00:00|2681.5|2681|2679.5|2678.5|2685|2684.5|2677.5|2677|197999
1737626400000|2025-01-23 10:00:00|2679|2678|2682.5|2682|2683.5|2683|2678|2677.5|123925
1737630000000|2025-01-23 11:00:00|2684|2683.5|2686|2685.5|2689.5|2689|2682.5|2682|128719
1737633600000|2025-01-23 12:00:00|2685.5|2685|2688|2687.5|2689.5|2689|2683.5|2683|140612
1737637200000|2025-01-23 13:00:00|2688.5|2688|2690.5|2690|2692|2691.5|2687|2686.5|199896
1737640800000|2025-01-23 14:00:00|2691|2690.5|2699|2698.5|2700|2699.5|2688|2687.5|370783
1737644400000|2025-01-23 15:00:00|2698.5|2698|2699|2698.5|2702|2701.5|2695.5|2695|264607
1737648000000|2025-01-23 16:00:00|2698.5|2698|2686|2685.5|2702|2701.5|2684|2683.5|233586
1737705600000|2025-01-24 08:00:00|2674.5|2673.5|2662|2661|2674.5|2674|2661.5|2661|238500
1737709200000|2025-01-24 09:00:00|2661.5|2661.5|2652|2651.5|2662|2661.5|2646.5|2645.5|180448
1737712800000|2025-01-24 10:00:00|2651.5|2651|2649|2648.5|2653|2652.5|2647|2646.5|132960
1737716400000|2025-01-24 11:00:00|2648.5|2648|2652.5|2652|2655.5|2655|2648.5|2648|126143
1737720000000|2025-01-24 12:00:00|2653|2652.5|2654|2653.5|2656.5|2656|2652|2651.5|142534
1737723600000|2025-01-24 13:00:00|2654.5|2654|2656.5|2656|2658|2657.5|2653|2652.5|113764
1737727200000|2025-01-24 14:00:00|2656|2655.5|2639.5|2639|2662|2661.5|2638.5|2638|293588
1737730800000|2025-01-24 15:00:00|2639|2638.5|2620|2619.5|2639|2638.5|2619.5|2619|318934
1737734400000|2025-01-24 16:00:00|2619.5|2619|2618.5|2618|2623|2622.5|2617.5|2617|122070
1737964800000|2025-01-27 08:00:00|2604.5|2603|2614.5|2613.5|2614.5|2614|2592.5|2591|157012
1737968400000|2025-01-27 09:00:00|2615|2614|2609|2608.5|2620|2619|2606|2605.5|196896
1737972000000|2025-01-27 10:00:00|2608.5|2608|2604.5|2604|2610.5|2610|2604|2603.5|109433
1737975600000|2025-01-27 11:00:00|2604|2603.5|2598|2597|2607.5|2606.5|2595|2594.5|179933
1737979200000|2025-01-27 12:00:00|2597.5|2597.5|2595|2594.5|2602.5|2602|2594.5|2594|112272
1737982800000|2025-01-27 13:00:00|2594.5|2594|2597.5|2597|2601|2600|2593.5|2593|110008
1737986400000|2025-01-27 14:00:00|2597|2596.5|2593|2592.5|2601.5|2600.5|2589|2588.5|178718
1737990000000|2025-01-27 15:00:00|2593.5|2593|2588.5|2588|2603|2602.5|2587.5|2587|207956
1737993600000|2025-01-27 16:00:00|2588|2587.5|2586|2585.5|2590.5|2590|2584|2583.5|132963
1738051200000|2025-01-28 08:00:00|2607|2605.5|2591.5|2591|2611.5|2610|2578.5|2577.5|160687
1738054800000|2025-01-28 09:00:00|2592|2591.5|2583.5|2582.5|2592.5|2591.5|2583|2582.5|125302
1738058400000|2025-01-28 10:00:00|2582.5|2581.5|2586|2585.5|2591|2590|2582.5|2581.5|102322
1738062000000|2025-01-28 11:00:00|2587|2586|2593.5|2592.5|2595|2594.5|2586|2585|84512
1738065600000|2025-01-28 12:00:00|2593|2592|2596|2595|2596|2595.5|2588.5|2588|101624
1738069200000|2025-01-28 13:00:00|2598.5|2595.5|2601|2600.5|2607|2606.5|2595|2594|108568
1738072800000|2025-01-28 14:00:00|2601.5|2601|2601.5|2600.5|2613|2612|2599|2598|202413
1738076400000|2025-01-28 15:00:00|2601|2600|2589.5|2589|2601|2600|2587|2586|295832
1738080000000|2025-01-28 16:00:00|2590|2589.5|2586|2585.5|2592|2591.5|2586|2585.5|226322
1738137600000|2025-01-29 08:00:00|2577|2574.5|2571.5|2570.5|2579.5|2578.5|2565.5|2564.5|199421
1738141200000|2025-01-29 09:00:00|2570.5|2570|2562.5|2562|2571|2570.5|2558.5|2558|153455
1738144800000|2025-01-29 10:00:00|2563|2561.5|2573|2572|2573|2572.5|2562.5|2561.5|161671
1738148400000|2025-01-29 11:00:00|2572.5|2572.5|2573|2572|2576.5|2576|2570.5|2570|246705
1738152000000|2025-01-29 12:00:00|2573.5|2572.5|2579|2578.5|2580|2579.5|2572.5|2572|97802
1738155600000|2025-01-29 13:00:00|2579.5|2579|2588.5|2588|2588.5|2588|2579|2578.5|157005
1738159200000|2025-01-29 14:00:00|2589|2588.5|2602|2601.5|2602|2601.5|2583|2582.5|283713
1738162800000|2025-01-29 15:00:00|2603|2602|2594|2593.5|2608.5|2608|2593.5|2592.5|486037
1738166400000|2025-01-29 16:00:00|2594.5|2594|2592.5|2591.5|2595.5|2595|2590.5|2590|158600
1738224000000|2025-01-30 08:00:00|2588.5|2587|2605|2604.5|2617.5|2616.5|2588.5|2587|520358
1738227600000|2025-01-30 09:00:00|2606|2605|2608|2607.5|2610.5|2610|2599|2598|191277
1738231200000|2025-01-30 10:00:00|2608.5|2607|2630|2629|2630|2629.5|2607.5|2607|198928
1738234800000|2025-01-30 11:00:00|2629.5|2629.5|2628.5|2627.5|2636|2635.5|2627|2626.5|133797
1738238400000|2025-01-30 12:00:00|2628|2628|2624|2623.5|2628|2628|2621|2620.5|122316
1738242000000|2025-01-30 13:00:00|2624.5|2624|2631.5|2631|2636.5|2636|2623|2622.5|248367
1738245600000|2025-01-30 14:00:00|2631|2630.5|2647|2646.5|2650.5|2650|2629.5|2629|343138
1738249200000|2025-01-30 15:00:00|2647.5|2647|2666|2665.5|2673|2672|2645.5|2645|354169
1738252800000|2025-01-30 16:00:00|2666.5|2666|2666.5|2665.5|2668|2667.5|2663|2662.5|189084
1738310400000|2025-01-31 08:00:00|2671.5|2668.5|2693|2692|2694|2693.5|2667.5|2666|233959
1738314000000|2025-01-31 09:00:00|2693.5|2693|2690|2689.5|2696|2695|2679.5|2679|203363
1738317600000|2025-01-31 10:00:00|2689|2688.5|2686.5|2685.5|2690.5|2690|2683|2682|142329
1738321200000|2025-01-31 11:00:00|2686|2685|2681.5|2681|2689|2688.5|2677.5|2677|204607
1738324800000|2025-01-31 12:00:00|2682|2681.5|2683|2682|2685|2684|2678.5|2678|105245
1738328400000|2025-01-31 13:00:00|2683.5|2682.5|2691|2690.5|2692.5|2692|2681.5|2681|136567
1738332000000|2025-01-31 14:00:00|2690.5|2690|2663.5|2662.5|2696.5|2696|2662|2661.5|392527
1738335600000|2025-01-31 15:00:00|2662.5|2662|2675|2674.5|2677|2676.5|2661|2660|336512
1738339200000|2025-01-31 16:00:00|2675.5|2675|2678|2677|2678|2677.5|2672|2671.5|229405
1738569600000|2025-02-03 08:00:00|2660|2658.5|2656.5|2655.5|2665|2664.5|2647|2645.5|295426
1738573200000|2025-02-03 09:00:00|2656|2656|2658|2657|2660|2659.5|2650|2649.5|163043
1738576800000|2025-02-03 10:00:00|2658.5|2657.5|2656.5|2656|2665.5|2665|2654|2653.5|118470
1738580400000|2025-02-03 11:00:00|2657|2656.5|2657.5|2657|2664|2663.5|2656.5|2656.5|102867
1738584000000|2025-02-03 12:00:00|2658|2657.5|2647.5|2647|2660|2659.5|2647.5|2647|147626
1738587600000|2025-02-03 13:00:00|2648|2647.5|2640|2639|2650|2649.5|2638.5|2638|145286
1738591200000|2025-02-03 14:00:00|2640.5|2640|2622|2619|2642|2641.5|2618|2615.5|253089
1738594800000|2025-02-03 15:00:00|2621.5|2617.5|2623|2622.5|2632.5|2632|2619.5|2617|375147
1738598400000|2025-02-03 16:00:00|2622.5|2622|2628.5|2627.5|2637.5|2637|2615.5|2615|226016
1738656000000|2025-02-04 08:00:00|2621.5|2620.5|2607.5|2606.5|2625|2623.5|2606|2605.5|301602
1738659600000|2025-02-04 09:00:00|2608.5|2608|2604|2603.5|2612.5|2612|2604|2603|149997
1738663200000|2025-02-04 10:00:00|2603.5|2603|2608.5|2608|2610.5|2609.5|2600.5|2600|158889
1738666800000|2025-02-04 11:00:00|2608|2607.5|2619|2618.5|2619|2618.5|2607|2606.5|292769
1738670400000|2025-02-04 12:00:00|2619.5|2619|2623|2622.5|2626|2625.5|2619|2618.5|419049
1738674000000|2025-02-04 13:00:00|2622.5|2622|2615|2614.5|2622.5|2622|2613.5|2613|2081534
1738677600000|2025-02-04 14:00:00|2614.5|2614|2651.5|2649|2651.5|2650.5|2609|2608.5|418375
1738681200000|2025-02-04 15:00:00|2651|2650|2651.5|2651|2656|2655.5|2643.5|2643|332826
1738684800000|2025-02-04 16:00:00|2652|2650.5|2656|2655|2656|2655.5|2650.5|2650|1282161
1738742400000|2025-02-05 08:00:00|2658|2656|2654|2653|2672.5|2671.5|2653|2652.5|328807
1738746000000|2025-02-05 09:00:00|2654.5|2653.5|2658|2657|2667.5|2667|2654|2653.5|139125
1738749600000|2025-02-05 10:00:00|2657|2656.5|2655.5|2654.5|2657|2656.5|2646.5|2646|121945
1738753200000|2025-02-05 11:00:00|2656|2655|2646|2645.5|2656|2655|2645|2644|1742470
1738756800000|2025-02-05 12:00:00|2645.5|2645|2643.5|2643|2647|2646.5|2637|2636.5|1367722
1738760400000|2025-02-05 13:00:00|2645.5|2645|2643.5|2643|2650.5|2649.5|2643.5|2643|184409
1738764000000|2025-02-05 14:00:00|2643|2642.5|2639.5|2638.5|2645|2644.5|2633|2632.5|341464
1738767600000|2025-02-05 15:00:00|2638.5|2637.5|2645|2644.5|2646.5|2646|2633|2632.5|336165
1738771200000|2025-02-05 16:00:00|2644.5|2644|2646.5|2646|2647|2646.5|2642|2641.5|166781
1738828800000|2025-02-06 08:00:00|2652|2650.5|2662.5|2662|2663.5|2663|2650|2649|171268
1738832400000|2025-02-06 09:00:00|2662|2661.5|2665.5|2665|2671|2670|2658.5|2658|123514
1738836000000|2025-02-06 10:00:00|2666|2665.5|2667.5|2667|2670|2669.5|2664.5|2664|188069
1738839600000|2025-02-06 11:00:00|2668|2667.5|2664|2663.5|2671|2670|2663|2662|173339
1738843200000|2025-02-06 12:00:00|2666|2664|2687|2686.5|2688|2687.5|2666|2664|226743
1738846800000|2025-02-06 13:00:00|2687.5|2687|2685|2684.5|2688|2687.5|2682|2681.5|148951
1738850400000|2025-02-06 14:00:00|2684.5|2684|2663.5|2663|2694|2693.5|2661|2660.5|272842
1738854000000|2025-02-06 15:00:00|2664.5|2663.5|2648|2647.5|2664.5|2663.5|2640.5|2640|340617
1738857600000|2025-02-06 16:00:00|2648.5|2648|2648|2647|2650.5|2650|2645|2644.5|185244
1738915200000|2025-02-07 08:00:00|2646.5|2644.5|2653|2652.5|2656|2655|2645|2644|193696
1738918800000|2025-02-07 09:00:00|2653.5|2653|2651|2650.5|2655.5|2655|2647.5|2647|170624
1738922400000|2025-02-07 10:00:00|2651.5|2651|2648|2647.5|2653.5|2653|2645.5|2645|188835
1738926000000|2025-02-07 11:00:00|2649|2648.5|2647.5|2646.5|2649.5|2648.5|2643|2642.5|104058
1738929600000|2025-02-07 12:00:00|2648|2647|2646.5|2645.5|2648.5|2648|2642.5|2642|96994
1738933200000|2025-02-07 13:00:00|2646|2646|2646.5|2646|2651.5|2651|2644|2642|306345
1738936800000|2025-02-07 14:00:00|2647|2646.5|2648|2647|2650.5|2649.5|2632.5|2632|168422
1738940400000|2025-02-07 15:00:00|2647|2646|2645|2644|2650|2649.5|2640|2639.5|255008
1738944000000|2025-02-07 16:00:00|2645.5|2644.5|2646.5|2645.5|2648.5|2648|2640.5|2640|148320
1739174400000|2025-02-10 08:00:00|2647.5|2645.5|2638|2637.5|2653.5|2653|2636.5|2635.5|429554
1739178000000|2025-02-10 09:00:00|2637.5|2637|2629.5|2629|2638|2637.5|2617.5|2617|468043
1739181600000|2025-02-10 10:00:00|2630|2629.5|2640|2639.5|2641|2640|2625|2624.5|139142
1739185200000|2025-02-10 11:00:00|2641|2640.5|2648.5|2648|2650|2649|2639.5|2638.5|164615
1739188800000|2025-02-10 12:00:00|2648|2647.5|2644|2643.5|2650|2649.5|2644|2643.5|117045
1739192400000|2025-02-10 13:00:00|2645|2644.5|2642.5|2641.5|2647|2646.5|2640|2639.5|161094
1739196000000|2025-02-10 14:00:00|2642|2641|2642.5|2641.5|2649.5|2649|2635|2634.5|310892
1739199600000|2025-02-10 15:00:00|2642|2641|2645|2644.5|2648.5|2648|2639|2638|463219
1739203200000|2025-02-10 16:00:00|2645.5|2645|2644|2643.5|2645.5|2645|2640|2639.5|132761
1739174400000|2025-02-10 08:00:00|2647.5|2645.5|2638|2637.5|2653.5|2653|2636.5|2635.5|429554
1739178000000|2025-02-10 09:00:00|2637.5|2637|2629.5|2629|2638|2637.5|2617.5|2617|468043
1739181600000|2025-02-10 10:00:00|2630|2629.5|2640|2639.5|2641|2640|2625|2624.5|139142
1739185200000|2025-02-10 11:00:00|2641|2640.5|2648.5|2648|2650|2649|2639.5|2638.5|164615
1739188800000|2025-02-10 12:00:00|2648|2647.5|2644|2643.5|2650|2649.5|2644|2643.5|117045
1739192400000|2025-02-10 13:00:00|2645|2644.5|2642.5|2641.5|2647|2646.5|2640|2639.5|161094
1739196000000|2025-02-10 14:00:00|2642|2641|2642.5|2641.5|2649.5|2649|2635|2634.5|310892
1739199600000|2025-02-10 15:00:00|2642|2641|2645|2644.5|2648.5|2648|2639|2638|463219
1739203200000|2025-02-10 16:00:00|2645.5|2645|2644|2643.5|2645.5|2645|2640|2639.5|132761
1739260800000|2025-02-11 08:00:00|2657|2655|2658.5|2658|2662|2661|2651|2650|171751
1739264400000|2025-02-11 09:00:00|2659.5|2658.5|2664.5|2663.5|2672.5|2672|2654.5|2654|142783
1739268000000|2025-02-11 10:00:00|2665|2664|2671|2670.5|2674.5|2674|2665|2664|127685
1739271600000|2025-02-11 11:00:00|2670.5|2670|2669|2668.5|2671.5|2670.5|2665.5|2665|105616
1739275200000|2025-02-11 12:00:00|2668.5|2668|2670|2669.5|2673|2672.5|2665.5|2665|178688
1739278800000|2025-02-11 13:00:00|2670.5|2670|2676.5|2676|2680.5|2680|2667|2666.5|187636
1739282400000|2025-02-11 14:00:00|2677|2676.5|2688.5|2688|2689|2688|2669|2668.5|407487
1739286000000|2025-02-11 15:00:00|2688|2687.5|2704.5|2704|2707.5|2707|2687|2686|388474
1739289600000|2025-02-11 16:00:00|2705|2704.5|2704|2703|2707|2706.5|2702|2701.5|154324
1739347200000|2025-02-12 08:00:00|2688.5|2687|2678|2677|2693|2692.5|2673|2672|162422
1739350800000|2025-02-12 09:00:00|2679|2678.5|2684.5|2684|2686|2685.5|2678|2677.5|109287
1739354400000|2025-02-12 10:00:00|2685|2684.5|2681.5|2680.5|2685|2684.5|2676.5|2676|99726
1739358000000|2025-02-12 11:00:00|2681|2681|2682|2681.5|2683|2682|2679|2678.5|143027
1739361600000|2025-02-12 12:00:00|2682.5|2682|2680|2679|2682.5|2682|2677|2676.5|125264
1739365200000|2025-02-12 13:00:00|2681.5|2679.5|2684|2683.5|2694.5|2694|2679.5|2677|184009
1739368800000|2025-02-12 14:00:00|2683.5|2683|2700|2699.5|2702|2701|2676.5|2676|263680
1739372400000|2025-02-12 15:00:00|2699.5|2699|2696.5|2696|2704.5|2704|2692.5|2691.5|187508
1739376000000|2025-02-12 16:00:00|2697|2696.5|2702.5|2701.5|2703.5|2703|2697|2696.5|86665
1739433600000|2025-02-13 08:00:00|2635.5|2634.5|2639.5|2639|2658|2657|2634.5|2632.5|405320
1739437200000|2025-02-13 09:00:00|2640.5|2639.5|2634|2633|2644.5|2644|2627.5|2627|158977
1739440800000|2025-02-13 10:00:00|2633.5|2634|2633|2632.5|2637.5|2637|2628.5|2628|191225
1739444400000|2025-02-13 11:00:00|2633.5|2633|2630.5|2630|2637|2636.5|2627.5|2626.5|156428
1739448000000|2025-02-13 12:00:00|2631|2630.5|2632|2631.5|2638|2637|2627|2626|141450
1739451600000|2025-02-13 13:00:00|2632.5|2632|2634|2633.5|2639|2638.5|2628.5|2628|124396
1739455200000|2025-02-13 14:00:00|2633|2632.5|2640|2639.5|2641|2640.5|2624.5|2624|246000
1739458800000|2025-02-13 15:00:00|2639.5|2639|2639.5|2639|2646.5|2646|2636.5|2636|290316
1739462400000|2025-02-13 16:00:00|2640|2639.5|2647|2646|2647|2646.5|2638.5|2638|221800
1739520000000|2025-02-14 08:00:00|2652.5|2651|2661.5|2661|2664.5|2664|2642|2641|163249
1739523600000|2025-02-14 09:00:00|2662.5|2662|2667|2666.5|2667.5|2667|2661|2660.5|132317
1739527200000|2025-02-14 10:00:00|2666.5|2666|2664|2663|2669|2668.5|2663|2662.5|153097
1739530800000|2025-02-14 11:00:00|2663.5|2663.5|2674.5|2674|2676|2675.5|2663|2662.5|150460
1739534400000|2025-02-14 12:00:00|2674|2673.5|2674.5|2674|2676.5|2675.5|2670|2669.5|1023537
1739538000000|2025-02-14 13:00:00|2674|2673.5|2676|2675|2677.5|2677|2673.5|2673|198471
1739541600000|2025-02-14 14:00:00|2676.5|2676|2684.5|2684|2694.5|2693.5|2675.5|2675|218281
1739545200000|2025-02-14 15:00:00|2684|2683.5|2671|2670.5|2684|2683.5|2662.5|2662|399580
1739548800000|2025-02-14 16:00:00|2671.5|2671|2668|2667.5|2673|2672.5|2666|2665.5|121466
1739779200000|2025-02-17 08:00:00|2664|2663|2681.5|2681|2688.5|2687.5|2664|2663|199552
1739782800000|2025-02-17 09:00:00|2682|2681.5|2687.5|2686.5|2687.5|2687|2681.5|2680.5|255693
1739786400000|2025-02-17 10:00:00|2687|2687|2685|2684.5|2689.5|2689|2683|2682.5|73401
1739790000000|2025-02-17 11:00:00|2684.5|2684|2682.5|2682|2686|2685.5|2676.5|2675.5|122808
1739793600000|2025-02-17 12:00:00|2682|2681.5|2688|2687.5|2688|2687.5|2679.5|2679|223648
1739797200000|2025-02-17 13:00:00|2687.5|2687|2689|2688.5|2691|2690.5|2685.5|2685|1087578
1739800800000|2025-02-17 14:00:00|2689.5|2689|2691|2690.5|2692|2691.5|2686|2685.5|84412
1739804400000|2025-02-17 15:00:00|2691.5|2691|2691.5|2690.5|2695|2694.5|2688.5|2688|146429
1739808000000|2025-02-17 16:00:00|2691|2691|2687.5|2686.5|2691.5|2691|2686|2685.5|78906
1739865600000|2025-02-18 08:00:00|2680|2677.5|2679|2678.5|2687|2686|2675.5|2675|216857
1739869200000|2025-02-18 09:00:00|2679.5|2679|2680.5|2680|2684.5|2684|2675.5|2675|159079
1739872800000|2025-02-18 10:00:00|2681|2680.5|2693.5|2692.5|2694.5|2694|2681|2680.5|77860
1739876400000|2025-02-18 11:00:00|2693|2693|2689|2688|2694|2693.5|2687|2686.5|69870
1739880000000|2025-02-18 12:00:00|2688.5|2688.5|2686|2685|2691|2690.5|2683.5|2683|58642
1739883600000|2025-02-18 13:00:00|2686.5|2685.5|2680|2679.5|2687.5|2686.5|2679.5|2679|108667
1739887200000|2025-02-18 14:00:00|2679.5|2679|2683|2682|2684|2683.5|2668.5|2668|496545
1739890800000|2025-02-18 15:00:00|2683.5|2682.5|2682|2681.5|2690|2689|2679|2678.5|1201386
1739894400000|2025-02-18 16:00:00|2681.5|2681|2683|2682|2683.5|2683|2680.5|2680|90077
1739952000000|2025-02-19 08:00:00|2685|2683.5|2693.5|2693|2698|2697|2681|2679.5|154007
1739955600000|2025-02-19 09:00:00|2694|2693.5|2700|2699|2702|2701.5|2691.5|2691|140377
1739959200000|2025-02-19 10:00:00|2699.5|2699.5|2693.5|2692.5|2701|2700|2692|2691|131318
1739962800000|2025-02-19 11:00:00|2694|2693|2689|2688|2695.5|2695|2686|2685.5|133706
1739966400000|2025-02-19 12:00:00|2690|2688.5|2684|2683.5|2691|2690.5|2683.5|2683|113543
1739970000000|2025-02-19 13:00:00|2683.5|2683|2681.5|2681|2685|2684.5|2679|2678.5|94767
1739973600000|2025-02-19 14:00:00|2682|2681.5|2683|2682.5|2692.5|2692|2679.5|2679|227687
1739977200000|2025-02-19 15:00:00|2682.5|2682|2686|2685.5|2694.5|2694|2680|2679.5|326527
1739980800000|2025-02-19 16:00:00|2686.5|2686|2688|2687|2690.5|2690|2686.5|2686|153361
1740038400000|2025-02-20 08:00:00|2678.5|2676.5|2677|2676|2685.5|2685|2668|2666.5|134835
1740042000000|2025-02-20 09:00:00|2677.5|2677|2679|2678|2682|2681|2674.5|2674|126539
1740045600000|2025-02-20 10:00:00|2678.5|2678.5|2681.5|2681|2683.5|2683|2677.5|2676.5|72155
1740049200000|2025-02-20 11:00:00|2682|2681.5|2680|2679|2687|2686|2679.5|2679|86114
1740052800000|2025-02-20 12:00:00|2680.5|2679.5|2679|2678.5|2681|2680.5|2672.5|2672|107206
1740056400000|2025-02-20 13:00:00|2679.5|2679|2681|2680.5|2685|2684.5|2678.5|2678|65523
1740060000000|2025-02-20 14:00:00|2681.5|2681|2687|2686.5|2694.5|2694|2675|2674.5|135074
1740063600000|2025-02-20 15:00:00|2687.5|2686|2686.5|2686|2689.5|2689|2682|2681.5|186001
1740067200000|2025-02-20 16:00:00|2687|2686.5|2686.5|2686|2687|2686.5|2683.5|2683|92624
1740124800000|2025-02-21 08:00:00|2677.5|2675.5|2661|2660.5|2679.5|2679|2660.5|2660|141442
1740128400000|2025-02-21 09:00:00|2662.5|2661.5|2655.5|2655|2664|2663.5|2655.5|2654.5|178676
1740132000000|2025-02-21 10:00:00|2656|2655.5|2656.5|2656|2662|2661|2655|2654.5|158053
1740135600000|2025-02-21 11:00:00|2656|2655.5|2651.5|2651|2658.5|2658|2648|2647.5|184522
1740139200000|2025-02-21 12:00:00|2652|2651.5|2655|2654.5|2657.5|2657|2651.5|2651|104576
1740142800000|2025-02-21 13:00:00|2654.5|2654|2660.5|2660|2663|2662.5|2652.5|2652|121563
1740146400000|2025-02-21 14:00:00|2660|2659.5|2643|2642|2660|2659.5|2636.5|2635.5|297084
1740150000000|2025-02-21 15:00:00|2641.5|2640|2635.5|2634.5|2645.5|2644.5|2633.5|2633|762051
1740153600000|2025-02-21 16:00:00|2636|2635|2642|2641|2643.5|2643|2634.5|2634|160736
1740384000000|2025-02-24 08:00:00|2636.5|2634|2634.5|2634|2648|2646.5|2631.5|2631|161696
1740387600000|2025-02-24 09:00:00|2633.5|2633.5|2638.5|2638|2644.5|2644|2633.5|2632.5|132528
1740391200000|2025-02-24 10:00:00|2639|2638.5|2638.5|2638|2646.5|2646|2638|2637.5|180241
1740394800000|2025-02-24 11:00:00|2638|2637.5|2635|2634.5|2639.5|2638.5|2631.5|2631|154328
1740398400000|2025-02-24 12:00:00|2634.5|2634|2627.5|2627|2634.5|2634|2622.5|2622|156845
1740402000000|2025-02-24 13:00:00|2628|2627.5|2625.5|2625|2629.5|2629|2625.5|2625|108620
1740405600000|2025-02-24 14:00:00|2625|2624.5|2621|2620|2632.5|2632|2617|2616.5|1223426
1740409200000|2025-02-24 15:00:00|2621.5|2620.5|2627|2626.5|2630.5|2630|2618.5|2618|319361
1740412800000|2025-02-24 16:00:00|2627.5|2627|2632|2631.5|2633|2632.5|2627|2626|104438
1740470400000|2025-02-25 08:00:00|2631.5|2630.5|2638|2637|2647.5|2647|2631|2630|219924
1740474000000|2025-02-25 09:00:00|2639|2638.5|2649|2648|2653.5|2653|2638|2637.5|158586
1740477600000|2025-02-25 10:00:00|2649.5|2648.5|2649|2648.5|2654.5|2654|2647.5|2646.5|151854
1740481200000|2025-02-25 11:00:00|2649.5|2649|2651.5|2651|2654|2653.5|2648|2647.5|120686
1740484800000|2025-02-25 12:00:00|2651|2650.5|2648|2647|2657|2656|2646.5|2646|123098
1740488400000|2025-02-25 13:00:00|2648.5|2647.5|2650|2649.5|2651.5|2650.5|2646.5|2646|114928
1740492000000|2025-02-25 14:00:00|2650.5|2650|2645|2644|2655|2654.5|2642|2641.5|396670
1740495600000|2025-02-25 15:00:00|2644.5|2643|2627|2626.5|2644.5|2643|2622|2621.5|1628630
1740499200000|2025-02-25 16:00:00|2626.5|2626|2624|2623|2629.5|2629|2623|2622.5|248931
1740556800000|2025-02-26 08:00:00|2638.5|2638|2644|2643|2645|2644.5|2634.5|2633|122078
1740560400000|2025-02-26 09:00:00|2643.5|2643.5|2644|2643|2649.5|2649|2642|2641|99354
1740564000000|2025-02-26 10:00:00|2644.5|2643.5|2646|2645|2646|2645.5|2633.5|2633|232485
1740567600000|2025-02-26 11:00:00|2646.5|2645.5|2644.5|2644|2648|2647|2642.5|2642|127360
1740571200000|2025-02-26 12:00:00|2644|2643.5|2640.5|2640|2646|2645.5|2640.5|2640|107256
1740574800000|2025-02-26 13:00:00|2640|2639.5|2640|2639.5|2644|2643.5|2636|2635.5|124038
1740578400000|2025-02-26 14:00:00|2639.5|2639|2636.5|2635.5|2644.5|2643.5|2620.5|2620|284365
1740582000000|2025-02-26 15:00:00|2636|2636|2635.5|2635|2640.5|2640|2633|2632.5|253922
1740585600000|2025-02-26 16:00:00|2636.5|2636|2647|2646.5|2648|2647.5|2635.5|2635|197708
1740643200000|2025-02-27 08:00:00|2649.5|2648.5|2640|2639|2653.5|2652.5|2638.5|2637.5|324945
1740646800000|2025-02-27 09:00:00|2639.5|2639.5|2651.5|2650.5|2655|2654.5|2638.5|2638|263608
1740650400000|2025-02-27 10:00:00|2651|2650|2644|2643.5|2651|2650.5|2643.5|2643|168622
1740654000000|2025-02-27 11:00:00|2645|2644|2650.5|2649.5|2652.5|2652|2643|2642.5|179160
1740657600000|2025-02-27 12:00:00|2651|2650|2648|2647.5|2653|2652.5|2645.5|2645|102301
1740661200000|2025-02-27 13:00:00|2647.5|2647|2644|2643.5|2650.5|2649.5|2642|2641.5|217167
1740664800000|2025-02-27 14:00:00|2643|2642.5|2646.5|2646|2657|2656.5|2635|2634.5|326251
1740668400000|2025-02-27 15:00:00|2646|2645.5|2656.5|2656|2665.5|2665|2645|2644.5|246081
1740672000000|2025-02-27 16:00:00|2657|2655.5|2654|2653|2659.5|2659|2652.5|2652|4184308
1740729600000|2025-02-28 08:00:00|2644.5|2643.5|2630.5|2630|2654|2652.5|2626.5|2626|193756
1740733200000|2025-02-28 09:00:00|2631|2630.5|2632.5|2632|2634.5|2634|2628|2627|144490
1740736800000|2025-02-28 10:00:00|2633|2632.5|2628.5|2628|2634|2633.5|2627|2626|128117
1740740400000|2025-02-28 11:00:00|2629.5|2629|2630|2629.5|2631.5|2631|2627.5|2626.5|94845
1740744000000|2025-02-28 12:00:00|2630.5|2630|2627|2626|2631|2630.5|2623|2622.5|130162
1740747600000|2025-02-28 13:00:00|2627.5|2626.5|2631.5|2631|2633.5|2633|2626|2625|148758
1740751200000|2025-02-28 14:00:00|2631|2630.5|2632|2631.5|2633.5|2633|2616|2615.5|270174
1740754800000|2025-02-28 15:00:00|2631|2631|2641|2640.5|2641|2640.5|2630.5|2630|716799
1740758400000|2025-02-28 16:00:00|2641.5|2641|2639|2638|2644.5|2644|2638|2637.5|223757
1740988800000|2025-03-03 08:00:00|2658.5|2656.5|2663|2662|2674|2673.5|2658.5|2656.5|345267
1740992400000|2025-03-03 09:00:00|2662.5|2662.5|2657.5|2656.5|2662.5|2662.5|2653|2652.5|189208
1740996000000|2025-03-03 10:00:00|2657|2657|2667.5|2667|2669.5|2668.5|2656|2655|1708782
1740999600000|2025-03-03 11:00:00|2668|2667.5|2671|2670.5|2672|2671.5|2667|2666|133416
1741003200000|2025-03-03 12:00:00|2670.5|2670|2676|2675.5|2677|2676|2670|2669.5|381179
1741006800000|2025-03-03 13:00:00|2676.5|2676|2675.5|2675|2679.5|2679|2674|2673.5|161478
1741010400000|2025-03-03 14:00:00|2675|2674.5|2666|2665|2681|2680.5|2665|2664.5|466626
1741014000000|2025-03-03 15:00:00|2665.5|2664.5|2666|2665.5|2666.5|2666|2654.5|2654|396753
1741017600000|2025-03-03 16:00:00|2666.5|2666|2656|2655.5|2669.5|2669|2656|2655.5|741621
1741075200000|2025-03-04 08:00:00|2593|2592|2574|2573.5|2596|2594.5|2565|2564|565427
1741078800000|2025-03-04 09:00:00|2573.5|2573|2577|2576|2581|2580.5|2572|2571.5|221476
1741082400000|2025-03-04 10:00:00|2576.5|2575.5|2589|2588.5|2590|2589.5|2573.5|2573|288841
1741086000000|2025-03-04 11:00:00|2589.5|2589|2580|2579|2593.5|2593|2578|2577.5|1366779
1741089600000|2025-03-04 12:00:00|2579.5|2578.5|2560.5|2559.5|2580|2579.5|2559|2558.5|285207
1741093200000|2025-03-04 13:00:00|2561|2560|2555|2554.5|2567.5|2567|2555|2554|196409
1741096800000|2025-03-04 14:00:00|2554.5|2554|2550|2549.5|2567|2566|2548.5|2548|357164
1741100400000|2025-03-04 15:00:00|2549.5|2548.5|2564.5|2563.5|2567.5|2567|2547|2546|456344
1741104000000|2025-03-04 16:00:00|2565|2564|2565.5|2564.5|2570.5|2570|2561.5|2561|195796
1741161600000|2025-03-05 08:00:00|2599.5|2599|2592|2591.5|2600.5|2600|2588.5|2588|279129
1741165200000|2025-03-05 09:00:00|2590|2591|2597|2596|2600.5|2600|2585|2584|186562
1741168800000|2025-03-05 10:00:00|2597.5|2596.5|2586.5|2585.5|2600.5|2600|2583|2582.5|149129
1741172400000|2025-03-05 11:00:00|2586|2586|2583|2582|2587|2586.5|2580.5|2579.5|147157
1741176000000|2025-03-05 12:00:00|2582.5|2582.5|2592|2591.5|2593.5|2593|2582.5|2582|768827
1741179600000|2025-03-05 13:00:00|2592.5|2592|2585.5|2585|2599|2598.5|2585.5|2584.5|238303
1741183200000|2025-03-05 14:00:00|2585|2584.5|2549|2548.5|2585|2584.5|2547.5|2546.5|1391321
1741186800000|2025-03-05 15:00:00|2556.5|2552|2541.5|2541|2565|2564.5|2538|2537.5|1248958
1741190400000|2025-03-05 16:00:00|2541|2540.5|2537|2536|2542|2541.5|2528.5|2528|280331
1741248000000|2025-03-06 08:00:00|2553|2552|2527.5|2526.5|2556|2555|2525|2524|263032
1741251600000|2025-03-06 09:00:00|2527|2527|2521.5|2520.5|2531|2530.5|2517.5|2516.5|311697
1741255200000|2025-03-06 10:00:00|2522.5|2521.5|2513.5|2513|2526|2525.5|2513|2512.5|172891
1741258800000|2025-03-06 11:00:00|2513|2512|2530|2529.5|2532|2531.5|2512|2511|189742
1741262400000|2025-03-06 12:00:00|2530.5|2530|2534|2533.5|2536.5|2535.5|2527.5|2527|177517
1741266000000|2025-03-06 13:00:00|2533|2532.5|2525|2524.5|2538|2537.5|2521|2520.5|339643
1741269600000|2025-03-06 14:00:00|2525.5|2525|2530.5|2530|2531.5|2531|2509.5|2509|2216763
1741273200000|2025-03-06 15:00:00|2530|2529.5|2538|2537.5|2543|2542.5|2528.5|2527.5|444303
1741276800000|2025-03-06 16:00:00|2539|2538.5|2544|2543|2545|2544.5|2539|2538.5|726982
1741334400000|2025-03-07 08:00:00|2545|2544.5|2540|2539|2555.5|2554|2532.5|2531.5|215259
1741338000000|2025-03-07 09:00:00|2539.5|2539.5|2546.5|2546|2547.5|2547|2537.5|2537|263745
1741341600000|2025-03-07 10:00:00|2547|2546.5|2540.5|2540|2547|2546.5|2538|2537|178097
1741345200000|2025-03-07 11:00:00|2540|2539|2538.5|2537.5|2545|2544.5|2537.5|2537|153971
1741348800000|2025-03-07 12:00:00|2538|2537|2545|2544.5|2547|2546.5|2534.5|2534|118644
1741352400000|2025-03-07 13:00:00|2544.5|2544|2542.5|2541.5|2552|2551.5|2540.5|2539.5|166482
1741356000000|2025-03-07 14:00:00|2541.5|2540.5|2568|2567.5|2574.5|2574|2540|2539|314507
1741359600000|2025-03-07 15:00:00|2567|2566.5|2562|2561|2572.5|2572|2559|2558.5|374706
1741363200000|2025-03-07 16:00:00|2561.5|2561.5|2558|2557|2566|2565.5|2554|2553|199310
1741593600000|2025-03-10 08:00:00|2565|2563.5|2579|2578|2583|2582|2555.5|2554|296192
1741597200000|2025-03-10 09:00:00|2578.5|2578.5|2580.5|2579.5|2586.5|2585.5|2569|2568|190666
1741600800000|2025-03-10 10:00:00|2581|2580|2571.5|2571|2581.5|2581|2569|2568.5|162471
1741604400000|2025-03-10 11:00:00|2572.5|2572|2582|2581|2582.5|2582|2569.5|2568.5|175348
1741608000000|2025-03-10 12:00:00|2581.5|2581.5|2577|2576.5|2582|2581.5|2570.5|2570|150347
1741611600000|2025-03-10 13:00:00|2576.5|2576|2569.5|2569|2581|2580.5|2562|2561|244902
1741615200000|2025-03-10 14:00:00|2570|2568|2576|2575.5|2582|2581.5|2567|2566|796256
1741618800000|2025-03-10 15:00:00|2576.5|2576|2571|2570.5|2584|2583|2570|2569.5|306145
1741622400000|2025-03-10 16:00:00|2570.5|2570|2567.5|2566.5|2571.5|2571|2565.5|2565|128898
1741680000000|2025-03-11 08:00:00|2583|2581.5|2587|2586|2590|2589|2551|2550.5|231646
1741683600000|2025-03-11 09:00:00|2586.5|2585.5|2590|2589.5|2595|2594.5|2582.5|2581.5|160323
1741687200000|2025-03-11 10:00:00|2590.5|2590|2589.5|2589|2596|2595.5|2588.5|2588|114053
1741690800000|2025-03-11 11:00:00|2589|2588.5|2584.5|2584|2590.5|2590|2579|2578.5|130005
1741694400000|2025-03-11 12:00:00|2584|2583.5|2578.5|2578|2585.5|2585|2577.5|2577|119194
1741698000000|2025-03-11 13:00:00|2579|2578.5|2573.5|2573|2586|2585.5|2572|2571|258806
1741701600000|2025-03-11 14:00:00|2572.5|2571.5|2555.5|2555|2580|2579|2555|2554|439638
1741705200000|2025-03-11 15:00:00|2555|2554.5|2555.5|2555|2563|2562.5|2553|2552.5|456168
1741708800000|2025-03-11 16:00:00|2555|2554.5|2553|2552.5|2556|2555.5|2551.5|2550.5|249417
1741766400000|2025-03-12 08:00:00|2562.5|2561|2550.5|2550|2565|2563.5|2549|2548|218991
1741770000000|2025-03-12 09:00:00|2551|2550.5|2548.5|2547.5|2555.5|2555|2547|2546.5|196492
1741773600000|2025-03-12 10:00:00|2549|2548|2549.5|2548.5|2555|2554.5|2547|2546.5|78426
1741777200000|2025-03-12 11:00:00|2549|2549|2543|2542|2549|2549|2540.5|2540|92961
1741780800000|2025-03-12 12:00:00|2542.5|2541.5|2533|2532.5|2543|2542.5|2531.5|2530.5|649913
1741784400000|2025-03-12 13:00:00|2532.5|2532|2550|2549.5|2550|2549.5|2530|2529|1034299
1741788000000|2025-03-12 14:00:00|2548.5|2549|2563|2562.5|2566|2565.5|2545|2544.5|262597
1741791600000|2025-03-12 15:00:00|2563.5|2563|2567|2566.5|2568.5|2568|2557.5|2557|246846
1741795200000|2025-03-12 16:00:00|2567.5|2566|2567.5|2567|2569|2568.5|2565.5|2565|176181
1741852800000|2025-03-13 08:00:00|2569.5|2568|2587.5|2587|2591.5|2591|2561.5|2559.5|238415
1741856400000|2025-03-13 09:00:00|2588|2587.5|2594|2593.5|2594.5|2594|2581.5|2580.5|180528
1741860000000|2025-03-13 10:00:00|2593.5|2593|2596|2595.5|2599|2598.5|2590.5|2590|162043
1741863600000|2025-03-13 11:00:00|2596.5|2596|2596|2595.5|2601|2600|2592|2591|216421
1741867200000|2025-03-13 12:00:00|2596.5|2595|2593.5|2593|2596.5|2595.5|2585|2584.5|283679
1741870800000|2025-03-13 13:00:00|2593|2592.5|2603.5|2603|2615.5|2615|2591.5|2591|255368
1741874400000|2025-03-13 14:00:00|2602.5|2601.5|2605|2604.5|2606.5|2606|2594|2593.5|517816
1741878000000|2025-03-13 15:00:00|2605.5|2605|2604.5|2604|2610|2609.5|2596.5|2596|620467
1741881600000|2025-03-13 16:00:00|2605|2604.5|2599.5|2599|2607.5|2606.5|2599|2598.5|155886
1741939200000|2025-03-14 08:00:00|2609.5|2608.5|2612.5|2611.5|2615|2614|2594.5|2593.5|227089
1741942800000|2025-03-14 09:00:00|2613|2612|2615|2614.5|2616.5|2615.5|2610|2609.5|126080
1741946400000|2025-03-14 10:00:00|2615.5|2615|2617|2616.5|2619|2618.5|2611|2610.5|149480
1741950000000|2025-03-14 11:00:00|2616.5|2616|2616|2615.5|2621|2620.5|2614|2613.5|159953
1741953600000|2025-03-14 12:00:00|2616.5|2616|2611|2610.5|2617.5|2617|2611|2610|175961
1741957200000|2025-03-14 13:00:00|2610|2609.5|2611.5|2610.5|2614|2613|2595.5|2594.5|281525
1741960800000|2025-03-14 14:00:00|2610.5|2609|2619|2618.5|2620.5|2620|2605.5|2605|270305
1741964400000|2025-03-14 15:00:00|2619.5|2619|2630|2629.5|2632|2631.5|2618|2617.5|255678
1741968000000|2025-03-14 16:00:00|2629.5|2629|2630|2629|2631.5|2631|2628|2627.5|182496
1742198400000|2025-03-17 08:00:00|2631.5|2630|2654.5|2653.5|2659.5|2659|2631.5|2630|197149
1742202000000|2025-03-17 09:00:00|2655|2654|2660.5|2659.5|2660.5|2660|2648|2647.5|142341
1742205600000|2025-03-17 10:00:00|2661|2660|2665.5|2665|2668.5|2668|2660|2659.5|146625
1742209200000|2025-03-17 11:00:00|2665|2664.5|2664|2663.5|2666.5|2666|2662|2661.5|92878
1742212800000|2025-03-17 12:00:00|2664.5|2664|2672.5|2671.5|2673|2672.5|2664|2664|233295
1742216400000|2025-03-17 13:00:00|2672|2670.5|2670|2669.5|2675|2674|2662|2661|159792
1742220000000|2025-03-17 14:00:00|2669|2668.5|2657|2656|2670.5|2670|2654.5|2654|326624
1742223600000|2025-03-17 15:00:00|2656.5|2656.5|2671|2670|2671.5|2671|2656.5|2656|250936
1742227200000|2025-03-17 16:00:00|2670.5|2669.5|2676|2675.5|2677|2676|2666.5|2666|126902
1742284800000|2025-03-18 08:00:00|2686.5|2685|2705.5|2705|2709.5|2708.5|2686|2684|277222
1742288400000|2025-03-18 09:00:00|2706|2705.5|2703.5|2702.5|2708|2707|2700|2699.5|171422
1742292000000|2025-03-18 10:00:00|2703|2703|2694.5|2693.5|2704.5|2703.5|2693|2692.5|158939
1742295600000|2025-03-18 11:00:00|2694|2694|2694.5|2694|2695|2694.5|2691|2690.5|96368
1742299200000|2025-03-18 12:00:00|2695|2693.5|2695|2694.5|2697.5|2697|2690|2689.5|113839
1742302800000|2025-03-18 13:00:00|2695.5|2693|2695|2694|2702|2701|2692|2691|182635
1742306400000|2025-03-18 14:00:00|2694|2693|2697|2696.5|2698.5|2698|2686|2685.5|386124
1742310000000|2025-03-18 15:00:00|2697.5|2697|2696.5|2696|2704|2703.5|2695.5|2694.5|368176
1742313600000|2025-03-18 16:00:00|2696|2695|2698|2697|2699|2698.5|2695.5|2695|165014
1742371200000|2025-03-19 08:00:00|2705|2702.5|2726|2725|2732|2731|2703|2702|234613
1742374800000|2025-03-19 09:00:00|2726.5|2725.5|2717|2716.5|2727|2726.5|2713.5|2713|165789
1742378400000|2025-03-19 10:00:00|2716.5|2716|2721.5|2720.5|2724.5|2723.5|2716.5|2715.5|79909
1742382000000|2025-03-19 11:00:00|2721|2720|2726|2725.5|2727.5|2726.5|2718.5|2718|89019
1742385600000|2025-03-19 12:00:00|2726.5|2726|2739|2738|2739|2738.5|2724.5|2724|106346
1742389200000|2025-03-19 13:00:00|2738.5|2737|2742|2741.5|2744|2743.5|2733|2732.5|431033
1742392800000|2025-03-19 14:00:00|2742.5|2742|2742|2741.5|2744.5|2744|2734|2733|287901
1742396400000|2025-03-19 15:00:00|2742.5|2742|2743|2742.5|2746.5|2746|2740.5|2740|248397
1742400000000|2025-03-19 16:00:00|2742.5|2742|2744.5|2744|2745|2744.5|2740.5|2739.5|143269
1742457600000|2025-03-20 08:00:00|2745.5|2743.5|2765|2764.5|2770|2769|2745.5|2743.5|160250
1742461200000|2025-03-20 09:00:00|2765.5|2765|2756.5|2755.5|2766.5|2766|2754|2753.5|152904
1742464800000|2025-03-20 10:00:00|2756|2754.5|2750.5|2749.5|2757|2756.5|2744.5|2743.5|118348
1742468400000|2025-03-20 11:00:00|2750|2750|2744.5|2743|2752.5|2752|2743.5|2743|79202
1742472000000|2025-03-20 12:00:00|2743.5|2742.5|2748.5|2747.5|2750|2749.5|2739.5|2739|195214
1742475600000|2025-03-20 13:00:00|2748|2748|2743|2742.5|2749|2748.5|2737.5|2737|190006
1742479200000|2025-03-20 14:00:00|2742|2741.5|2744.5|2744|2749.5|2748.5|2739|2738.5|205628
1742482800000|2025-03-20 15:00:00|2745|2744.5|2746|2745.5|2749|2748.5|2741.5|2740.5|186943
1742486400000|2025-03-20 16:00:00|2745.5|2745|2750.5|2750|2752.5|2751.5|2745.5|2745|115292
1742544000000|2025-03-21 08:00:00|2756.5|2756|2755|2754|2762|2760|2748|2747.5|173760
1742547600000|2025-03-21 09:00:00|2755.5|2754.5|2747|2746.5|2756.5|2755.5|2744.5|2744|145567
1742551200000|2025-03-21 10:00:00|2746.5|2746|2744.5|2744|2748|2747.5|2738|2737.5|167429
1742554800000|2025-03-21 11:00:00|2744|2743.5|2742|2741.5|2744|2743.5|2736|2735.5|145036
1742558400000|2025-03-21 12:00:00|2741.5|2741|2740|2739.5|2746|2745.5|2739.5|2739|122683
1742562000000|2025-03-21 13:00:00|2740.5|2740|2730|2729.5|2745|2744.5|2730|2729|294344
1742565600000|2025-03-21 14:00:00|2730.5|2730|2735|2734.5|2737|2736.5|2725.5|2725|273772
1742569200000|2025-03-21 15:00:00|2734.5|2734|2726.5|2725.5|2735|2734.5|2724.5|2724|260700
1742572800000|2025-03-21 16:00:00|2726|2726|2735|2734|2735|2734.5|2725|2724.5|143518
1742803200000|2025-03-24 08:00:00|2743.5|2738.5|2729|2728|2745.5|2743.5|2725|2724.5|174169
1742806800000|2025-03-24 09:00:00|2728.5|2728.5|2716.5|2716|2729.5|2729|2716.5|2716|162275
1742810400000|2025-03-24 10:00:00|2717|2716.5|2718.5|2718|2723|2722.5|2717|2716|91750
1742814000000|2025-03-24 11:00:00|2719|2718.5|2725|2724|2725.5|2725|2719|2718.5|129857
1742817600000|2025-03-24 12:00:00|2724.5|2723.5|2718|2717|2726.5|2726|2717|2716.5|155523
1742821200000|2025-03-24 13:00:00|2717.5|2717.5|2727|2726|2736|2735|2715.5|2715|190445
1742824800000|2025-03-24 14:00:00|2726.5|2726.5|2732|2731.5|2734|2733.5|2721.5|2720.5|221639
1742828400000|2025-03-24 15:00:00|2731.5|2731|2733.5|2733|2736|2735.5|2728|2727.5|715673
1742832000000|2025-03-24 16:00:00|2733|2732.5|2729.5|2728.5|2733.5|2732.5|2726.5|2726|114591
1742889600000|2025-03-25 08:00:00|2759|2757|2776.5|2776|2782.5|2781.5|2753.5|2752|296684
1742893200000|2025-03-25 09:00:00|2775.5|2775.5|2777|2776.5|2784|2783|2773|2772.5|269209
1742896800000|2025-03-25 10:00:00|2776.5|2776|2779.5|2779|2782|2781.5|2773.5|2773|186033
1742900400000|2025-03-25 11:00:00|2779|2778.5|2782.5|2781.5|2783|2782.5|2776|2775.5|421586
1742904000000|2025-03-25 12:00:00|2783|2782|2783|2782.5|2789.5|2788.5|2777|2776.5|167344
1742907600000|2025-03-25 13:00:00|2782.5|2782|2798.5|2797.5|2805|2804|2778|2777.5|239045
1742911200000|2025-03-25 14:00:00|2798|2797|2788|2787.5|2801.5|2800.5|2786.5|2786|691335
1742914800000|2025-03-25 15:00:00|2787.5|2787|2771|2770.5|2787.5|2787|2767.5|2766.5|350634
1742918400000|2025-03-25 16:00:00|2771.5|2771|2771.5|2771|2772|2771.5|2765|2764|198861
1742976000000|2025-03-26 08:00:00|2783.5|2782|2795|2794.5|2800.5|2800|2781|2780|199842
1742979600000|2025-03-26 09:00:00|2795.5|2795|2806.5|2806|2808|2807|2793|2792.5|163726
1742983200000|2025-03-26 10:00:00|2806|2805|2815|2814.5|2815.5|2815|2805.5|2804.5|360553
1742986800000|2025-03-26 11:00:00|2815.5|2815|2817|2816.5|2817|2816.5|2811|2810.5|247991
1742990400000|2025-03-26 12:00:00|2816.5|2816|2823.5|2822.5|2831|2830.5|2815|2814.5|168846
1742994000000|2025-03-26 13:00:00|2823|2822|2828.5|2827.5|2833|2832.5|2821.5|2820.5|493096
1742997600000|2025-03-26 14:00:00|2828|2827|2830.5|2830|2844|2843|2822|2821.5|368195
1743001200000|2025-03-26 15:00:00|2831|2830.5|2834.5|2834|2841.5|2841|2827|2826.5|919016
1743004800000|2025-03-26 16:00:00|2834|2833.5|2832.5|2832|2834.5|2834|2829.5|2829|369140
1743062400000|2025-03-27 08:00:00|2813.5|2812|2806.5|2806|2819|2817|2799.5|2799|148904
1743066000000|2025-03-27 09:00:00|2807|2806.5|2801.5|2801|2810|2809.5|2796|2795.5|136853
1743069600000|2025-03-27 10:00:00|2802|2801.5|2805|2804.5|2809.5|2809|2801.5|2801|90289
1743073200000|2025-03-27 11:00:00|2804.5|2804|2808|2807|2809.5|2809|2802|2801.5|125325
1743076800000|2025-03-27 12:00:00|2807.5|2806.5|2808|2807.5|2808.5|2808|2803|2802.5|155447
1743080400000|2025-03-27 13:00:00|2808.5|2808|2814|2813.5|2814.5|2814|2796.5|2796|497873
1743084000000|2025-03-27 14:00:00|2813.5|2813|2816|2815|2819.5|2819|2809.5|2809|250321
1743087600000|2025-03-27 15:00:00|2815|2815.5|2813.5|2813|2822.5|2822|2809.5|2809|430992
1743091200000|2025-03-27 16:00:00|2813|2812.5|2825.5|2825|2825.5|2825|2813|2812.5|318223
1743148800000|2025-03-28 08:00:00|2802.5|2800.5|2822.5|2822|2823|2822|2798|2797|134608
1743152400000|2025-03-28 09:00:00|2823|2822.5|2810.5|2810|2824|2823|2809|2808|226490
1743156000000|2025-03-28 10:00:00|2811.5|2811|2809.5|2808.5|2812|2811.5|2805.5|2805|253066
1743159600000|2025-03-28 11:00:00|2810|2809|2807|2806.5|2811.5|2811|2806.5|2806|119757
1743163200000|2025-03-28 12:00:00|2807.5|2807|2809|2808.5|2810|2809.5|2803|2802.5|241954
1743166800000|2025-03-28 13:00:00|2808.5|2808|2794.5|2793.5|2809|2808.5|2788.5|2787.5|278609
1743170400000|2025-03-28 14:00:00|2793.5|2792.5|2795.5|2795|2801|2800.5|2790.5|2790|280739
1743174000000|2025-03-28 15:00:00|2796|2794.5|2793|2792.5|2800.5|2799.5|2791|2790.5|274961
1743177600000|2025-03-28 16:00:00|2793.5|2793|2794.5|2794|2798|2797.5|2791|2790.5|332437
1743404400000|2025-03-31 07:00:00|2782|2777.5|2792.5|2792|2793.5|2792.5|2767.5|2767|187001
1743408000000|2025-03-31 08:00:00|2793|2792.5|2795|2794.5|2800.5|2800|2789|2788|243809
1743411600000|2025-03-31 09:00:00|2795.5|2795|2789.5|2789|2797|2796.5|2788|2787.5|229252
1743415200000|2025-03-31 10:00:00|2789|2788.5|2780.5|2780|2791|2790.5|2779.5|2779|173441
1743418800000|2025-03-31 11:00:00|2781|2780.5|2781|2780.5|2783.5|2782.5|2778.5|2778|121904
1743422400000|2025-03-31 12:00:00|2780.5|2780|2782.5|2782|2785|2784.5|2777.5|2777|177306
1743426000000|2025-03-31 13:00:00|2783|2782.5|2800.5|2800|2801|2800.5|2782|2781|240412
1743429600000|2025-03-31 14:00:00|2800|2799.5|2821|2820.5|2822|2821.5|2800|2799.5|387457
1743433200000|2025-03-31 15:00:00|2820|2819.5|2822.5|2822|2825.5|2825|2819.5|2818.5|424255
1743490800000|2025-04-01 07:00:00|2828|2825.5|2813.5|2812.5|2842.5|2841.5|2807.5|2807|288580
1743494400000|2025-04-01 08:00:00|2813|2813|2818|2817|2819.5|2819|2807.5|2807|190300
1743498000000|2025-04-01 09:00:00|2818.5|2817.5|2814|2813.5|2820.5|2819.5|2812.5|2812|148859
1743501600000|2025-04-01 10:00:00|2814.5|2814|2811.5|2811|2815|2814.5|2806|2805.5|158217
1743505200000|2025-04-01 11:00:00|2811|2810.5|2800.5|2800|2811.5|2811|2794|2793.5|305163
1743508800000|2025-04-01 12:00:00|2801|2800.5|2807|2806|2807|2806.5|2797.5|2796.5|133577
1743512400000|2025-04-01 13:00:00|2807.5|2807|2803.5|2802.5|2808|2807.5|2794|2793.5|346057
1743516000000|2025-04-01 14:00:00|2802.5|2801|2803|2802.5|2804|2803.5|2789.5|2788|413279
1743519600000|2025-04-01 15:00:00|2803.5|2803|2806.5|2805.5|2809.5|2809|2803|2802.5|154778
1743577200000|2025-04-02 07:00:00|2801|2800|2790.5|2789.5|2813.5|2812.5|2788.5|2788|280476
1743580800000|2025-04-02 08:00:00|2791|2790.5|2796|2795.5|2798.5|2798|2784.5|2784|153579
1743584400000|2025-04-02 09:00:00|2796.5|2796|2787|2786.5|2800|2799.5|2786|2785.5|166159
1743588000000|2025-04-02 10:00:00|2786.5|2786|2783.5|2783|2787|2786.5|2779.5|2779|144784
1743591600000|2025-04-02 11:00:00|2784|2783.5|2785.5|2784.5|2789.5|2789|2780.5|2780|99195
1743595200000|2025-04-02 12:00:00|2785|2785|2787.5|2787|2789|2788.5|2778|2777.5|128795
1743598800000|2025-04-02 13:00:00|2788|2787.5|2770|2769|2790.5|2789.5|2761|2760.5|262328
1743602400000|2025-04-02 14:00:00|2769.5|2768.5|2775.5|2775|2780.5|2780|2769|2768.5|356011
1743606000000|2025-04-02 15:00:00|2775|2774.5|2776.5|2776|2778.5|2778|2774.5|2774|227746
1743663600000|2025-04-03 07:00:00|2709.5|2708.5|2730.5|2729.5|2733.5|2732.5|2693|2691|424290
1743667200000|2025-04-03 08:00:00|2730|2729|2719.5|2718.5|2736|2735.5|2719|2718|195401
1743670800000|2025-04-03 09:00:00|2721|2720.5|2706.5|2706|2721|2720.5|2705.5|2705|208527
1743674400000|2025-04-03 10:00:00|2707|2706.5|2690|2689.5|2712|2711.5|2685.5|2685|242737
1743678000000|2025-04-03 11:00:00|2692|2691|2660.5|2659.5|2698|2697.5|2656.5|2655.5|880525
1743681600000|2025-04-03 12:00:00|2660|2659|2665|2664.5|2673.5|2673|2653.5|2653|417326
1743685200000|2025-04-03 13:00:00|2663.5|2664|2669.5|2668.5|2683|2682|2655.5|2654.5|709421
1743688800000|2025-04-03 14:00:00|2668.5|2668|2657.5|2657|2678|2677.5|2657|2656.5|370468
1743692400000|2025-04-03 15:00:00|2658.5|2656.5|2663|2662|2668|2667.5|2657|2656.5|257626
1743750000000|2025-04-04 07:00:00|2639.5|2638|2609.5|2608.5|2642.5|2640.5|2603|2602.5|312615
1743753600000|2025-04-04 08:00:00|2610|2609.5|2589.5|2589|2616.5|2616|2585|2584|331984
1743757200000|2025-04-04 09:00:00|2590|2589.5|2577.5|2577|2600|2599|2570.5|2570|304463
1743760800000|2025-04-04 10:00:00|2578.5|2578|2532|2531.5|2584|2583.5|2525.5|2525|533861
1743764400000|2025-04-04 11:00:00|2532.5|2532|2544|2543|2544|2543.5|2520|2519|496301
1743768000000|2025-04-04 12:00:00|2543.5|2542.5|2539.5|2538.5|2551.5|2550.5|2527.5|2526.5|523246
1743771600000|2025-04-04 13:00:00|2540|2539|2512|2511.5|2558.5|2557.5|2505|2504|562883
1743775200000|2025-04-04 14:00:00|2511.5|2511|2495|2494.5|2516|2515|2479.5|2479|781016
1743778800000|2025-04-04 15:00:00|2494.5|2494|2492.5|2491.5|2519.5|2519|2492|2491.5|545225
1744009200000|2025-04-07 07:00:00|2296.5|2294.5|2293|2292|2323|2322|2274.5|2272.5|823158
1744012800000|2025-04-07 08:00:00|2293.5|2293|2301.5|2300.5|2312.5|2311.5|2289.5|2288.5|520273
1744016400000|2025-04-07 09:00:00|2302.5|2301|2302.5|2301.5|2307.5|2306.5|2271.5|2270.5|436489
1744020000000|2025-04-07 10:00:00|2304|2302|2334.5|2333.5|2355.5|2354.5|2302.5|2301.5|595172
1744023600000|2025-04-07 11:00:00|2335|2334|2326|2325|2359|2358|2324.5|2323.5|509225
1744027200000|2025-04-07 12:00:00|2326.5|2326|2360.5|2359.5|2367|2366|2320.5|2319.5|593011
1744030800000|2025-04-07 13:00:00|2360|2358|2391|2390|2393.5|2392.5|2335.5|2334.5|713202
1744034400000|2025-04-07 14:00:00|2390.5|2390.5|2406.5|2405.5|2474.5|2472.5|2360.5|2360|1082463
1744038000000|2025-04-07 15:00:00|2407|2406.5|2366|2362.5|2416|2415|2360|2359|711393
1744095600000|2025-04-08 07:00:00|2441|2439.5|2412.5|2411.5|2452.5|2450.5|2394.5|2393.5|454237
1744099200000|2025-04-08 08:00:00|2413|2412|2425|2423.5|2426.5|2426|2392|2391|434350
1744102800000|2025-04-08 09:00:00|2424.5|2424|2405.5|2405|2438|2437.5|2404.5|2403.5|405752
1744106400000|2025-04-08 10:00:00|2405|2404.5|2410|2409|2417|2416|2401|2400.5|301876
1744110000000|2025-04-08 11:00:00|2409.5|2408.5|2432|2431.5|2434.5|2433.5|2400.5|2400|315147
1744113600000|2025-04-08 12:00:00|2433|2431|2438.5|2437.5|2440.5|2439.5|2413.5|2412.5|889677
1744117200000|2025-04-08 13:00:00|2437|2436|2428|2427|2458|2457|2414|2413.5|531311
1744120800000|2025-04-08 14:00:00|2428.5|2428|2407.5|2406.5|2440.5|2439.5|2407.5|2406.5|1520469
1744124400000|2025-04-08 15:00:00|2408|2407|2392.5|2391.5|2411|2410|2388|2387.5|778192
1744182000000|2025-04-09 07:00:00|2307|2305|2328.5|2327.5|2345.5|2344.5|2304|2302|660421
1744185600000|2025-04-09 08:00:00|2329.5|2329|2330.5|2329.5|2332.5|2332|2304|2303|550718
1744189200000|2025-04-09 09:00:00|2331.5|2330.5|2316|2315|2338.5|2337.5|2315.5|2315|294445
1744192800000|2025-04-09 10:00:00|2314.5|2313.5|2314.5|2313.5|2323|2322|2299.5|2298.5|249109
1744196400000|2025-04-09 11:00:00|2312.5|2311.5|2286.5|2285.5|2312.5|2311.5|2270.5|2269.5|445843
1744200000000|2025-04-09 12:00:00|2287.5|2286.5|2311.5|2310.5|2314|2313|2285.5|2284.5|362098
1744203600000|2025-04-09 13:00:00|2311|2310|2300|2298.5|2327|2326|2291.5|2290.5|513090
1744207200000|2025-04-09 14:00:00|2299.5|2298|2275.5|2275|2314.5|2313.5|2275.5|2275|593989
1744210800000|2025-04-09 15:00:00|2275|2274|2292|2291|2297.5|2296.5|2274.5|2273.5|356681
1744268400000|2025-04-10 07:00:00|2479|2477|2418|2417|2498.5|2497.5|2417.5|2416|722868
1744272000000|2025-04-10 08:00:00|2419|2418|2388.5|2387.5|2420.5|2420|2386.5|2385.5|438011
1744275600000|2025-04-10 09:00:00|2388|2387|2389.5|2388.5|2392.5|2391.5|2373|2372.5|238236
1744279200000|2025-04-10 10:00:00|2390|2389|2399|2398.5|2404.5|2404|2385.5|2384.5|188505
1744282800000|2025-04-10 11:00:00|2400.5|2399.5|2391|2390.5|2404|2403|2388|2387.5|190305
1744286400000|2025-04-10 12:00:00|2390.5|2390|2373|2372|2394|2393.5|2370|2369|193934
1744290000000|2025-04-10 13:00:00|2374|2372.5|2346|2345|2393|2392.5|2343.5|2342|595946
1744293600000|2025-04-10 14:00:00|2345.5|2344.5|2346.5|2346|2367|2366|2342|2341|826815
1744297200000|2025-04-10 15:00:00|2345.5|2345|2331.5|2330.5|2350.5|2349.5|2331|2330.5|413519
1744354800000|2025-04-11 07:00:00|2312.5|2311.5|2307|2306|2327|2326|2303|2302.5|352378
1744358400000|2025-04-11 08:00:00|2306.5|2305.5|2312.5|2311.5|2317.5|2316.5|2289.5|2288.5|347626
1744362000000|2025-04-11 09:00:00|2312|2311|2316|2315.5|2322.5|2322|2305.5|2305|302069
1744365600000|2025-04-11 10:00:00|2315.5|2315|2330|2329.5|2336|2335|2314.5|2313.5|279041
1744369200000|2025-04-11 11:00:00|2329.5|2329|2315|2314.5|2330|2329.5|2309|2308.5|270686
1744372800000|2025-04-11 12:00:00|2315.5|2315.5|2321|2320|2325|2324|2312|2311.5|219540
1744376400000|2025-04-11 13:00:00|2321.5|2320.5|2317|2316|2331|2330.5|2290.5|2290|585990
1744380000000|2025-04-11 14:00:00|2315.5|2315.5|2305.5|2305|2330|2329|2300|2299.5|888009
1744383600000|2025-04-11 15:00:00|2305|2304.5|2312.5|2311.5|2323.5|2322.5|2296|2295.5|363341
1744614000000|2025-04-14 07:00:00|2356|2355.5|2367.5|2366.5|2379|2378.5|2349.5|2347.5|229868
1744617600000|2025-04-14 08:00:00|2368|2367.5|2375.5|2374.5|2377.5|2377|2361.5|2360.5|349188
1744621200000|2025-04-14 09:00:00|2376.5|2375|2377.5|2377|2387.5|2387|2373.5|2373|266619
1744624800000|2025-04-14 10:00:00|2378|2378|2373.5|2373|2382|2381|2372|2371|100409
1744628400000|2025-04-14 11:00:00|2373|2372.5|2377|2376|2377|2376.5|2369.5|2368.5|123100
1744632000000|2025-04-14 12:00:00|2376.5|2376.5|2382|2381|2383.5|2383|2372|2371|108686
1744635600000|2025-04-14 13:00:00|2381.5|2380.5|2354.5|2353.5|2381.5|2380.5|2353.5|2352.5|328186
1744639200000|2025-04-14 14:00:00|2355|2354.5|2358|2357|2364|2363.5|2349.5|2349|341880
1744642800000|2025-04-14 15:00:00|2358.5|2357.5|2351.5|2350.5|2359.5|2358.5|2348.5|2348|192991
1744700400000|2025-04-15 07:00:00|2361.5|2359|2367|2366|2374|2373|2359.5|2358|162312
1744704000000|2025-04-15 08:00:00|2367.5|2366.5|2371.5|2370.5|2377|2376.5|2357|2356.5|212486
1744707600000|2025-04-15 09:00:00|2371|2369.5|2360.5|2360|2374.5|2373.5|2359.5|2358.5|152284
1744711200000|2025-04-15 10:00:00|2361|2359.5|2361|2360.5|2369.5|2369|2359.5|2359|112899
1744714800000|2025-04-15 11:00:00|2361.5|2361|2359|2358.5|2363.5|2363|2358|2357.5|164231
1744718400000|2025-04-15 12:00:00|2359.5|2359|2364.5|2364|2366.5|2366|2358|2357.5|134235
1744722000000|2025-04-15 13:00:00|2366.5|2365.5|2373.5|2372.5|2379|2378|2352.5|2352|314822
1744725600000|2025-04-15 14:00:00|2373|2373|2366|2365.5|2385|2384.5|2363.5|2362.5|413070
1744729200000|2025-04-15 15:00:00|2365.5|2365|2375|2374.5|2378|2377.5|2364|2363|198287
1744786800000|2025-04-16 07:00:00|2353|2351|2364.5|2364|2374.5|2374|2353|2351|287752
1744790400000|2025-04-16 08:00:00|2364|2363.5|2381|2380|2394.5|2393.5|2361|2360|257530
1744794000000|2025-04-16 09:00:00|2382.5|2380.5|2396.5|2395.5|2401|2400.5|2378|2377.5|171282
1744797600000|2025-04-16 10:00:00|2396|2395|2400.5|2400|2404|2403.5|2394.5|2393.5|123219
1744801200000|2025-04-16 11:00:00|2401|2400.5|2405.5|2405|2406.5|2406|2397|2396.5|99847
1744804800000|2025-04-16 12:00:00|2405|2404.5|2409|2408.5|2413|2412.5|2404|2403.5|133100
1744808400000|2025-04-16 13:00:00|2408.5|2408|2407.5|2407|2418.5|2418|2396|2395|520042
1744812000000|2025-04-16 14:00:00|2407|2406|2418.5|2417.5|2420.5|2420|2406.5|2405.5|343543
1744815600000|2025-04-16 15:00:00|2419|2418|2438.5|2438|2440.5|2440|2416.5|2416|216546
1744873200000|2025-04-17 07:00:00|2428.5|2421|2437|2436|2449.5|2448.5|2423|2421|211238
1744876800000|2025-04-17 08:00:00|2437.5|2436.5|2428|2427.5|2438.5|2438|2427|2426|138810
1744880400000|2025-04-17 09:00:00|2428.5|2428|2423.5|2423|2428.5|2428|2420.5|2420|131157
1744884000000|2025-04-17 10:00:00|2424|2422.5|2413|2412.5|2424.5|2424|2407|2406.5|147240
1744887600000|2025-04-17 11:00:00|2413.5|2413.5|2411|2410|2415|2414|2406.5|2406|140026
1744891200000|2025-04-17 12:00:00|2410.5|2410.5|2413|2412|2423|2422|2410|2409|180146
1744894800000|2025-04-17 13:00:00|2412.5|2411.5|2432|2431.5|2432|2431.5|2412|2411.5|300607
1744898400000|2025-04-17 14:00:00|2431|2431|2434|2433.5|2437|2436.5|2426.5|2425.5|944260
1744902000000|2025-04-17 15:00:00|2434.5|2434|2445.5|2444.5|2451|2450.5|2434|2433.5|230454
1745305200000|2025-04-22 07:00:00|2433.5|2429|2438|2437.5|2438.5|2438|2421|2420|287314
1745308800000|2025-04-22 08:00:00|2437.5|2437|2430.5|2430|2444|2443.5|2429|2428.5|235822
1745312400000|2025-04-22 09:00:00|2431|2429.5|2436|2435.5|2438|2437.5|2430|2429.5|196433
1745316000000|2025-04-22 10:00:00|2436.5|2436|2431|2430.5|2436.5|2436|2429.5|2429|129521
1745319600000|2025-04-22 11:00:00|2430.5|2430|2428|2427.5|2432|2431|2425|2424.5|124221
1745323200000|2025-04-22 12:00:00|2427.5|2427|2426|2425.5|2437|2436|2426|2425|129609
1745326800000|2025-04-22 13:00:00|2426.5|2426|2424|2423.5|2441|2440|2423.5|2423|211708
1745330400000|2025-04-22 14:00:00|2423.5|2422.5|2424|2423.5|2431.5|2430.5|2422|2421|328935
1745334000000|2025-04-22 15:00:00|2424.5|2424|2432.5|2431.5|2438|2437.5|2423.5|2423|168975
1745391600000|2025-04-23 07:00:00|2461.5|2457.5|2490|2489|2503.5|2503|2460|2457.5|426812
1745395200000|2025-04-23 08:00:00|2489.5|2488|2498.5|2498|2503|2502|2486|2485.5|161096
1745398800000|2025-04-23 09:00:00|2499|2498.5|2506|2505|2510|2509|2499|2498|216396
1745402400000|2025-04-23 10:00:00|2506.5|2505.5|2505|2504.5|2510|2509.5|2503.5|2503|94297
1745406000000|2025-04-23 11:00:00|2504.5|2504|2486.5|2485.5|2505|2504.5|2486|2485.5|92073
1745409600000|2025-04-23 12:00:00|2486|2486|2475|2474.5|2486|2486|2471.5|2470.5|522168
1745413200000|2025-04-23 13:00:00|2474|2473|2469|2467.5|2478.5|2478|2438|2436.5|404154
1745416800000|2025-04-23 14:00:00|2469.5|2468.5|2436|2435.5|2476|2475|2429.5|2429|509935
1745420400000|2025-04-23 15:00:00|2436.5|2436.5|2432|2430.5|2445.5|2444|2423|2422.5|213726
1745478000000|2025-04-24 07:00:00|2434.5|2432.5|2445|2444|2455.5|2454.5|2432.5|2431|196716
1745481600000|2025-04-24 08:00:00|2444.5|2443.5|2433|2432.5|2448|2447.5|2429.5|2428.5|144107
1745485200000|2025-04-24 09:00:00|2434|2433.5|2438.5|2438|2439|2438|2428|2427|261918
1745488800000|2025-04-24 10:00:00|2439|2438.5|2443|2442.5|2443.5|2443|2436|2435.5|117742
1745492400000|2025-04-24 11:00:00|2443.5|2443|2444.5|2443.5|2448|2447.5|2439|2438|116673
1745496000000|2025-04-24 12:00:00|2443.5|2443|2439.5|2438.5|2450.5|2450|2438|2437|125383
1745499600000|2025-04-24 13:00:00|2439|2437.5|2426.5|2425.5|2441.5|2441|2422.5|2421.5|267931
1745503200000|2025-04-24 14:00:00|2426|2425|2433.5|2433|2435|2434|2416|2415|355069
1745506800000|2025-04-24 15:00:00|2434|2433.5|2433|2432.5|2434.5|2434|2430.5|2430|159549
1745564400000|2025-04-25 07:00:00|2444.5|2443|2445.5|2444.5|2456|2455|2438|2437.5|168824
1745568000000|2025-04-25 08:00:00|2446.5|2445.5|2448.5|2447.5|2451.5|2450.5|2443.5|2443|118789
1745571600000|2025-04-25 09:00:00|2448|2448|2442|2441.5|2450|2449.5|2439.5|2439|439305
1745575200000|2025-04-25 10:00:00|2441.5|2441|2432.5|2432|2447.5|2446.5|2429|2428|179705
1745578800000|2025-04-25 11:00:00|2433|2432.5|2440.5|2439.5|2441|2440.5|2432.5|2432|109465
1745582400000|2025-04-25 12:00:00|2440|2440|2440.5|2440|2446|2445.5|2437.5|2437|74662
1745586000000|2025-04-25 13:00:00|2442|2441|2455.5|2454.5|2458.5|2458|2437.5|2436.5|202524
1745589600000|2025-04-25 14:00:00|2457|2456.5|2457.5|2456.5|2468|2467|2452.5|2452|325393
1745593200000|2025-04-25 15:00:00|2458|2457|2463|2462.5|2467|2466|2457.5|2456.5|133705
1745823600000|2025-04-28 07:00:00|2470|2468|2471.5|2471|2478.5|2478|2468.5|2467.5|84204
1745827200000|2025-04-28 08:00:00|2471|2470.5|2472.5|2471.5|2475.5|2474.5|2467.5|2466.5|96963
1745830800000|2025-04-28 09:00:00|2472|2472|2462|2461.5|2472.5|2472|2462|2461.5|352083
1745834400000|2025-04-28 10:00:00|2461.5|2461|2460.5|2460|2466|2465.5|2460|2459.5|523350
1745838000000|2025-04-28 11:00:00|2462|2461|2459.5|2458.5|2463|2462|2457|2456.5|79032
1745841600000|2025-04-28 12:00:00|2459|2459|2464|2463|2466.5|2466|2451.5|2451|149682
1745845200000|2025-04-28 13:00:00|2463.5|2462.5|2453.5|2453|2464|2463|2452|2451|346833
1745848800000|2025-04-28 14:00:00|2453|2452.5|2459|2458|2466|2465.5|2452.5|2452|338508
1745852400000|2025-04-28 15:00:00|2460|2459|2456.5|2455.5|2462|2461.5|2452.5|2452|154099
1745910000000|2025-04-29 07:00:00|2448|2447|2437.5|2436.5|2461.5|2461|2435|2434.5|185312
1745913600000|2025-04-29 08:00:00|2438|2437|2418.5|2417.5|2440|2439.5|2418.5|2417.5|150148
1745917200000|2025-04-29 09:00:00|2417.5|2417|2430.5|2429.5|2432|2431.5|2416|2415.5|88710
1745920800000|2025-04-29 10:00:00|2430|2430|2422|2421|2430.5|2430|2419|2418|107521
1745924400000|2025-04-29 11:00:00|2421.5|2420.5|2429|2428|2429.5|2429|2421.5|2420.5|80408
1745928000000|2025-04-29 12:00:00|2427.5|2426.5|2424.5|2424|2431.5|2431|2422|2421|91119
1745931600000|2025-04-29 13:00:00|2425|2424.5|2438|2437.5|2442.5|2442|2422|2421|218131
1745935200000|2025-04-29 14:00:00|2437.5|2437|2449|2448.5|2451.5|2450.5|2432.5|2431.5|251732
1745938800000|2025-04-29 15:00:00|2449.5|2449|2446|2445|2451.5|2451|2444|2443|183743
1745996400000|2025-04-30 07:00:00|2423.5|2421.5|2418.5|2417.5|2425|2423.5|2407.5|2406|168513
1746000000000|2025-04-30 08:00:00|2419|2418|2430.5|2429.5|2431.5|2431|2414.5|2414|114030
1746003600000|2025-04-30 09:00:00|2430|2430|2443|2442.5|2444|2443.5|2429|2428|162704
1746007200000|2025-04-30 10:00:00|2442.5|2442|2437.5|2436.5|2445|2444.5|2436|2435|148645
1746010800000|2025-04-30 11:00:00|2436.5|2435.5|2441|2440.5|2441.5|2441|2435|2434.5|146171
1746014400000|2025-04-30 12:00:00|2442|2441|2423|2422.5|2443.5|2443|2422.5|2421.5|306804
1746018000000|2025-04-30 13:00:00|2422.5|2422|2419|2418|2441|2440.5|2417.5|2416.5|313562
1746021600000|2025-04-30 14:00:00|2419.5|2418.5|2422|2421.5|2426|2425.5|2414|2413|308143
1746025200000|2025-04-30 15:00:00|2423.5|2421|2430.5|2430|2436|2435.5|2423|2421|661657
1746082800000|2025-05-01 07:00:00|2405|2404|2405.5|2405|2413|2412.5|2390.5|2389.5|126090
1746086400000|2025-05-01 08:00:00|2404.5|2403.5|2406.5|2406|2411.5|2411|2400|2399|200079
1746090000000|2025-05-01 09:00:00|2406|2405.5|2391.5|2390.5|2406.5|2405.5|2391|2390|182705
1746093600000|2025-05-01 10:00:00|2391|2390|2387|2386.5|2391|2390|2373.5|2373|182573
1746097200000|2025-05-01 11:00:00|2387.5|2385.5|2410|2409|2410.5|2409.5|2386.5|2385.5|233268
1746100800000|2025-05-01 12:00:00|2409.5|2408.5|2420.5|2419.5|2421.5|2421|2406.5|2405.5|102968
1746104400000|2025-05-01 13:00:00|2419.5|2419|2430.5|2429.5|2440.5|2439.5|2414|2413|315960
1746108000000|2025-05-01 14:00:00|2432.5|2431.5|2443|2442|2446|2445.5|2432.5|2431|310518
1746111600000|2025-05-01 15:00:00|2442.5|2442.5|2441|2440|2442.5|2442.5|2438|2437.5|162316
1746169200000|2025-05-02 07:00:00|2491|2488.5|2518|2517|2544|2542.5|2483.5|2481|854014
1746172800000|2025-05-02 08:00:00|2517|2516|2508|2507.5|2525.5|2524.5|2505.5|2505|329612
1746176400000|2025-05-02 09:00:00|2507.5|2507|2506.5|2506|2514|2513|2504|2503.5|565918
1746180000000|2025-05-02 10:00:00|2507|2506.5|2500|2499.5|2507.5|2507|2490|2489|218260
1746183600000|2025-05-02 11:00:00|2500.5|2499|2492.5|2492|2502.5|2502|2486.5|2485.5|151297
1746187200000|2025-05-02 12:00:00|2493|2491.5|2506.5|2506|2510|2509|2490|2489.5|169555
1746190800000|2025-05-02 13:00:00|2506|2505.5|2473.5|2472.5|2512.5|2512|2462|2461.5|292111
1746194400000|2025-05-02 14:00:00|2474|2473|2495|2494.5|2498|2497.5|2464|2463|429961
1746198000000|2025-05-02 15:00:00|2495.5|2495|2490.5|2490|2498|2497.5|2487.5|2487|216162
1746514800000|2025-05-06 07:00:00|2464.5|2463.5|2451|2450.5|2469|2468|2450|2449.5|344411
1746518400000|2025-05-06 08:00:00|2451.5|2450|2451|2450|2461.5|2461|2448|2447|231498
1746522000000|2025-05-06 09:00:00|2450.5|2450.5|2448|2447.5|2455|2454.5|2446.5|2445.5|225056
1746525600000|2025-05-06 10:00:00|2447.5|2447|2435.5|2434.5|2448.5|2448|2428|2427|416487
1746529200000|2025-05-06 11:00:00|2434.5|2434|2445|2444.5|2445.5|2445|2433|2432.5|158310
1746532800000|2025-05-06 12:00:00|2445.5|2445|2445|2444.5|2451|2450.5|2441.5|2441|558216
1746536400000|2025-05-06 13:00:00|2446|2445|2436.5|2436|2459.5|2458.5|2426.5|2425.5|382969
1746540000000|2025-05-06 14:00:00|2436|2435.5|2443|2442|2453|2452.5|2436|2435|332278
1746543600000|2025-05-06 15:00:00|2442|2441.5|2442|2441.5|2446.5|2446|2440.5|2440|192502
1746601200000|2025-05-07 07:00:00|2430.5|2429|2449.5|2448.5|2454|2453.5|2425|2423|180160
1746604800000|2025-05-07 08:00:00|2450|2449.5|2451.5|2450.5|2453|2452.5|2445.5|2445|108736
1746608400000|2025-05-07 09:00:00|2451|2450|2438.5|2438|2451|2450|2438|2437.5|165421
1746612000000|2025-05-07 10:00:00|2439|2438.5|2442.5|2442|2445.5|2445|2437|2436.5|253422
1746615600000|2025-05-07 11:00:00|2443|2442.5|2445.5|2445|2448|2447.5|2443|2442|445159
1746619200000|2025-05-07 12:00:00|2445|2444.5|2439.5|2439|2446.5|2446|2435.5|2435|1197885
1746622800000|2025-05-07 13:00:00|2439|2438.5|2429.5|2428.5|2439.5|2438.5|2422|2421|279860
1746626400000|2025-05-07 14:00:00|2429|2427.5|2425|2424.5|2430|2429.5|2422.5|2422|283356
1746630000000|2025-05-07 15:00:00|2424.5|2424|2427.5|2427|2433.5|2432.5|2424.5|2424|168575
1746687600000|2025-05-08 07:00:00|2438|2436.5|2430.5|2429.5|2451|2450.5|2428.5|2428|163705
1746691200000|2025-05-08 08:00:00|2431|2430.5|2447|2446.5|2451|2450|2430.5|2429.5|160330
1746694800000|2025-05-08 09:00:00|2447.5|2447|2443.5|2442.5|2449|2448.5|2437.5|2437|162232
1746698400000|2025-05-08 10:00:00|2444|2443|2448.5|2448|2449.5|2449|2441.5|2441|229801
1746702000000|2025-05-08 11:00:00|2449|2447.5|2436.5|2436|2450.5|2449.5|2436|2435.5|158527
1746705600000|2025-05-08 12:00:00|2436|2435.5|2425|2424.5|2440|2439.5|2425|2424.5|158297
1746709200000|2025-05-08 13:00:00|2424.5|2424|2430.5|2430|2432|2431.5|2420|2419.5|651287
1746712800000|2025-05-08 14:00:00|2431|2430.5|2428|2427.5|2435.5|2435|2424.5|2424|377108
1746716400000|2025-05-08 15:00:00|2428.5|2428|2439|2438|2440|2439.5|2427|2426.5|163631
1746774000000|2025-05-09 07:00:00|2448|2446.5|2470|2469.5|2474.5|2473.5|2447|2445.5|196041
1746777600000|2025-05-09 08:00:00|2471|2470|2475.5|2475|2478.5|2478|2465.5|2464.5|165114
1746781200000|2025-05-09 09:00:00|2476|2475.5|2470.5|2470|2478|2477.5|2467.5|2467|134728
1746784800000|2025-05-09 10:00:00|2471|2470.5|2471|2470.5|2474.5|2474|2469.5|2469|135745
1746788400000|2025-05-09 11:00:00|2470.5|2470|2472|2471.5|2477.5|2477|2467.5|2467|132458
1746792000000|2025-05-09 12:00:00|2472.5|2472|2468|2467.5|2474|2473.5|2466.5|2466|174247
1746795600000|2025-05-09 13:00:00|2466.5|2466|2460.5|2460|2471.5|2470.5|2457|2456.5|265327
1746799200000|2025-05-09 14:00:00|2461|2460.5|2458.5|2457.5|2462.5|2462|2449.5|2449|262567
1746802800000|2025-05-09 15:00:00|2458|2457|2459|2458.5|2462|2461.5|2455|2454.5|101371
1747033200000|2025-05-12 07:00:00|2494|2491.5|2506|2505|2527.5|2526.5|2493.5|2491.5|420845
1747036800000|2025-05-12 08:00:00|2507|2506|2501|2500|2510|2509.5|2499.5|2498.5|215184
1747040400000|2025-05-12 09:00:00|2501.5|2500.5|2512.5|2511.5|2513|2512.5|2499.5|2498.5|199929
1747044000000|2025-05-12 10:00:00|2512|2512.5|2512.5|2512|2514|2513.5|2502|2501.5|140563
1747047600000|2025-05-12 11:00:00|2511|2511.5|2514|2513.5|2518|2517|2510|2509|139810
1747051200000|2025-05-12 12:00:00|2513.5|2513|2514.5|2513.5|2517|2516.5|2513|2512|166996
1747054800000|2025-05-12 13:00:00|2514|2514|2506.5|2505.5|2524|2523.5|2505|2504|295348
1747058400000|2025-05-12 14:00:00|2506|2506.5|2501.5|2501|2519.5|2519|2498.5|2498|444794
1747062000000|2025-05-12 15:00:00|2502|2501.5|2494.5|2493.5|2505.5|2505|2493|2492.5|431303
1747119600000|2025-05-13 07:00:00|2492|2490|2493|2492|2499|2498.5|2482|2480.5|634771
1747123200000|2025-05-13 08:00:00|2493.5|2492.5|2496.5|2495.5|2501|2500.5|2490.5|2489.5|244920
1747126800000|2025-05-13 09:00:00|2496|2495|2500.5|2500|2500.5|2500|2494.5|2494|112490
1747130400000|2025-05-13 10:00:00|2501|2499.5|2507.5|2506.5|2508.5|2508|2499.5|2499|178133
1747134000000|2025-05-13 11:00:00|2508.5|2507.5|2510|2509.5|2511.5|2511|2506.5|2505.5|150700
1747137600000|2025-05-13 12:00:00|2509.5|2509|2503|2502.5|2512|2511.5|2501|2500.5|192243
1747141200000|2025-05-13 13:00:00|2502.5|2502|2504.5|2504|2508|2507.5|2496.5|2496|246338
1747144800000|2025-05-13 14:00:00|2505|2503.5|2514|2513.5|2516|2515.5|2503.5|2503|346728
1747148400000|2025-05-13 15:00:00|2513.5|2513|2526|2525.5|2528|2527.5|2513.5|2513|332152
1747206000000|2025-05-14 07:00:00|2537|2535|2528|2527.5|2540.5|2539|2519.5|2519|249780
1747209600000|2025-05-14 08:00:00|2528.5|2528|2523.5|2523|2530|2529|2519.5|2518.5|143739
1747213200000|2025-05-14 09:00:00|2524|2523.5|2521.5|2520.5|2527.5|2527|2519|2518|132043
1747216800000|2025-05-14 10:00:00|2521|2519.5|2516.5|2516|2521|2520|2516.5|2515.5|101358
1747220400000|2025-05-14 11:00:00|2517.5|2516.5|2520|2519.5|2526|2525|2517.5|2516.5|79020
1747224000000|2025-05-14 12:00:00|2519.5|2519|2516.5|2515.5|2521.5|2520.5|2516|2515|94740
1747227600000|2025-05-14 13:00:00|2516|2515|2515|2514|2518|2517|2505|2504.5|255166
1747231200000|2025-05-14 14:00:00|2514.5|2513.5|2513.5|2513|2526|2525.5|2508.5|2508|319349
1747234800000|2025-05-14 15:00:00|2514.5|2514|2516|2515|2516.5|2515.5|2507|2506.5|164672
1747292400000|2025-05-15 07:00:00|2463.5|2460.5|2449|2448.5|2464.5|2463|2440|2439|259505
1747296000000|2025-05-15 08:00:00|2449.5|2449|2450|2449|2457|2456|2445|2444.5|240525
1747299600000|2025-05-15 09:00:00|2450.5|2449.5|2461|2460.5|2463.5|2463|2450|2449.5|177821
1747303200000|2025-05-15 10:00:00|2461.5|2460|2467.5|2466.5|2467.5|2467|2460|2459.5|153686
1747306800000|2025-05-15 11:00:00|2466.5|2465.5|2466.5|2466|2469.5|2469|2463|2462.5|211446
1747310400000|2025-05-15 12:00:00|2466|2465.5|2468|2467|2472|2471.5|2462.5|2462|164725
1747314000000|2025-05-15 13:00:00|2468.5|2467.5|2467.5|2467|2478|2477|2452|2451|414421
1747317600000|2025-05-15 14:00:00|2468|2467.5|2469.5|2469|2475.5|2475|2459.5|2459|1198796
1747321200000|2025-05-15 15:00:00|2469|2468.5|2474.5|2473.5|2475.5|2475|2467|2466.5|133478
1747378800000|2025-05-16 07:00:00|2495.5|2493.5|2487|2486|2500|2499|2482.5|2481.5|136725
1747382400000|2025-05-16 08:00:00|2487.5|2487|2482.5|2482|2489|2488.5|2479|2478.5|123341
1747386000000|2025-05-16 09:00:00|2482|2481.5|2494.5|2493.5|2496|2495.5|2480|2479.5|126770
1747389600000|2025-05-16 10:00:00|2494|2494|2502|2501.5|2502.5|2502|2493.5|2493|90419
1747393200000|2025-05-16 11:00:00|2503|2502|2505|2504.5|2505|2504.5|2494.5|2494|390196
1747396800000|2025-05-16 12:00:00|2505.5|2504|2508|2507.5|2511.5|2511|2503|2502.5|112981
1747400400000|2025-05-16 13:00:00|2507.5|2507|2502|2501|2511.5|2511|2497.5|2496.5|192159
1747404000000|2025-05-16 14:00:00|2501|2500|2490.5|2490|2501|2500.5|2487|2486|702207
1747407600000|2025-05-16 15:00:00|2490|2489.5|2494.5|2494|2497.5|2496.5|2490|2489.5|116687
1747638000000|2025-05-19 07:00:00|2476|2475|2481.5|2480.5|2489|2488|2473.5|2472.5|216120
1747641600000|2025-05-19 08:00:00|2481|2479.5|2487|2486.5|2488.5|2488|2477.5|2477|264663
1747645200000|2025-05-19 09:00:00|2486.5|2486|2477.5|2476.5|2486.5|2486|2477.5|2476.5|316830
1747648800000|2025-05-19 10:00:00|2477|2476|2472.5|2471.5|2477.5|2476.5|2467.5|2467|195140
1747652400000|2025-05-19 11:00:00|2473.5|2472|2474.5|2474|2478.5|2477.5|2473|2472|99715
1747656000000|2025-05-19 12:00:00|2474|2473.5|2469.5|2469|2479|2478.5|2468.5|2468|133041
1747659600000|2025-05-19 13:00:00|2470|2469.5|2463|2462|2473.5|2473|2454.5|2453.5|301332
1747663200000|2025-05-19 14:00:00|2463.5|2463|2468.5|2468|2471.5|2471|2460.5|2460|294230
1747666800000|2025-05-19 15:00:00|2468|2467.5|2472.5|2472|2474.5|2474|2468|2467.5|150603
1747724400000|2025-05-20 07:00:00|2487.5|2487|2469|2468.5|2488.5|2487|2467|2466.5|233835
1747728000000|2025-05-20 08:00:00|2470|2469|2475|2474|2486|2485|2466.5|2466|281657
1747731600000|2025-05-20 09:00:00|2475.5|2475|2476.5|2476|2478|2477.5|2472.5|2472|137721
1747735200000|2025-05-20 10:00:00|2477|2476.5|2484.5|2483.5|2486.5|2486|2475|2474.5|179405
1747738800000|2025-05-20 11:00:00|2484|2483|2473.5|2473|2484|2483|2472|2471.5|156897
1747742400000|2025-05-20 12:00:00|2474|2472.5|2478.5|2478|2481|2480|2473.5|2472.5|103897
1747746000000|2025-05-20 13:00:00|2480|2479|2488.5|2487.5|2494.5|2493.5|2479|2478.5|356884
1747749600000|2025-05-20 14:00:00|2489.5|2488.5|2488.5|2487.5|2491.5|2490.5|2480|2479.5|285592
1747753200000|2025-05-20 15:00:00|2488|2488|2489.5|2489|2494|2493|2488|2488|123228
1747810800000|2025-05-21 07:00:00|2482|2481|2486|2485.5|2488|2487.5|2475.5|2474.5|155617
1747814400000|2025-05-21 08:00:00|2486.5|2486|2489.5|2488.5|2494|2493.5|2485.5|2485|93182
1747818000000|2025-05-21 09:00:00|2489|2489|2487.5|2486.5|2492.5|2491.5|2485.5|2485|100040
1747821600000|2025-05-21 10:00:00|2487|2487|2488|2487.5|2490|2489.5|2484|2483.5|90399
1747825200000|2025-05-21 11:00:00|2488.5|2488|2490|2489.5|2495.5|2494.5|2485.5|2484.5|90496
1747828800000|2025-05-21 12:00:00|2489.5|2489|2486|2485|2493.5|2493|2485.5|2485|105721
1747832400000|2025-05-21 13:00:00|2485.5|2484|2487|2486|2494|2493.5|2478|2477.5|234817
1747836000000|2025-05-21 14:00:00|2487.5|2486.5|2479|2478.5|2488.5|2488|2476|2475.5|299236
1747839600000|2025-05-21 15:00:00|2478.5|2478|2478|2477.5|2481|2480.5|2477.5|2477|176850
1747897200000|2025-05-22 07:00:00|2455.5|2453|2459|2458|2461.5|2460.5|2448|2447.5|238278
1747900800000|2025-05-22 08:00:00|2458.5|2458.5|2459.5|2458.5|2466|2465|2456.5|2456|91390
1747904400000|2025-05-22 09:00:00|2460|2459|2453.5|2453|2460.5|2459.5|2451.5|2451|91189
1747908000000|2025-05-22 10:00:00|2453|2452.5|2451|2450.5|2456|2455.5|2449.5|2449|167287
1747911600000|2025-05-22 11:00:00|2451.5|2451|2449|2448.5|2454.5|2454|2448.5|2447.5|99198
1747915200000|2025-05-22 12:00:00|2449.5|2449|2453|2452.5|2458.5|2458|2447|2445.5|107627
1747918800000|2025-05-22 13:00:00|2453.5|2452|2430|2429|2455|2454.5|2430|2429|209848
1747922400000|2025-05-22 14:00:00|2430.5|2430|2435|2434.5|2442|2441|2428|2427.5|229211
1747926000000|2025-05-22 15:00:00|2435.5|2435|2436.5|2435.5|2439.5|2439|2434.5|2434|267924
1747983600000|2025-05-23 07:00:00|2446|2444|2448.5|2448|2454|2453.5|2440|2439|287985
1747987200000|2025-05-23 08:00:00|2448|2447.5|2445|2444.5|2450|2449.5|2443|2442.5|129480
1747990800000|2025-05-23 09:00:00|2445.5|2445|2446|2445.5|2448.5|2448|2440|2439.5|147961
1747994400000|2025-05-23 10:00:00|2446.5|2446|2452|2451.5|2454|2453.5|2442.5|2441.5|360438
1747998000000|2025-05-23 11:00:00|2451.5|2451|2414|2413|2452.5|2452|2407|2406|220618
1748001600000|2025-05-23 12:00:00|2415|2414|2410.5|2410|2423|2422.5|2404.5|2403.5|301704
1748005200000|2025-05-23 13:00:00|2410|2409.5|2416|2415|2424|2423|2404.5|2404|287560
1748008800000|2025-05-23 14:00:00|2415|2414.5|2419|2418|2423|2422.5|2414|2413.5|263177
1748012400000|2025-05-23 15:00:00|2418.5|2418.5|2422|2421.5|2423|2422.5|2418.5|2417.5|162852
1748329200000|2025-05-27 07:00:00|2429.5|2427.5|2449|2448|2452.5|2451.5|2429|2427.5|169675
1748332800000|2025-05-27 08:00:00|2448.5|2447.5|2453.5|2453|2455|2454.5|2447.5|2447|115350
1748336400000|2025-05-27 09:00:00|2454.5|2453.5|2456|2455|2462|2461.5|2453.5|2453|91704
1748340000000|2025-05-27 10:00:00|2457|2456|2457.5|2456.5|2462|2461.5|2454.5|2453.5|89850
1748343600000|2025-05-27 11:00:00|2457|2456|2451.5|2451|2459|2458.5|2450.5|2450|91011
1748347200000|2025-05-27 12:00:00|2451|2450.5|2450.5|2450|2456|2455.5|2445.5|2444.5|162714
1748350800000|2025-05-27 13:00:00|2450|2449.5|2443.5|2442.5|2452.5|2451.5|2438.5|2437.5|219705
1748354400000|2025-05-27 14:00:00|2442.5|2441.5|2442.5|2441.5|2448|2447.5|2437.5|2437|1022422
1748358000000|2025-05-27 15:00:00|2443|2442|2448|2447|2448.5|2448|2442|2441.5|97176
1748415600000|2025-05-28 07:00:00|2452|2450.5|2457|2456.5|2463.5|2462|2449.5|2448|117124
1748419200000|2025-05-28 08:00:00|2456.5|2456|2449|2448.5|2457|2456.5|2448|2447.5|106056
1748422800000|2025-05-28 09:00:00|2448.5|2448|2451.5|2451|2456|2455.5|2447|2446.5|106085
1748426400000|2025-05-28 10:00:00|2452|2451.5|2448.5|2447.5|2452|2451.5|2445|2444.5|120786
1748430000000|2025-05-28 11:00:00|2448|2448|2448|2447.5|2451|2450.5|2447|2446|94898
1748433600000|2025-05-28 12:00:00|2448.5|2447|2455|2454.5|2456|2455.5|2448|2447|129497
1748437200000|2025-05-28 13:00:00|2454.5|2454|2450.5|2449.5|2465|2464|2445.5|2444.5|253014
1748440800000|2025-05-28 14:00:00|2451|2450.5|2440.5|2440|2452.5|2452|2440|2439.5|225006
1748444400000|2025-05-28 15:00:00|2441|2440.5|2444.5|2443.5|2447|2446.5|2440.5|2440|125124
1748502000000|2025-05-29 07:00:00|2453.5|2453|2465.5|2464.5|2466|2465.5|2453.5|2452|132232
1748505600000|2025-05-29 08:00:00|2465|2464|2456.5|2456|2465.5|2464|2454|2453.5|119477
1748509200000|2025-05-29 09:00:00|2456|2455.5|2453|2452|2457.5|2457|2452|2451.5|67265
1748512800000|2025-05-29 10:00:00|2452.5|2451.5|2445.5|2445|2452.5|2452|2445|2444|67282
1748516400000|2025-05-29 11:00:00|2446|2444.5|2446.5|2445.5|2449|2448.5|2444|2443.5|86028
1748520000000|2025-05-29 12:00:00|2446|2446|2447.5|2447|2450|2449.5|2444.5|2444|149140
1748523600000|2025-05-29 13:00:00|2448|2447.5|2444.5|2444|2453.5|2453|2442|2441.5|128576
1748527200000|2025-05-29 14:00:00|2445|2444.5|2445|2444.5|2446.5|2445.5|2438.5|2438|205072
1748530800000|2025-05-29 15:00:00|2444.5|2444|2445.5|2445|2446.5|2445.5|2442.5|2442|104309
1748588400000|2025-05-30 07:00:00|2452|2448|2461|2460.5|2464.5|2464|2444|2443|143416
1748592000000|2025-05-30 08:00:00|2461.5|2461|2463.5|2463|2466.5|2466|2460.5|2459.5|199904
1748595600000|2025-05-30 09:00:00|2464|2463.5|2465.5|2465|2469.5|2468.5|2464|2463.5|81044
1748599200000|2025-05-30 10:00:00|2466|2465.5|2470|2469.5|2470|2469.5|2465|2464|310131
1748602800000|2025-05-30 11:00:00|2469.5|2469|2455|2454.5|2473|2472.5|2447.5|2446.5|96274
1748606400000|2025-05-30 12:00:00|2454.5|2453.5|2456|2455.5|2458|2457.5|2443|2442.5|136577
1748610000000|2025-05-30 13:00:00|2456.5|2455|2450|2449.5|2463|2462.5|2446.5|2446|169795
1748613600000|2025-05-30 14:00:00|2450.5|2450.5|2448|2447.5|2456|2455.5|2445.5|2445|258368
1748617200000|2025-05-30 15:00:00|2448.5|2448|2445.5|2445|2453.5|2453|2445.5|2445|134823
1748847600000|2025-06-02 07:00:00|2456.5|2454.5|2456.5|2455.5|2465|2464|2443.5|2443|151483
1748851200000|2025-06-02 08:00:00|2456|2455|2471|2470|2472|2471|2455.5|2454.5|123903
1748854800000|2025-06-02 09:00:00|2470|2469.5|2479.5|2479|2479.5|2479|2468|2467.5|98073
1748858400000|2025-06-02 10:00:00|2480|2479.5|2480|2479.5|2482.5|2481.5|2474|2473.5|453101
1748862000000|2025-06-02 11:00:00|2479.5|2479|2478.5|2477.5|2480.5|2480|2476|2475|916193
1748865600000|2025-06-02 12:00:00|2479|2478.5|2481|2480.5|2483|2482.5|2478.5|2478|71147
1748869200000|2025-06-02 13:00:00|2480|2479.5|2470|2469|2488|2487|2467.5|2467|342622
1748872800000|2025-06-02 14:00:00|2468|2467.5|2472.5|2471.5|2478|2477|2462.5|2462|686986
1748876400000|2025-06-02 15:00:00|2472|2472|2470|2469.5|2474.5|2474|2470|2469.5|127998
1748934000000|2025-06-03 07:00:00|2472.5|2470.5|2486.5|2486|2489|2488.5|2472.5|2470.5|271762
1748937600000|2025-06-03 08:00:00|2487.5|2486.5|2475|2474.5|2487.5|2487|2464.5|2463.5|438617
1748941200000|2025-06-03 09:00:00|2475.5|2475|2473|2472.5|2476.5|2476|2467|2466.5|561873
1748944800000|2025-06-03 10:00:00|2473.5|2473|2480.5|2479.5|2481|2480.5|2470.5|2470|162453
1748948400000|2025-06-03 11:00:00|2481|2480|2490.5|2489.5|2490.5|2490|2478.5|2478|99549
1748952000000|2025-06-03 12:00:00|2491|2490|2490.5|2490|2496|2495.5|2489.5|2489|151226
1748955600000|2025-06-03 13:00:00|2490|2489.5|2490|2489|2496|2495.5|2475.5|2474.5|262816
1748959200000|2025-06-03 14:00:00|2491|2490.5|2497.5|2496.5|2499.5|2499|2491|2490.5|299476
1748962800000|2025-06-03 15:00:00|2497|2497|2507|2506.5|2508.5|2508|2497|2497|158373
1749020400000|2025-06-04 07:00:00|2504|2503|2498.5|2498|2505|2504|2493.5|2493|187506
1749024000000|2025-06-04 08:00:00|2499|2497.5|2500|2499.5|2503.5|2503|2497|2496.5|122892
1749027600000|2025-06-04 09:00:00|2500.5|2500|2511|2510|2512|2511.5|2499|2498.5|273113
1749031200000|2025-06-04 10:00:00|2510.5|2509.5|2508|2507.5|2511.5|2510.5|2505.5|2505|110987
1749034800000|2025-06-04 11:00:00|2507.5|2507|2501.5|2501|2508|2507.5|2500.5|2499.5|137532
1749038400000|2025-06-04 12:00:00|2502|2500.5|2500|2499.5|2503.5|2503|2498.5|2497.5|247278
1749042000000|2025-06-04 13:00:00|2499.5|2499|2502.5|2501.5|2506|2505.5|2496.5|2495.5|163132
1749045600000|2025-06-04 14:00:00|2502|2501|2494|2493.5|2509|2508.5|2493|2492.5|235934
1749049200000|2025-06-04 15:00:00|2493.5|2493|2479.5|2478|2498|2497.5|2475|2473.5|212463
1749106800000|2025-06-05 07:00:00|2471.5|2470|2491.5|2491|2493.5|2492.5|2471.5|2470|117987
1749110400000|2025-06-05 08:00:00|2492|2491.5|2489.5|2489|2492.5|2492|2485.5|2484.5|250400
1749114000000|2025-06-05 09:00:00|2489|2488.5|2492|2491.5|2492.5|2492|2486.5|2485.5|102641
1749117600000|2025-06-05 10:00:00|2492.5|2492|2496|2495.5|2497.5|2497|2492|2491.5|97695
1749121200000|2025-06-05 11:00:00|2495.5|2495|2490|2489.5|2496|2495.5|2488|2487.5|107741
1749124800000|2025-06-05 12:00:00|2490.5|2489|2497.5|2497|2503|2502.5|2489.5|2489|237737
1749128400000|2025-06-05 13:00:00|2498|2497.5|2481|2480.5|2499.5|2498.5|2479|2478.5|216992
1749132000000|2025-06-05 14:00:00|2481.5|2480|2482|2481.5|2489.5|2489|2473|2472.5|265314
1749135600000|2025-06-05 15:00:00|2482.5|2482|2479.5|2478.5|2484|2483.5|2477.5|2477|161426
1749193200000|2025-06-06 07:00:00|2491.5|2489.5|2492.5|2491.5|2497.5|2496.5|2485|2483.5|125033
1749196800000|2025-06-06 08:00:00|2492|2491|2489|2488|2492.5|2492|2485.5|2485|117312
1749200400000|2025-06-06 09:00:00|2488.5|2488.5|2494.5|2494|2495.5|2495|2487|2486|108589
1749204000000|2025-06-06 10:00:00|2494|2493.5|2495.5|2495|2495.5|2495|2492|2491.5|55924
1749207600000|2025-06-06 11:00:00|2496|2495.5|2492.5|2492|2496|2495.5|2492|2491|80393
1749211200000|2025-06-06 12:00:00|2493|2492.5|2500|2499.5|2502|2501|2492|2491|136768
1749214800000|2025-06-06 13:00:00|2500.5|2500|2504.5|2504|2506.5|2505.5|2496|2495.5|278937
1749218400000|2025-06-06 14:00:00|2504|2503.5|2500|2499|2504.5|2504|2495|2494|261439
1749222000000|2025-06-06 15:00:00|2499.5|2498.5|2504.5|2503.5|2508.5|2508|2498.5|2498|1069027
1749452400000|2025-06-09 07:00:00|2503.5|2500|2513.5|2512.5|2513.5|2513|2500|2498|154463
1749456000000|2025-06-09 08:00:00|2513|2513|2509|2508.5|2514.5|2514|2508|2507.5|91950
1749459600000|2025-06-09 09:00:00|2508.5|2508|2502.5|2501.5|2509.5|2509|2501.5|2501|69977
1749463200000|2025-06-09 10:00:00|2502|2501|2506.5|2506|2507.5|2507|2501|2500.5|81344
1749466800000|2025-06-09 11:00:00|2507.5|2506.5|2502|2501.5|2508|2507|2501.5|2501|94094
1749470400000|2025-06-09 12:00:00|2501.5|2501|2499|2498.5|2501.5|2501.5|2497.5|2497|99064
1749474000000|2025-06-09 13:00:00|2499.5|2498|2488.5|2488|2500|2499|2479.5|2479|216227
1749477600000|2025-06-09 14:00:00|2489|2487.5|2501|2500.5|2505|2504.5|2488|2487.5|245353
1749481200000|2025-06-09 15:00:00|2501.5|2501|2504|2503.5|2505.5|2505|2501|2500.5|151272
1749538800000|2025-06-10 07:00:00|2519.5|2518|2555|2554.5|2560.5|2560|2519.5|2518|558613
1749542400000|2025-06-10 08:00:00|2554.5|2554|2554|2553.5|2559|2558.5|2551|2550|304010
1749546000000|2025-06-10 09:00:00|2554.5|2554|2554|2553.5|2557|2556.5|2550|2549.5|120435
1749549600000|2025-06-10 10:00:00|2554.5|2554|2558.5|2557.5|2561.5|2561|2554.5|2554|125417
1749553200000|2025-06-10 11:00:00|2558|2558|2565.5|2565|2565.5|2565|2558|2557.5|119334
1749556800000|2025-06-10 12:00:00|2565|2564.5|2572|2571.5|2576.5|2575.5|2564.5|2564|171399
1749560400000|2025-06-10 13:00:00|2573|2572.5|2582.5|2581.5|2586|2585.5|2572.5|2572|506742
1749564000000|2025-06-10 14:00:00|2583|2582|2592.5|2592|2593|2592.5|2579|2578.5|322822
1749567600000|2025-06-10 15:00:00|2593|2592.5|2597.5|2596.5|2598|2597.5|2591.5|2591|430012
1749625200000|2025-06-11 07:00:00|2589|2587.5|2588.5|2588|2599|2597.5|2587.5|2586|197539
1749628800000|2025-06-11 08:00:00|2588|2587.5|2590.5|2589.5|2592.5|2592|2585|2584.5|184145
1749632400000|2025-06-11 09:00:00|2590|2589|2590|2589|2592.5|2592|2577|2576|226057
1749636000000|2025-06-11 10:00:00|2589.5|2589.5|2589.5|2588.5|2593.5|2593|2588|2587.5|139032
1749639600000|2025-06-11 11:00:00|2589|2588|2584|2583.5|2590|2589.5|2583|2582.5|143141
1749643200000|2025-06-11 12:00:00|2583.5|2583|2595|2594.5|2595.5|2595|2576|2575.5|231051
1749646800000|2025-06-11 13:00:00|2595.5|2595|2585.5|2584.5|2597.5|2597|2579|2578.5|282676
1749650400000|2025-06-11 14:00:00|2586|2585|2581.5|2581|2590.5|2590|2579.5|2579|258145
1749654000000|2025-06-11 15:00:00|2582|2581.5|2583|2582.5|2583.5|2583|2577.5|2577|298592
1749711600000|2025-06-12 07:00:00|2605.5|2604.5|2606|2605.5|2622|2621|2603.5|2602|498008
1749715200000|2025-06-12 08:00:00|2607|2606.5|2612|2611.5|2613.5|2613|2604.5|2603.5|169911
1749718800000|2025-06-12 09:00:00|2611.5|2611|2598|2597.5|2615|2614|2598|2597.5|170023
1749722400000|2025-06-12 10:00:00|2598.5|2598|2602|2601.5|2602|2601.5|2596|2595|152734
1749726000000|2025-06-12 11:00:00|2601.5|2601|2602|2601.5|2606.5|2606|2597.5|2596.5|100579
1749729600000|2025-06-12 12:00:00|2601.5|2601|2609|2608.5|2611.5|2611|2601.5|2601|124098
1749733200000|2025-06-12 13:00:00|2609.5|2608|2606.5|2605.5|2610.5|2610|2594.5|2593.5|224053
1749736800000|2025-06-12 14:00:00|2607.5|2606|2610.5|2610|2614|2613|2605.5|2605|241142
1749740400000|2025-06-12 15:00:00|2611|2610.5|2615|2614|2618|2617.5|2610|2609.5|148056
1749798000000|2025-06-13 07:00:00|2691.5|2689.5|2648|2647|2703|2702|2644.5|2644|464531
1749801600000|2025-06-13 08:00:00|2646.5|2647.5|2651|2650|2662.5|2662|2643.5|2643|260720
1749805200000|2025-06-13 09:00:00|2650.5|2649.5|2655.5|2655|2656.5|2656|2645|2644|249841
1749808800000|2025-06-13 10:00:00|2656.5|2655.5|2660.5|2659.5|2662.5|2661.5|2652.5|2651.5|191036
1749812400000|2025-06-13 11:00:00|2659.5|2659|2659|2658|2674|2673.5|2654.5|2654|159693
1749816000000|2025-06-13 12:00:00|2658.5|2657.5|2671|2670|2674|2673.5|2657.5|2657|151751
1749819600000|2025-06-13 13:00:00|2670|2669|2629.5|2628.5|2673.5|2673|2629|2628.5|356429
1749823200000|2025-06-13 14:00:00|2630|2629|2627|2626.5|2646|2645.5|2618.5|2617.5|365407
1749826800000|2025-06-13 15:00:00|2626.5|2626|2634.5|2633.5|2637.5|2636.5|2620.5|2620|217463
1750057200000|2025-06-16 07:00:00|2664.5|2663.5|2667|2666|2672.5|2671.5|2659|2657.5|243262
1750060800000|2025-06-16 08:00:00|2667.5|2666.5|2668.5|2668|2672|2671|2660|2659|137938
1750064400000|2025-06-16 09:00:00|2669|2667.5|2665|2664.5|2671|2670.5|2662.5|2662|443708
1750068000000|2025-06-16 10:00:00|2665.5|2664|2662|2661.5|2670|2669.5|2660.5|2660|107480
1750071600000|2025-06-16 11:00:00|2661.5|2661|2651.5|2651|2662.5|2662|2651|2650.5|141530
1750075200000|2025-06-16 12:00:00|2652.5|2652|2646|2645.5|2653|2652.5|2634.5|2634|187894
1750078800000|2025-06-16 13:00:00|2647|2646.5|2620.5|2620|2659|2658|2616.5|2615.5|448949
1750082400000|2025-06-16 14:00:00|2621|2620.5|2626.5|2625.5|2632.5|2632|2614|2613|530849
1750086000000|2025-06-16 15:00:00|2627|2626|2629|2627.5|2632.5|2632|2625|2624|190280
1750143600000|2025-06-17 07:00:00|2624|2623.5|2650|2649.5|2654|2653.5|2621|2620|210656
1750147200000|2025-06-17 08:00:00|2650.5|2650|2656.5|2656|2661|2660|2649|2648.5|150753
1750150800000|2025-06-17 09:00:00|2657|2656.5|2657|2656.5|2661|2660.5|2649|2648|134575
1750154400000|2025-06-17 10:00:00|2656.5|2656|2659.5|2658.5|2660.5|2660|2653|2652.5|93459
1750158000000|2025-06-17 11:00:00|2659|2658|2655|2654.5|2659.5|2659|2653.5|2652.5|94248
1750161600000|2025-06-17 12:00:00|2655.5|2655|2656.5|2655.5|2659|2658.5|2653|2652.5|113704
1750165200000|2025-06-17 13:00:00|2656|2656|2664.5|2664|2667|2666.5|2646.5|2646|217824
1750168800000|2025-06-17 14:00:00|2664|2663.5|2660.5|2660|2666|2665.5|2658|2657|231935
1750172400000|2025-06-17 15:00:00|2660|2659.5|2664.5|2664|2666.5|2666|2658|2657.5|137353
1750230000000|2025-06-18 07:00:00|2675.5|2674.5|2678|2677.5|2681.5|2681|2664.5|2663.5|146547
1750233600000|2025-06-18 08:00:00|2679|2678.5|2671.5|2671|2680|2679.5|2671|2670.5|122761
1750237200000|2025-06-18 09:00:00|2672|2671.5|2669|2668.5|2677|2676.5|2661.5|2661|113925
1750240800000|2025-06-18 10:00:00|2668.5|2668|2669.5|2669|2676|2675|2665|2664.5|116475
1750244400000|2025-06-18 11:00:00|2669|2668.5|2667.5|2667|2670|2669.5|2664.5|2663.5|296390
1750248000000|2025-06-18 12:00:00|2668|2666.5|2673.5|2673|2676.5|2676|2668|2666.5|126225
1750251600000|2025-06-18 13:00:00|2674|2673.5|2686.5|2686|2687|2686.5|2670|2669.5|368757
1750255200000|2025-06-18 14:00:00|2687|2686.5|2664|2663.5|2688|2687.5|2655.5|2654.5|502391
1750258800000|2025-06-18 15:00:00|2663.5|2663|2666|2665|2666.5|2666|2662|2661.5|144830
1750316400000|2025-06-19 07:00:00|2679.5|2679|2692.5|2691.5|2706|2705.5|2675.5|2674|755889
1750320000000|2025-06-19 08:00:00|2693|2692|2692|2691.5|2696.5|2696|2689|2688|760991
1750323600000|2025-06-19 09:00:00|2691.5|2690.5|2694.5|2693.5|2695|2694.5|2688.5|2687.5|130912
1750327200000|2025-06-19 10:00:00|2694|2693|2693|2692|2695.5|2695|2692|2691.5|99171
1750330800000|2025-06-19 11:00:00|2692.5|2691|2682|2681.5|2694|2693|2680.5|2680|86889
1750334400000|2025-06-19 12:00:00|2682.5|2682|2689.5|2689|2689.5|2689|2681.5|2681|87510
1750338000000|2025-06-19 13:00:00|2689|2688.5|2695.5|2695|2699|2698.5|2688|2687|214435
1750341600000|2025-06-19 14:00:00|2696|2695.5|2696.5|2696|2701|2700.5|2694|2693.5|168640
1750345200000|2025-06-19 15:00:00|2697|2696.5|2696|2695|2703|2702.5|2696|2695|91486
1750402800000|2025-06-20 07:00:00|2678|2677|2680|2679|2681.5|2680.5|2657|2655.5|260053
1750406400000|2025-06-20 08:00:00|2680.5|2679.5|2681.5|2681|2684|2683.5|2679|2678.5|96024
1750410000000|2025-06-20 09:00:00|2681|2680.5|2691|2690|2691.5|2691|2678|2677.5|200569
1750413600000|2025-06-20 10:00:00|2690.5|2689.5|2690.5|2690|2691.5|2691|2684|2683.5|109960
1750417200000|2025-06-20 11:00:00|2690|2689.5|2671.5|2670.5|2691|2690|2654|2652.5|190751
1750420800000|2025-06-20 12:00:00|2671|2670|2673.5|2672.5|2680.5|2680|2667|2666|184195
1750424400000|2025-06-20 13:00:00|2674.5|2673|2684.5|2683.5|2685.5|2685|2668.5|2668|668413
1750428000000|2025-06-20 14:00:00|2684|2684|2686.5|2686|2693|2692.5|2683.5|2683|292650
1750431600000|2025-06-20 15:00:00|2686|2685.5|2680|2679.5|2687|2686.5|2676.5|2676|146460
1750662000000|2025-06-23 07:00:00|2717|2715|2699|2698.5|2718.5|2717|2695|2694|402951
1750665600000|2025-06-23 08:00:00|2698.5|2698|2706.5|2706|2707.5|2706.5|2690|2689|181439
1750669200000|2025-06-23 09:00:00|2707|2706.5|2711|2710|2714|2713.5|2706.5|2705.5|688414
1750672800000|2025-06-23 10:00:00|2711.5|2710.5|2703|2702|2715.5|2715|2702.5|2702|109165
1750676400000|2025-06-23 11:00:00|2703.5|2702.5|2700.5|2700|2706|2705.5|2699|2698.5|394489
1750680000000|2025-06-23 12:00:00|2699.5|2699|2701.5|2701|2703|2702|2698.5|2697.5|1103647
1750683600000|2025-06-23 13:00:00|2702|2701.5|2696.5|2695.5|2708|2707.5|2693|2692|318712
1750687200000|2025-06-23 14:00:00|2696|2696|2684|2683|2696.5|2696|2682.5|2681.5|241283
1750690800000|2025-06-23 15:00:00|2685|2684|2691|2690|2692|2691.5|2684.5|2684|172219
1750748400000|2025-06-24 07:00:00|2564.5|2562.5|2590|2589.5|2597|2596|2555|2554|616490
1750752000000|2025-06-24 08:00:00|2589.5|2589|2600|2599|2603.5|2603|2583|2582.5|395520
1750755600000|2025-06-24 09:00:00|2599.5|2598.5|2608.5|2608|2611.5|2611|2593.5|2592.5|180268
1750759200000|2025-06-24 10:00:00|2610|2609|2606|2605.5|2617|2616.5|2606|2605|336067
1750762800000|2025-06-24 11:00:00|2604.5|2604|2603|2602.5|2613.5|2613|2597.5|2596.5|202648
1750766400000|2025-06-24 12:00:00|2602.5|2602|2596.5|2596|2606|2605.5|2594|2593.5|131577
1750770000000|2025-06-24 13:00:00|2597|2596.5|2594|2593.5|2604|2603.5|2581.5|2580.5|347567
1750773600000|2025-06-24 14:00:00|2593.5|2593|2596.5|2596|2599|2598.5|2584|2583.5|550988
1750777200000|2025-06-24 15:00:00|2596|2595.5|2587.5|2586.5|2598.5|2598|2582|2581.5|188536
1750834800000|2025-06-25 07:00:00|2580|2579|2596.5|2595.5|2602.5|2602|2579|2578|177467
1750838400000|2025-06-25 08:00:00|2595|2594.5|2593|2592.5|2595|2594.5|2585.5|2585|253867
1750842000000|2025-06-25 09:00:00|2592.5|2592|2593|2592|2594.5|2594|2590|2589|99818
1750845600000|2025-06-25 10:00:00|2591.5|2591|2584|2583.5|2592.5|2592|2584|2583.5|250586
1750849200000|2025-06-25 11:00:00|2585|2584|2581|2580|2585|2584.5|2580.5|2580|1014057
1750852800000|2025-06-25 12:00:00|2581.5|2580.5|2580|2579.5|2582|2581.5|2576|2575.5|231110
1750856400000|2025-06-25 13:00:00|2580.5|2579|2559|2558.5|2580.5|2580|2558.5|2557.5|201076
1750860000000|2025-06-25 14:00:00|2558.5|2558|2568.5|2567.5|2570|2569.5|2557.5|2557|291922
1750863600000|2025-06-25 15:00:00|2569|2568|2566.5|2565.5|2569|2568.5|2563|2562.5|146064
1750921200000|2025-06-26 07:00:00|2579.5|2578.5|2572.5|2572|2588|2587|2560|2559.5|185278
1750924800000|2025-06-26 08:00:00|2573|2572.5|2566.5|2566|2573.5|2573|2565.5|2565|139927
1750928400000|2025-06-26 09:00:00|2567|2566.5|2579|2578.5|2580|2579.5|2565.5|2565|90235
1750932000000|2025-06-26 10:00:00|2579.5|2579|2586.5|2586|2586.5|2586|2579.5|2579|108589
1750935600000|2025-06-26 11:00:00|2586|2585.5|2589.5|2589|2592.5|2592|2585|2584.5|68142
1750939200000|2025-06-26 12:00:00|2590|2589.5|2585|2584.5|2591|2590.5|2583|2582.5|151002
1750942800000|2025-06-26 13:00:00|2584.5|2584|2561|2560.5|2593.5|2593|2561|2560|538490
1750946400000|2025-06-26 14:00:00|2560.5|2560|2580.5|2580|2581.5|2581|2559|2558.5|225774
1750950000000|2025-06-26 15:00:00|2581|2580.5|2581|2579.5|2584|2583.5|2579|2578.5|170136
1751007600000|2025-06-27 07:00:00|2580|2580.5|2583|2582.5|2588|2587|2578|2577.5|113146
1751011200000|2025-06-27 08:00:00|2583.5|2582|2579.5|2579|2584.5|2584|2577.5|2577|127256
1751014800000|2025-06-27 09:00:00|2580|2579.5|2581.5|2581|2583.5|2583|2577|2576.5|100321
1751018400000|2025-06-27 10:00:00|2581|2580.5|2585|2584|2585|2584|2579.5|2579|86003
1751022000000|2025-06-27 11:00:00|2584.5|2583.5|2585.5|2585|2589|2588.5|2584.5|2583.5|67866
1751025600000|2025-06-27 12:00:00|2586|2585.5|2590.5|2590|2590.5|2590|2584|2583|254171
1751029200000|2025-06-27 13:00:00|2591|2590.5|2582.5|2582|2592|2591.5|2576.5|2576|194335
1751032800000|2025-06-27 14:00:00|2583.5|2582.5|2589|2588.5|2590.5|2590|2581|2580.5|163932
1751036400000|2025-06-27 15:00:00|2589.5|2589|2593|2592.5|2594.5|2593.5|2589.5|2589|93781
1751266800000|2025-06-30 07:00:00|2580|2579.5|2581|2580|2591|2590.5|2579|2578.5|98764
1751270400000|2025-06-30 08:00:00|2580.5|2580.5|2569.5|2569|2581.5|2581|2569|2568.5|140102
1751274000000|2025-06-30 09:00:00|2569|2568.5|2568.5|2567.5|2576.5|2575.5|2567|2566.5|126321
1751277600000|2025-06-30 10:00:00|2568|2568|2575|2574|2580|2579.5|2567|2566.5|444300
1751281200000|2025-06-30 11:00:00|2575.5|2574.5|2572|2571.5|2576.5|2576|2570|2569|84410
1751284800000|2025-06-30 12:00:00|2572.5|2572|2566.5|2566|2572.5|2572|2566|2565.5|107097
1751288400000|2025-06-30 13:00:00|2566|2565.5|2556.5|2556|2567|2566.5|2556|2555.5|196486
1751292000000|2025-06-30 14:00:00|2557|2555.5|2562|2561.5|2564|2563.5|2555.5|2555|201529
1751295600000|2025-06-30 15:00:00|2561.5|2561|2567|2566.5|2568|2567.5|2561.5|2561|144807
1751353200000|2025-07-01 07:00:00|2556.5|2555.5|2559.5|2558.5|2564|2563.5|2552|2551.5|127296
1751356800000|2025-07-01 08:00:00|2559|2558|2559.5|2559|2561|2560.5|2553|2552|102153
1751360400000|2025-07-01 09:00:00|2560|2559.5|2561|2560.5|2567.5|2567|2559|2558.5|161702
1751364000000|2025-07-01 10:00:00|2560.5|2560|2561|2560.5|2566|2565.5|2558|2557.5|147454
1751367600000|2025-07-01 11:00:00|2561.5|2561|2568.5|2568|2568.5|2568|2560.5|2560|115420
1751371200000|2025-07-01 12:00:00|2569|2568.5|2568.5|2568|2570.5|2570|2566.5|2566|122887
1751374800000|2025-07-01 13:00:00|2568|2567.5|2555|2554|2570|2569.5|2552.5|2552|218999
1751378400000|2025-07-01 14:00:00|2553.5|2553|2568.5|2567.5|2569|2568.5|2552|2551.5|224872
1751382000000|2025-07-01 15:00:00|2569|2568|2577|2576|2579|2578.5|2568.5|2568|89637
1751439600000|2025-07-02 07:00:00|2590|2589.5|2598.5|2598|2601.5|2601|2585|2584|339149
1751443200000|2025-07-02 08:00:00|2598|2597.5|2601.5|2601|2603.5|2603|2596|2595.5|107975
1751446800000|2025-07-02 09:00:00|2601|2600.5|2608|2607.5|2611|2610.5|2600.5|2599.5|141452
1751450400000|2025-07-02 10:00:00|2608.5|2607|2613|2612.5|2619|2618|2604.5|2604|140109
1751454000000|2025-07-02 11:00:00|2612.5|2611.5|2616|2615.5|2616.5|2616|2606.5|2605.5|215048
1751457600000|2025-07-02 12:00:00|2615.5|2615|2618.5|2617.5|2625.5|2625|2615.5|2615|155394
1751461200000|2025-07-02 13:00:00|2618|2617|2604|2603|2620.5|2620|2600|2599.5|289565
1751464800000|2025-07-02 14:00:00|2603|2602.5|2619.5|2619|2620.5|2620|2599.5|2599|234381
1751468400000|2025-07-02 15:00:00|2620|2619.5|2617|2615.5|2625|2624.5|2617|2615.5|128100
1751526000000|2025-07-03 07:00:00|2635.5|2635|2623|2622.5|2638|2637|2620|2619|142401
1751529600000|2025-07-03 08:00:00|2623.5|2623|2627|2626|2628.5|2627.5|2619.5|2619|104457
1751533200000|2025-07-03 09:00:00|2627.5|2626.5|2629|2628.5|2631|2630.5|2625|2624.5|139922
1751536800000|2025-07-03 10:00:00|2628.5|2628|2626.5|2626|2630.5|2630|2624.5|2624|108379
1751540400000|2025-07-03 11:00:00|2626|2625.5|2627.5|2627|2629|2628.5|2625|2624|99952
1751544000000|2025-07-03 12:00:00|2627|2626.5|2631.5|2631|2639|2638|2624.5|2624|145116
1751547600000|2025-07-03 13:00:00|2631|2630.5|2624.5|2624|2631|2630.5|2623|2622.5|164817
1751551200000|2025-07-03 14:00:00|2625|2623.5|2620.5|2620|2627|2626.5|2618.5|2618|298483
1751554800000|2025-07-03 15:00:00|2621|2619.5|2620|2619.5|2624|2623.5|2618|2617|144720
1751612400000|2025-07-04 07:00:00|2609|2608|2622|2621.5|2624.5|2624|2608.5|2607.5|150552
1751616000000|2025-07-04 08:00:00|2621.5|2621|2618|2617|2622|2621.5|2616|2615.5|118913
1751619600000|2025-07-04 09:00:00|2618.5|2617.5|2621|2620.5|2623|2622.5|2616.5|2616|84869
1751623200000|2025-07-04 10:00:00|2620.5|2620|2619.5|2618.5|2624.5|2624|2619|2618.5|77197
1751626800000|2025-07-04 11:00:00|2619|2619|2622|2621.5|2624|2623.5|2618.5|2617.5|76921
1751630400000|2025-07-04 12:00:00|2622.5|2622|2623.5|2623|2623.5|2623|2620.5|2620|57292
1751634000000|2025-07-04 13:00:00|2623|2622.5|2628.5|2628|2631.5|2631|2622.5|2622|97834
1751637600000|2025-07-04 14:00:00|2629|2628.5|2630|2629.5|2632|2631.5|2627|2626.5|707807
1751641200000|2025-07-04 15:00:00|2629.5|2629|2625|2623.5|2629.5|2629.5|2624|2623.5|64806
1751871600000|2025-07-07 07:00:00|2585|2583|2560.5|2560|2586|2585|2543.5|2542.5|437389
1751875200000|2025-07-07 08:00:00|2561.5|2560.5|2551.5|2551|2561.5|2561|2542.5|2541.5|258326
1751878800000|2025-07-07 09:00:00|2551|2550.5|2550|2549|2556|2555.5|2546|2545.5|180736
1751882400000|2025-07-07 10:00:00|2549.5|2549.5|2557|2556.5|2558|2557.5|2545.5|2545|139527
1751886000000|2025-07-07 11:00:00|2558|2557|2551.5|2551|2558|2557.5|2548.5|2548|122479
1751889600000|2025-07-07 12:00:00|2552|2551.5|2559|2558.5|2561.5|2561|2550|2549.5|93161
1751893200000|2025-07-07 13:00:00|2558.5|2557.5|2569.5|2569|2571.5|2570.5|2553.5|2552.5|237057
1751896800000|2025-07-07 14:00:00|2570|2569.5|2564.5|2564|2577.5|2577|2563.5|2563|345511
1751900400000|2025-07-07 15:00:00|2564|2563.5|2554|2553|2565|2564.5|2553.5|2553|171503
1751958000000|2025-07-08 07:00:00|2553.5|2552.5|2564|2563|2565.5|2565|2553|2552.5|124118
1751961600000|2025-07-08 08:00:00|2563.5|2563.5|2566|2565.5|2567.5|2567|2563.5|2563|99171
1751965200000|2025-07-08 09:00:00|2566.5|2566|2567.5|2566.5|2570|2569.5|2566.5|2565.5|64339
1751968800000|2025-07-08 10:00:00|2568|2567|2572.5|2571.5|2574|2573.5|2567.5|2566.5|70304
1751972400000|2025-07-08 11:00:00|2572|2569.5|2572.5|2571.5|2574|2573.5|2569|2568.5|56133
1751976000000|2025-07-08 12:00:00|2572|2571|2568.5|2567.5|2572|2571|2568|2567|73929
1751979600000|2025-07-08 13:00:00|2567.5|2568|2588.5|2588|2589.5|2588.5|2567.5|2566.5|174477
1751983200000|2025-07-08 14:00:00|2589|2588.5|2602.5|2602|2604|2603.5|2586|2585.5|405469
1751986800000|2025-07-08 15:00:00|2603|2602.5|2601|2600|2607.5|2607|2601|2600|135037
1752044400000|2025-07-09 07:00:00|2618.5|2617.5|2624|2623.5|2630.5|2629.5|2618.5|2617.5|148789
1752048000000|2025-07-09 08:00:00|2625|2624|2626.5|2626|2630.5|2629.5|2624.5|2623.5|134195
1752051600000|2025-07-09 09:00:00|2627|2626.5|2630.5|2630|2632|2631.5|2625.5|2625|227965
1752055200000|2025-07-09 10:00:00|2630|2629.5|2632.5|2631.5|2632.5|2632|2628|2627|82745
1752058800000|2025-07-09 11:00:00|2633|2632|2638.5|2638|2639|2638.5|2632|2631.5|94874
1752062400000|2025-07-09 12:00:00|2638|2637.5|2637|2636|2640|2639.5|2635.5|2634.5|102310
1752066000000|2025-07-09 13:00:00|2636.5|2635.5|2618.5|2618|2637|2636.5|2615|2614.5|219624
1752069600000|2025-07-09 14:00:00|2619|2618.5|2626.5|2626|2628.5|2628|2615.5|2615|282620
1752073200000|2025-07-09 15:00:00|2626|2625.5|2628|2627.5|2629.5|2629|2624.5|2624|223986
1752130800000|2025-07-10 07:00:00|2637.5|2636.5|2657|2656.5|2662|2661.5|2636.5|2635.5|191702
1752134400000|2025-07-10 08:00:00|2656.5|2656|2655.5|2655|2662|2661.5|2647.5|2646.5|494083
1752138000000|2025-07-10 09:00:00|2656|2655.5|2659.5|2659|2662|2661.5|2655|2654.5|153816
1752141600000|2025-07-10 10:00:00|2660|2659.5|2665|2664.5|2666|2665.5|2658.5|2658|66355
1752145200000|2025-07-10 11:00:00|2664|2663.5|2659|2658.5|2668.5|2668|2659|2658.5|150359
1752148800000|2025-07-10 12:00:00|2658.5|2658|2651.5|2651|2660.5|2660|2648|2647|199633
1752152400000|2025-07-10 13:00:00|2652|2652|2641|2640.5|2653|2652.5|2625|2624.5|335815
1752156000000|2025-07-10 14:00:00|2641.5|2641|2658|2657.5|2665|2664.5|2641.5|2641|267204
1752159600000|2025-07-10 15:00:00|2657.5|2657|2660.5|2659.5|2661.5|2661|2657.5|2656.5|156018
1752217200000|2025-07-11 07:00:00|2651|2650|2665.5|2665|2669|2668.5|2650.5|2649.5|338987
1752220800000|2025-07-11 08:00:00|2666|2665.5|2662|2661.5|2671|2670.5|2662|2661.5|149052
1752224400000|2025-07-11 09:00:00|2662.5|2662|2655|2654.5|2663.5|2663|2655|2654.5|114325
1752228000000|2025-07-11 10:00:00|2654.5|2654|2653|2652.5|2655|2654.5|2650.5|2650|141424
1752231600000|2025-07-11 11:00:00|2653.5|2653|2657|2656.5|2658|2657.5|2648.5|2647.5|111824
1752235200000|2025-07-11 12:00:00|2656.5|2656|2655.5|2655|2657.5|2657|2652.5|2652|101505
1752238800000|2025-07-11 13:00:00|2655|2654.5|2652|2651.5|2659.5|2659|2651|2650.5|214821
1752242400000|2025-07-11 14:00:00|2651.5|2651|2666|2665.5|2667|2666|2650|2649.5|569889
1752246000000|2025-07-11 15:00:00|2665.5|2665|2671|2670.5|2673.5|2673|2665.5|2665|168260
1752476400000|2025-07-14 07:00:00|2670|2669|2665.5|2664.5|2675.5|2675|2660.5|2660|109973
1752480000000|2025-07-14 08:00:00|2665|2665|2673.5|2673|2675|2674.5|2663.5|2663|83445
1752483600000|2025-07-14 09:00:00|2673|2672.5|2674.5|2674|2677|2676.5|2670|2669.5|80744
1752487200000|2025-07-14 10:00:00|2675.5|2675|2675|2674|2676.5|2676|2670.5|2670|145324
1752490800000|2025-07-14 11:00:00|2674|2673.5|2673.5|2672.5|2676.5|2676|2672.5|2671.5|297062
1752494400000|2025-07-14 12:00:00|2673|2672|2670|2669.5|2674.5|2673.5|2670|2669|82232
1752498000000|2025-07-14 13:00:00|2669.5|2669|2647|2646.5|2669.5|2669|2645.5|2645|497855
1752501600000|2025-07-14 14:00:00|2646.5|2646|2642|2641.5|2647.5|2647|2636|2635|225750
1752505200000|2025-07-14 15:00:00|2642.5|2641|2637.5|2637|2644.5|2644|2633.5|2632.5|148116
1752562800000|2025-07-15 07:00:00|2629|2628|2621|2620.5|2637|2635|2619.5|2619|203313
1752566400000|2025-07-15 08:00:00|2621.5|2621|2618|2617|2624|2623.5|2617.5|2616.5|228490
1752570000000|2025-07-15 09:00:00|2617.5|2616.5|2621|2620.5|2626.5|2626|2616|2615.5|101701
1752573600000|2025-07-15 10:00:00|2620|2619.5|2617|2616.5|2622.5|2621.5|2616|2615.5|109710
1752577200000|2025-07-15 11:00:00|2616.5|2616|2620|2619.5|2621.5|2621|2616|2615.5|169007
1752580800000|2025-07-15 12:00:00|2619.5|2619|2622.5|2622|2624|2623|2617.5|2617|852090
1752584400000|2025-07-15 13:00:00|2620.5|2620|2627|2626.5|2637.5|2637|2620|2619.5|192687
1752588000000|2025-07-15 14:00:00|2627.5|2626|2630|2629|2636|2635.5|2626|2625.5|210637
1752591600000|2025-07-15 15:00:00|2630.5|2629.5|2622|2621.5|2630.5|2630|2622|2621.5|155825
1752649200000|2025-07-16 07:00:00|2621|2620|2635|2634.5|2636|2635.5|2620.5|2619.5|127490
1752652800000|2025-07-16 08:00:00|2635.5|2635|2637.5|2636.5|2640.5|2640|2634|2633|86340
1752656400000|2025-07-16 09:00:00|2637|2637|2638|2637.5|2638.5|2638|2632.5|2632|64105
1752660000000|2025-07-16 10:00:00|2637.5|2637|2636.5|2636|2642|2641.5|2636.5|2636|97598
1752663600000|2025-07-16 11:00:00|2636|2635.5|2630.5|2629.5|2637|2636.5|2630.5|2629.5|84032
1752667200000|2025-07-16 12:00:00|2630|2630|2632|2631|2635|2634|2629|2628.5|143155
1752670800000|2025-07-16 13:00:00|2631.5|2631.5|2622|2621.5|2633|2632.5|2622|2621.5|166685
1752674400000|2025-07-16 14:00:00|2621.5|2621|2613.5|2613|2622.5|2622|2609.5|2609|595932
1752678000000|2025-07-16 15:00:00|2614|2613.5|2616.5|2615.5|2616.5|2615.5|2604|2603.5|207923
1752735600000|2025-07-17 07:00:00|2619|2618.5|2607.5|2607|2621|2620.5|2607.5|2607|167583
1752739200000|2025-07-17 08:00:00|2609.5|2609|2604.5|2603.5|2610|2609.5|2604|2603.5|112047
1752742800000|2025-07-17 09:00:00|2605|2604|2605|2604.5|2607|2606|2601.5|2601|88996
1752746400000|2025-07-17 10:00:00|2605.5|2605|2603.5|2603|2608|2607.5|2603.5|2603|151967
1752750000000|2025-07-17 11:00:00|2602.5|2602|2603|2602|2606.5|2606|2602.5|2602|61642
1752753600000|2025-07-17 12:00:00|2602.5|2602.5|2606|2605.5|2609|2608.5|2602.5|2602.5|100809
1752757200000|2025-07-17 13:00:00|2607|2606.5|2616|2615.5|2618.5|2618|2604.5|2604|194597
1752760800000|2025-07-17 14:00:00|2615.5|2615|2614.5|2614|2623|2622|2612.5|2612|231966
1752764400000|2025-07-17 15:00:00|2614|2613.5|2613.5|2612.5|2615|2614.5|2609.5|2609|117965
1752822000000|2025-07-18 07:00:00|2633|2631.5|2642|2641|2646|2645.5|2631.5|2630.5|178149
1752825600000|2025-07-18 08:00:00|2641.5|2641.5|2638|2637.5|2642.5|2641.5|2637|2636|107383
1752829200000|2025-07-18 09:00:00|2638.5|2638|2644.5|2644|2647.5|2647|2638|2637.5|106760
1752832800000|2025-07-18 10:00:00|2644|2643.5|2635|2634.5|2644|2643.5|2634.5|2634|103586
1752836400000|2025-07-18 11:00:00|2634.5|2634|2632.5|2632|2635.5|2635|2629.5|2629|73851
1752840000000|2025-07-18 12:00:00|2633|2632.5|2639.5|2639|2645.5|2644.5|2633|2632|90903
1752843600000|2025-07-18 13:00:00|2638.5|2638|2628.5|2627.5|2638.5|2638|2624|2623|163712
1752847200000|2025-07-18 14:00:00|2628|2628.5|2632|2631.5|2639|2638.5|2628|2628|338313
1752850800000|2025-07-18 15:00:00|2632.5|2631|2625.5|2624.5|2636.5|2635.5|2620.5|2620|186218
1753081200000|2025-07-21 07:00:00|2616.5|2615|2625.5|2625|2631.5|2631|2616|2615|100465
1753084800000|2025-07-21 08:00:00|2625|2624.5|2618.5|2618|2627.5|2627|2617.5|2617|185445
1753088400000|2025-07-21 09:00:00|2618|2617.5|2619|2618.5|2620.5|2620|2616.5|2616|102366
1753092000000|2025-07-21 10:00:00|2618.5|2618|2616.5|2616|2619.5|2619|2615.5|2615|74866
1753095600000|2025-07-21 11:00:00|2616|2615.5|2617.5|2617|2618.5|2618|2613.5|2613|70321
1753099200000|2025-07-21 12:00:00|2617|2616.5|2616|2615|2624.5|2624|2615.5|2615|149757
1753102800000|2025-07-21 13:00:00|2616.5|2615.5|2610.5|2610|2617.5|2617|2605.5|2605|161365
1753106400000|2025-07-21 14:00:00|2610|2609.5|2604.5|2603.5|2611.5|2611|2597|2596.5|160596
1753110000000|2025-07-21 15:00:00|2604|2603|2611.5|2610.5|2613|2612.5|2604|2603|106127
1753167600000|2025-07-22 07:00:00|2600|2599|2611|2610.5|2616|2615.5|2600|2599|204917
1753171200000|2025-07-22 08:00:00|2610.5|2610|2610.5|2610|2613|2612|2606.5|2606|90754
1753174800000|2025-07-22 09:00:00|2610|2609|2612|2611.5|2613|2612.5|2608.5|2608|163292
1753178400000|2025-07-22 10:00:00|2612.5|2611|2613|2612.5|2615.5|2614.5|2611|2610.5|179683
1753182000000|2025-07-22 11:00:00|2612.5|2612|2611|2610.5|2614|2613.5|2608.5|2608|92380
1753185600000|2025-07-22 12:00:00|2611.5|2611|2606.5|2606|2615.5|2615|2606|2605.5|112122
1753189200000|2025-07-22 13:00:00|2606|2605.5|2624.5|2623.5|2628.5|2628|2605.5|2604.5|569975
1753192800000|2025-07-22 14:00:00|2625|2624|2622.5|2621.5|2635.5|2635|2621|2620|243807
1753196400000|2025-07-22 15:00:00|2623|2622|2619.5|2619|2625.5|2625|2619|2618.5|154335
1753254000000|2025-07-23 07:00:00|2633|2632.5|2641.5|2641|2649|2648.5|2633|2632|195111
1753257600000|2025-07-23 08:00:00|2642|2641.5|2648.5|2648|2651|2650.5|2639|2638.5|113725
1753261200000|2025-07-23 09:00:00|2649|2648.5|2651|2650.5|2651.5|2651|2648.5|2648|325314
1753264800000|2025-07-23 10:00:00|2651.5|2651|2649|2648|2653|2652.5|2648.5|2648|102568
1753268400000|2025-07-23 11:00:00|2648.5|2647.5|2645.5|2645|2648.5|2648|2644|2643|128105
1753272000000|2025-07-23 12:00:00|2645|2644.5|2644.5|2643.5|2648|2647.5|2643.5|2643|231881
1753275600000|2025-07-23 13:00:00|2644|2644|2643|2642.5|2655.5|2655|2639.5|2639|206737
1753279200000|2025-07-23 14:00:00|2642|2641.5|2647.5|2647|2649|2648.5|2642|2641.5|195063
1753282800000|2025-07-23 15:00:00|2648|2647.5|2653|2652.5|2654|2653.5|2646|2645|123804
1753340400000|2025-07-24 07:00:00|2670|2668|2661|2660.5|2677.5|2676|2660|2659|198553
1753344000000|2025-07-24 08:00:00|2661.5|2661|2675.5|2675|2676|2675.5|2661|2660.5|124356
1753347600000|2025-07-24 09:00:00|2675|2674.5|2683|2682|2683|2682.5|2675|2674.5|80165
1753351200000|2025-07-24 10:00:00|2682.5|2682.5|2676.5|2676|2684|2683|2671|2670|196816
1753354800000|2025-07-24 11:00:00|2675.5|2675|2658|2657.5|2676|2675.5|2656|2655.5|428308
1753358400000|2025-07-24 12:00:00|2657.5|2657|2658|2657.5|2661|2660|2655|2654|95248
1753362000000|2025-07-24 13:00:00|2658.5|2658|2653|2652|2659.5|2659|2643.5|2643|151426
1753365600000|2025-07-24 14:00:00|2652.5|2652.5|2672|2671.5|2674.5|2674|2652.5|2652|384592
1753369200000|2025-07-24 15:00:00|2671.5|2671|2665|2664|2674.5|2674|2660.5|2660|176078
1753426800000|2025-07-25 07:00:00|2676|2675|2669|2668|2676|2675|2662.5|2662|128627
1753430400000|2025-07-25 08:00:00|2668.5|2667.5|2667.5|2667|2675|2674.5|2666.5|2665.5|85867
1753434000000|2025-07-25 09:00:00|2667|2666.5|2675.5|2674.5|2676.5|2676|2666|2665.5|100330
1753437600000|2025-07-25 10:00:00|2675|2675|2670|2669|2675.5|2675|2669.5|2669|61453
1753441200000|2025-07-25 11:00:00|2669.5|2669.5|2665.5|2665|2671.5|2671|2664.5|2663.5|77560
1753444800000|2025-07-25 12:00:00|2666|2665.5|2668|2667.5|2669|2668.5|2663.5|2662.5|125993
1753448400000|2025-07-25 13:00:00|2667.5|2667|2656|2655.5|2668|2667.5|2654.5|2653.5|635144
1753452000000|2025-07-25 14:00:00|2655.5|2655|2663.5|2663|2664.5|2664|2646.5|2645.5|188379
1753455600000|2025-07-25 15:00:00|2664|2662.5|2667|2666.5|2669|2668|2663.5|2662.5|126212
1753686000000|2025-07-28 07:00:00|2679|2676.5|2663|2662|2685.5|2684|2655|2654|133947
1753689600000|2025-07-28 08:00:00|2663.5|2662.5|2662.5|2662|2664.5|2663.5|2656.5|2655.5|50324
1753693200000|2025-07-28 09:00:00|2663|2662.5|2665.5|2665|2666.5|2666|2662.5|2662.5|57500
1753696800000|2025-07-28 10:00:00|2665|2664.5|2661.5|2661|2667|2666.5|2661.5|2661|80037
1753700400000|2025-07-28 11:00:00|2662|2660.5|2656|2655|2662|2661.5|2653|2652.5|53797
1753704000000|2025-07-28 12:00:00|2656.5|2656|2658.5|2658|2661|2660.5|2654.5|2654|114189
1753707600000|2025-07-28 13:00:00|2657|2656|2676|2675.5|2684|2683|2656.5|2656|156858
1753711200000|2025-07-28 14:00:00|2675.5|2675|2684.5|2684|2687.5|2687|2675.5|2675|183628
1753714800000|2025-07-28 15:00:00|2684|2683.5|2683.5|2683|2686.5|2686|2681.5|2681|128266
1753772400000|2025-07-29 07:00:00|2691|2690.5|2690|2689|2692.5|2691.5|2678.5|2677.5|128675
1753776000000|2025-07-29 08:00:00|2690.5|2690|2694|2693.5|2694.5|2694|2690|2689.5|178344
1753779600000|2025-07-29 09:00:00|2694.5|2694|2696.5|2696|2700.5|2700|2692|2691.5|112374
1753783200000|2025-07-29 10:00:00|2697.5|2697|2706|2705|2707.5|2707|2697.5|2697|87351
1753786800000|2025-07-29 11:00:00|2705.5|2704.5|2697.5|2696.5|2706|2705|2696.5|2696|76394
1753790400000|2025-07-29 12:00:00|2697|2697|2704|2703|2704.5|2704|2696|2695.5|98350
1753794000000|2025-07-29 13:00:00|2703.5|2703.5|2713.5|2712.5|2717|2716.5|2703.5|2703|167586
1753797600000|2025-07-29 14:00:00|2714|2713|2709.5|2709|2721|2720.5|2708|2707.5|218522
1753801200000|2025-07-29 15:00:00|2709|2708.5|2703|2702.5|2709|2708.5|2702.5|2702|101413
1753858800000|2025-07-30 07:00:00|2718|2717.5|2708|2707.5|2720|2719.5|2705|2704|258608
1753862400000|2025-07-30 08:00:00|2707.5|2707|2698.5|2697.5|2707.5|2707|2697.5|2696.5|128249
1753866000000|2025-07-30 09:00:00|2699|2698|2687.5|2687|2699|2698.5|2686.5|2686|87204
1753869600000|2025-07-30 10:00:00|2687|2686.5|2679.5|2679|2688|2687.5|2678.5|2678|56725
1753873200000|2025-07-30 11:00:00|2680|2678|2677.5|2676.5|2682.5|2682|2676|2675|93196
1753876800000|2025-07-30 12:00:00|2678|2677.5|2689.5|2689|2690|2689.5|2677.5|2677|109140
1753880400000|2025-07-30 13:00:00|2689|2688.5|2683|2682.5|2691.5|2691|2677.5|2676.5|215119
1753884000000|2025-07-30 14:00:00|2683.5|2683|2681.5|2681|2688|2687.5|2680|2679.5|224163
1753887600000|2025-07-30 15:00:00|2681|2680.5|2681|2680|2684|2683.5|2679.5|2678.5|152820
1753945200000|2025-07-31 07:00:00|2722.5|2721|2742.5|2742|2771.5|2770|2720|2719|376928
1753948800000|2025-07-31 08:00:00|2743|2742.5|2729.5|2729|2747.5|2747|2714.5|2713.5|184634
1753952400000|2025-07-31 09:00:00|2731|2730|2735.5|2735|2737|2736.5|2717.5|2716.5|160255
1753956000000|2025-07-31 10:00:00|2734|2733.5|2714|2713.5|2743|2742.5|2710|2709.5|294309
1753959600000|2025-07-31 11:00:00|2713.5|2713|2714.5|2713.5|2716.5|2716|2705|2704|116335
1753963200000|2025-07-31 12:00:00|2715|2714|2715.5|2715|2720.5|2720|2707.5|2707|151118
1753966800000|2025-07-31 13:00:00|2716|2715.5|2704|2703.5|2716.5|2716|2688.5|2687.5|252744
1753970400000|2025-07-31 14:00:00|2704.5|2703|2718|2717.5|2729|2728.5|2703|2702|332176
1753974000000|2025-07-31 15:00:00|2719.5|2719|2712.5|2711.5|2726|2725|2712|2711.5|219674
1754031600000|2025-08-01 07:00:00|2709|2708|2719.5|2719|2726.5|2726|2702|2701|215363
1754035200000|2025-08-01 08:00:00|2720|2718.5|2727|2726|2732.5|2732|2718.5|2717.5|111434
1754038800000|2025-08-01 09:00:00|2726.5|2725.5|2731|2730.5|2736.5|2736|2726.5|2725.5|104848
1754042400000|2025-08-01 10:00:00|2730.5|2729.5|2711.5|2711|2730.5|2730|2710|2709|99931
1754046000000|2025-08-01 11:00:00|2712|2711.5|2722.5|2722|2723|2722.5|2711|2710|102893
1754049600000|2025-08-01 12:00:00|2721.5|2721|2722|2721.5|2728.5|2727.5|2718|2717.5|177203
1754053200000|2025-08-01 13:00:00|2723|2722.5|2702.5|2701.5|2727|2726.5|2700|2699.5|254204
1754056800000|2025-08-01 14:00:00|2702|2702|2701.5|2701|2707.5|2707|2690|2689.5|331118
1754060400000|2025-08-01 15:00:00|2702|2701.5|2708|2707.5|2710.5|2710|2701.5|2701|180486
1754290800000|2025-08-04 07:00:00|2700|2699|2711|2710.5|2711|2710.5|2685.5|2685|161746
1754294400000|2025-08-04 08:00:00|2711.5|2711|2696|2695|2715|2714.5|2694|2693|111887
1754298000000|2025-08-04 09:00:00|2695.5|2695.5|2691.5|2691|2699.5|2699|2691|2690|101807
1754301600000|2025-08-04 10:00:00|2690|2689.5|2687|2686.5|2696.5|2696|2687|2686.5|89810
1754305200000|2025-08-04 11:00:00|2686.5|2686|2694|2693.5|2696|2695|2683|2682.5|81483
1754308800000|2025-08-04 12:00:00|2693.5|2693|2690|2689.5|2696.5|2695.5|2689|2688.5|121344
1754312400000|2025-08-04 13:00:00|2690.5|2690|2677|2676.5|2691.5|2691|2677|2676|182956
1754316000000|2025-08-04 14:00:00|2676|2675|2686|2685.5|2689.5|2689|2669|2668|252184
1754319600000|2025-08-04 15:00:00|2686.5|2685|2684.5|2683.5|2690.5|2690|2681|2680.5|137025
1754377200000|2025-08-05 07:00:00|2684|2682.5|2681|2680|2694|2693|2668.5|2667.5|147984
1754380800000|2025-08-05 08:00:00|2682.5|2681.5|2690|2689.5|2693.5|2692.5|2679|2678.5|124288
1754384400000|2025-08-05 09:00:00|2691|2690.5|2689.5|2689|2697|2696.5|2687.5|2687|82069
1754388000000|2025-08-05 10:00:00|2689|2688.5|2704.5|2704|2707.5|2707|2689|2688.5|111076
1754391600000|2025-08-05 11:00:00|2705|2704.5|2705|2704.5|2710|2709|2702.5|2701.5|84226
1754395200000|2025-08-05 12:00:00|2705.5|2704|2688.5|2688|2706|2705.5|2686.5|2686|118105
1754398800000|2025-08-05 13:00:00|2689.5|2689|2700.5|2700|2702|2701|2684.5|2683.5|170699
1754402400000|2025-08-05 14:00:00|2698.5|2699|2692|2691.5|2700.5|2700|2687|2686.5|269339
1754406000000|2025-08-05 15:00:00|2691.5|2691|2694|2693|2694|2693.5|2682.5|2682|143642
1754463600000|2025-08-06 07:00:00|2717|2715.5|2724|2723.5|2726|2725.5|2713.5|2712.5|127851
1754467200000|2025-08-06 08:00:00|2723.5|2723|2740|2739.5|2740|2739.5|2723.5|2723|116625
1754470800000|2025-08-06 09:00:00|2738.5|2737.5|2751.5|2751|2753.5|2753|2738.5|2737.5|134205
1754474400000|2025-08-06 10:00:00|2751|2750.5|2745.5|2744.5|2755|2754|2742.5|2742|122305
1754478000000|2025-08-06 11:00:00|2744.5|2744|2738.5|2738|2744.5|2744|2737|2736.5|93848
1754481600000|2025-08-06 12:00:00|2739|2738.5|2738.5|2738|2744|2743.5|2733.5|2733|183383
1754485200000|2025-08-06 13:00:00|2738|2737.5|2748.5|2748|2752.5|2751.5|2731|2730|298945
1754488800000|2025-08-06 14:00:00|2748|2747.5|2725.5|2725|2749|2748.5|2724|2723|418648
1754492400000|2025-08-06 15:00:00|2726|2725.5|2732.5|2732|2733|2732.5|2725|2724.5|170205
1754550000000|2025-08-07 07:00:00|2698.5|2697|2709|2708|2709.5|2709|2695|2693.5|144867
1754553600000|2025-08-07 08:00:00|2709.5|2708.5|2707|2706.5|2709.5|2709|2692.5|2692|258709
1754557200000|2025-08-07 09:00:00|2707.5|2707|2701.5|2701|2708|2707.5|2698.5|2698|114019
1754560800000|2025-08-07 10:00:00|2702|2701.5|2695.5|2694.5|2703.5|2703|2694.5|2693.5|187181
1754564400000|2025-08-07 11:00:00|2697|2696|2680.5|2680|2697|2696|2680.5|2679.5|120643
1754568000000|2025-08-07 12:00:00|2680|2679.5|2671|2670.5|2680|2679.5|2670.5|2670|484715
1754571600000|2025-08-07 13:00:00|2670.5|2669.5|2664|2663|2677.5|2677|2662.5|2661.5|251406
1754575200000|2025-08-07 14:00:00|2663.5|2662.5|2647|2646.5|2664|2663.5|2644.5|2643.5|644443
1754578800000|2025-08-07 15:00:00|2648|2647.5|2648.5|2648|2651.5|2651|2647|2646.5|199111
1754636400000|2025-08-08 07:00:00|2639.5|2639|2653|2652.5|2654.5|2653.5|2636|2635|283694
1754640000000|2025-08-08 08:00:00|2652.5|2652|2657.5|2657|2658.5|2658|2651.5|2651|115358
1754643600000|2025-08-08 09:00:00|2657|2656.5|2665.5|2665|2666|2665.5|2656.5|2656|101426
1754647200000|2025-08-08 10:00:00|2666|2665.5|2672|2671|2674.5|2673.5|2666|2665.5|81235
1754650800000|2025-08-08 11:00:00|2671.5|2670.5|2667.5|2667|2671.5|2670.5|2666|2665.5|578882
1754654400000|2025-08-08 12:00:00|2667|2666|2669|2668.5|2670.5|2670|2665.5|2665|295165
1754658000000|2025-08-08 13:00:00|2669.5|2669|2671.5|2671|2675.5|2675|2659|2658.5|181614
1754661600000|2025-08-08 14:00:00|2672.5|2672|2657|2656.5|2675|2674.5|2641|2640|348463
1754665200000|2025-08-08 15:00:00|2657.5|2656|2660.5|2660|2663.5|2663|2656|2655.5|112840
1754895600000|2025-08-11 07:00:00|2647.5|2646|2636|2635.5|2648|2646.5|2636|2635|121208
1754899200000|2025-08-11 08:00:00|2636.5|2636.5|2636.5|2636|2641|2640.5|2630.5|2630|114549
1754902800000|2025-08-11 09:00:00|2637|2636.5|2642|2641.5|2643|2642.5|2634|2633|94713
1754906400000|2025-08-11 10:00:00|2642.5|2642|2649.5|2648.5|2649.5|2648.5|2641.5|2641|278302
1754910000000|2025-08-11 11:00:00|2649|2648|2656|2655.5|2656|2655.5|2648|2647.5|175452
1754913600000|2025-08-11 12:00:00|2655.5|2655|2655|2654.5|2657|2656.5|2650.5|2650|76045
1754917200000|2025-08-11 13:00:00|2654.5|2654|2653|2652.5|2666|2665|2649|2648.5|298030
1754920800000|2025-08-11 14:00:00|2653.5|2652|2639|2638.5|2653.5|2653|2639|2638.5|232840
1754924400000|2025-08-11 15:00:00|2639.5|2639|2647|2646|2649.5|2649|2639|2638.5|140685
1754982000000|2025-08-12 07:00:00|2650.5|2649.5|2658.5|2658|2660|2659.5|2648|2647|188872
1754985600000|2025-08-12 08:00:00|2657.5|2657|2657.5|2656.5|2662.5|2661.5|2655|2654|136712
1754989200000|2025-08-12 09:00:00|2657|2656|2664|2663|2668|2667.5|2656.5|2656|163772
1754992800000|2025-08-12 10:00:00|2663.5|2662.5|2662.5|2661.5|2666|2665.5|2657.5|2657|407668
1754996400000|2025-08-12 11:00:00|2662|2661|2651.5|2651|2662|2661|2651.5|2651|83698
1755000000000|2025-08-12 12:00:00|2651|2650.5|2658|2657|2658.5|2657.5|2649|2648.5|97559
1755003600000|2025-08-12 13:00:00|2658.5|2657.5|2665.5|2665|2665.5|2665|2650|2649|160380
1755007200000|2025-08-12 14:00:00|2664.5|2664|2671|2670|2674|2673.5|2664|2663.5|525892
1755010800000|2025-08-12 15:00:00|2671.5|2670.5|2677.5|2676.5|2678.5|2678|2671|2670.5|134104
1755068400000|2025-08-13 07:00:00|2674|2673|2659.5|2658.5|2676|2675|2658.5|2658|146358
1755072000000|2025-08-13 08:00:00|2659|2659|2653|2652.5|2664.5|2664|2652|2651|157093
1755075600000|2025-08-13 09:00:00|2653.5|2653|2655|2654.5|2657|2656.5|2650.5|2650|142796
1755079200000|2025-08-13 10:00:00|2654|2653.5|2656|2655.5|2657.5|2657|2651|2650.5|105741
1755082800000|2025-08-13 11:00:00|2655.5|2655|2659.5|2659|2662|2661.5|2655|2654.5|74351
1755086400000|2025-08-13 12:00:00|2659|2658.5|2659|2658.5|2664|2663.5|2657|2656.5|286101
1755090000000|2025-08-13 13:00:00|2659.5|2658|2668|2667.5|2672|2671.5|2653|2652|404444
1755093600000|2025-08-13 14:00:00|2668.5|2668|2661.5|2661|2674|2673|2660|2659.5|292386
1755097200000|2025-08-13 15:00:00|2661|2660.5|2668.5|2668|2670|2669|2661|2660.5|242036
1755154800000|2025-08-14 07:00:00|2640.5|2639.5|2633.5|2633|2642|2641.5|2630.5|2629.5|136440
1755158400000|2025-08-14 08:00:00|2634|2632.5|2631|2630|2635|2634|2630|2629.5|95702
1755162000000|2025-08-14 09:00:00|2631.5|2630.5|2639|2638.5|2640.5|2640|2631.5|2630.5|224206
1755165600000|2025-08-14 10:00:00|2639.5|2639|2635.5|2635|2640|2639.5|2634|2633.5|394577
1755169200000|2025-08-14 11:00:00|2635|2634.5|2632.5|2632|2637|2636.5|2631.5|2631|93720
1755172800000|2025-08-14 12:00:00|2633|2632.5|2634|2633.5|2636.5|2635.5|2630|2629.5|250144
1755176400000|2025-08-14 13:00:00|2633.5|2633|2627.5|2626.5|2639|2638.5|2624.5|2623.5|205343
1755180000000|2025-08-14 14:00:00|2627|2627|2623|2622.5|2630|2629.5|2622|2621.5|190150
1755183600000|2025-08-14 15:00:00|2623.5|2623|2629.5|2629|2630|2629.5|2621|2620.5|87400
1755241200000|2025-08-15 07:00:00|2646|2645.5|2649|2648|2656.5|2656|2645.5|2644.5|151190
1755244800000|2025-08-15 08:00:00|2649.5|2648.5|2631|2630.5|2650|2649|2630|2629.5|179450
1755248400000|2025-08-15 09:00:00|2631.5|2631|2622|2621.5|2633|2632.5|2619|2618.5|136723
1755252000000|2025-08-15 10:00:00|2622.5|2622|2637.5|2637|2639.5|2639|2622|2622|98172
1755255600000|2025-08-15 11:00:00|2637|2636.5|2640.5|2639.5|2643.5|2642.5|2636.5|2636|68003
1755259200000|2025-08-15 12:00:00|2640|2640|2639|2638.5|2643.5|2642.5|2638|2637.5|145651
1755262800000|2025-08-15 13:00:00|2638.5|2638|2627|2626|2641|2640.5|2623.5|2623|293602
1755266400000|2025-08-15 14:00:00|2626|2625.5|2641|2640.5|2641|2640.5|2624|2623.5|698878
1755270000000|2025-08-15 15:00:00|2641.5|2641|2639.5|2639|2645|2644.5|2639|2638.5|203665
1755500400000|2025-08-18 07:00:00|2635.5|2634|2623.5|2623|2636.5|2635.5|2615.5|2615|232521
1755504000000|2025-08-18 08:00:00|2624.5|2623.5|2625|2624.5|2630|2629.5|2623|2622|94177
1755507600000|2025-08-18 09:00:00|2625.5|2625|2624|2623.5|2629.5|2629|2623|2622.5|96988
1755511200000|2025-08-18 10:00:00|2624.5|2624|2617.5|2617|2625.5|2625|2615.5|2614.5|85775
1755514800000|2025-08-18 11:00:00|2617|2616.5|2620|2619.5|2623.5|2622.5|2617|2616.5|134792
1755518400000|2025-08-18 12:00:00|2621|2620.5|2615.5|2615|2621|2620.5|2613|2612.5|329283
1755522000000|2025-08-18 13:00:00|2615|2614.5|2616.5|2616|2620|2619.5|2602|2601.5|287243
1755525600000|2025-08-18 14:00:00|2617|2616.5|2624.5|2624|2626.5|2626|2616.5|2616|221724
1755529200000|2025-08-18 15:00:00|2625|2625|2629.5|2629|2629.5|2629|2621|2620.5|114189
1755586800000|2025-08-19 07:00:00|2623|2621.5|2625|2624.5|2627|2626.5|2617.5|2616.5|169177
1755590400000|2025-08-19 08:00:00|2625.5|2624|2640|2639.5|2641|2640.5|2624|2623.5|96089
1755594000000|2025-08-19 09:00:00|2640.5|2640|2648.5|2648|2652.5|2652|2639.5|2639|89640
1755597600000|2025-08-19 10:00:00|2648|2647.5|2645|2644|2649.5|2649|2640.5|2640|366267
1755601200000|2025-08-19 11:00:00|2644.5|2643.5|2651|2650|2651.5|2651|2644|2643.5|111669
1755604800000|2025-08-19 12:00:00|2650.5|2649.5|2651|2650|2651.5|2650.5|2648.5|2648|81828
1755608400000|2025-08-19 13:00:00|2650.5|2650.5|2646|2645|2653|2652.5|2643|2642|358547
1755612000000|2025-08-19 14:00:00|2645.5|2644.5|2653.5|2652.5|2654.5|2653.5|2642|2641.5|371977
1755615600000|2025-08-19 15:00:00|2653|2653|2651.5|2650.5|2654|2653.5|2650|2649.5|188572
1755673200000|2025-08-20 07:00:00|2638.5|2637|2637|2636.5|2644.5|2644|2636.5|2636|104328
1755676800000|2025-08-20 08:00:00|2637.5|2637|2639.5|2639|2639.5|2639|2633|2632.5|128381
1755680400000|2025-08-20 09:00:00|2640|2638.5|2637|2636.5|2641|2640|2636.5|2636|119303
1755684000000|2025-08-20 10:00:00|2636.5|2636|2639.5|2639|2642|2641.5|2636|2635.5|65566
1755687600000|2025-08-20 11:00:00|2639|2638.5|2650|2649.5|2650.5|2650|2639|2638.5|64550
1755691200000|2025-08-20 12:00:00|2649.5|2649|2658|2657.5|2658.5|2657.5|2649.5|2649|110966
1755694800000|2025-08-20 13:00:00|2657.5|2657|2666|2665|2672.5|2672|2657.5|2657|1097152
1755698400000|2025-08-20 14:00:00|2666.5|2666|2663|2662.5|2671|2670|2660|2659.5|292791
1755702000000|2025-08-20 15:00:00|2662.5|2662|2668|2667.5|2668|2667.5|2661|2660|169079
1755759600000|2025-08-21 07:00:00|2675|2674|2679.5|2679|2682.5|2681.5|2674.5|2673.5|103084
1755763200000|2025-08-21 08:00:00|2680|2678.5|2681|2680|2683.5|2683|2678|2677.5|102702
1755766800000|2025-08-21 09:00:00|2680.5|2680.5|2675|2674.5|2681.5|2681|2674.5|2674|83200
1755770400000|2025-08-21 10:00:00|2675.5|2675|2674|2673.5|2676.5|2676|2672|2671.5|130054
1755774000000|2025-08-21 11:00:00|2675|2674|2676.5|2676|2679.5|2679|2674.5|2674|120986
1755777600000|2025-08-21 12:00:00|2677|2676.5|2677.5|2677|2679.5|2679|2677|2676.5|64855
1755781200000|2025-08-21 13:00:00|2677|2676.5|2675.5|2675|2677.5|2677|2667.5|2666.5|172486
1755784800000|2025-08-21 14:00:00|2675|2674.5|2674.5|2674|2681.5|2681|2672|2671.5|247460
1755788400000|2025-08-21 15:00:00|2675|2673.5|2677|2676.5|2678|2677.5|2672.5|2671.5|112321
1755846000000|2025-08-22 07:00:00|2692.5|2691|2685|2684.5|2695.5|2694|2680.5|2680|56125
1755849600000|2025-08-22 08:00:00|2685.5|2685|2690.5|2690|2691|2690.5|2685|2684.5|64852
1755853200000|2025-08-22 09:00:00|2690|2689.5|2682.5|2681.5|2690|2689.5|2681.5|2681|48540
1755856800000|2025-08-22 10:00:00|2683|2682|2688.5|2688|2688.5|2688|2679|2678.5|68815
1755860400000|2025-08-22 11:00:00|2689|2687.5|2687.5|2687|2689.5|2689|2685.5|2684.5|55261
1755864000000|2025-08-22 12:00:00|2687|2686.5|2688.5|2687.5|2688.5|2688|2683.5|2683|92919
1755867600000|2025-08-22 13:00:00|2688|2687|2700|2699|2703.5|2702.5|2684.5|2684|150665
1755871200000|2025-08-22 14:00:00|2700.5|2700|2700.5|2699.5|2706|2705.5|2696.5|2696|300671
1755874800000|2025-08-22 15:00:00|2700|2700|2697.5|2696.5|2701|2700.5|2691|2690.5|117322
1756191600000|2025-08-26 07:00:00|2709|2708.5|2715.5|2715|2728|2727|2699.5|2699|169877
1756195200000|2025-08-26 08:00:00|2715|2714|2719.5|2719|2720.5|2720|2713.5|2713|113416
1756198800000|2025-08-26 09:00:00|2720|2719.5|2721.5|2721|2726.5|2726|2719.5|2719.5|117017
1756202400000|2025-08-26 10:00:00|2722|2721.5|2723|2722.5|2724|2723.5|2717.5|2717|115264
1756206000000|2025-08-26 11:00:00|2723.5|2723|2718.5|2718|2725.5|2725|2715.5|2715|117669
1756209600000|2025-08-26 12:00:00|2719|2718.5|2715.5|2715|2719.5|2719|2713.5|2713|433020
1756213200000|2025-08-26 13:00:00|2716|2715.5|2716|2715.5|2725.5|2725|2714.5|2714|155573
1756216800000|2025-08-26 14:00:00|2716.5|2716|2712|2711.5|2721.5|2721|2711|2710.5|166089
1756220400000|2025-08-26 15:00:00|2711.5|2711|2703.5|2702.5|2712|2711.5|2703|2702|3085041
1756278000000|2025-08-27 07:00:00|2716.5|2716|2727.5|2726.5|2730|2729.5|2714.5|2713.5|86294
1756281600000|2025-08-27 08:00:00|2727|2727|2709|2708.5|2730|2729.5|2706.5|2706|143114
1756285200000|2025-08-27 09:00:00|2708.5|2708|2713|2712.5|2713|2712.5|2707.5|2707|256051
1756288800000|2025-08-27 10:00:00|2712.5|2711.5|2716.5|2716|2717.5|2717|2711.5|2711|73454
1756292400000|2025-08-27 11:00:00|2717|2715.5|2718.5|2717.5|2718.5|2718|2715.5|2715|92699
1756296000000|2025-08-27 12:00:00|2718|2718|2710.5|2710|2720|2719.5|2707.5|2707|192938
1756299600000|2025-08-27 13:00:00|2711.5|2711|2724.5|2723.5|2733.5|2733|2701|2700|336202
1756303200000|2025-08-27 14:00:00|2725|2724|2716|2715|2727|2726|2712.5|2712|204708
1756306800000|2025-08-27 15:00:00|2715.5|2715.5|2718|2717|2719.5|2718.5|2715.5|2715|139569
1756364400000|2025-08-28 07:00:00|2727.5|2726|2726|2725|2729.5|2729|2717.5|2717|69973
1756368000000|2025-08-28 08:00:00|2725.5|2725.5|2721.5|2721|2729.5|2728.5|2720.5|2720|74040
1756371600000|2025-08-28 09:00:00|2722|2721.5|2719.5|2719|2728|2727.5|2717.5|2717|66107
1756375200000|2025-08-28 10:00:00|2720|2719.5|2716.5|2716|2723|2722.5|2715|2714.5|46576
1756378800000|2025-08-28 11:00:00|2716|2715.5|2720|2719.5|2720|2719.5|2714|2713.5|109778
1756382400000|2025-08-28 12:00:00|2720.5|2720|2715.5|2715|2721|2720.5|2711|2710.5|64088
1756386000000|2025-08-28 13:00:00|2715|2714.5|2709|2708.5|2719|2718.5|2705.5|2705|146118
1756389600000|2025-08-28 14:00:00|2709.5|2709|2711.5|2711|2712.5|2711.5|2701.5|2700.5|420857
1756393200000|2025-08-28 15:00:00|2711|2710.5|2714.5|2713.5|2715|2714.5|2710.5|2710|77893
1756450800000|2025-08-29 07:00:00|2725|2723.5|2727|2726.5|2734|2733.5|2717.5|2716.5|106359
1756454400000|2025-08-29 08:00:00|2726.5|2725.5|2724.5|2724|2734|2733.5|2723.5|2723|104656
1756458000000|2025-08-29 09:00:00|2725|2724.5|2736|2735.5|2736.5|2736|2724.5|2724|89700
1756461600000|2025-08-29 10:00:00|2736.5|2736|2734|2733|2736.5|2736|2729.5|2729|73787
1756465200000|2025-08-29 11:00:00|2733.5|2733.5|2735.5|2735|2736.5|2736|2732|2731.5|117297
1756468800000|2025-08-29 12:00:00|2735|2734.5|2741.5|2741|2743.5|2743|2733.5|2733|72259
1756472400000|2025-08-29 13:00:00|2742|2741.5|2740.5|2740|2747.5|2747|2736|2735|182872
1756476000000|2025-08-29 14:00:00|2742|2741|2730.5|2730|2743.5|2743|2729|2728.5|198640
1756479600000|2025-08-29 15:00:00|2730|2729.5|2728|2727|2731|2730.5|2725|2724|92216
1756710000000|2025-09-01 07:00:00|2730|2728.5|2722.5|2722|2731.5|2730.5|2719.5|2719|98585
1756713600000|2025-09-01 08:00:00|2723|2721.5|2726|2725.5|2730|2729.5|2722|2721.5|81324
1756717200000|2025-09-01 09:00:00|2726.5|2726|2718|2717.5|2727|2726.5|2716|2715.5|46723
1756720800000|2025-09-01 10:00:00|2717.5|2717|2715|2714.5|2721.5|2721|2714.5|2714|161156
1756724400000|2025-09-01 11:00:00|2715.5|2715|2720.5|2720|2720.5|2720|2714|2713.5|120405
1756728000000|2025-09-01 12:00:00|2721.5|2721|2720|2719|2723.5|2722.5|2719|2718.5|38275
1756731600000|2025-09-01 13:00:00|2719.5|2718.5|2717.5|2717|2719.5|2718.5|2715|2714.5|128671
1756735200000|2025-09-01 14:00:00|2717|2716.5|2711|2710|2720|2719.5|2710.5|2710|100475
1756738800000|2025-09-01 15:00:00|2710.5|2710.5|2713|2712|2713|2712.5|2709.5|2709|49354
1756796400000|2025-09-02 07:00:00|2721|2720|2743|2742.5|2746|2745|2715|2714|150564
1756800000000|2025-09-02 08:00:00|2743.5|2743|2759.5|2759|2761|2760|2742.5|2742|126298
1756803600000|2025-09-02 09:00:00|2760.5|2759.5|2760|2759.5|2761.5|2761|2756|2755.5|138627
1756807200000|2025-09-02 10:00:00|2760.5|2760|2759|2758.5|2764|2763.5|2755|2754.5|82749
1756810800000|2025-09-02 11:00:00|2759.5|2759|2747.5|2747|2760|2759.5|2745.5|2745|72823
1756814400000|2025-09-02 12:00:00|2748|2747.5|2729.5|2728.5|2748.5|2748|2728.5|2728|94246
1756818000000|2025-09-02 13:00:00|2729|2728|2737|2736.5|2741.5|2740.5|2724|2723|218603
1756821600000|2025-09-02 14:00:00|2737.5|2737|2734.5|2733.5|2746|2745.5|2731.5|2730.5|281105
1756825200000|2025-09-02 15:00:00|2734|2734|2732.5|2732|2736|2735.5|2727.5|2727|138426
1756882800000|2025-09-03 07:00:00|2737|2736|2747.5|2746.5|2750|2749|2732.5|2731.5|120708
1756886400000|2025-09-03 08:00:00|2747|2747|2753|2752.5|2757|2756.5|2746|2745.5|183387
1756890000000|2025-09-03 09:00:00|2753.5|2753|2729|2728.5|2754|2753.5|2726.5|2725.5|186894
1756893600000|2025-09-03 10:00:00|2729.5|2729|2733|2732|2734|2733.5|2726|2725.5|220034
1756897200000|2025-09-03 11:00:00|2733.5|2732.5|2729|2728|2733.5|2733|2727.5|2726.5|70454
1756900800000|2025-09-03 12:00:00|2728|2727.5|2722.5|2722|2729.5|2729|2720.5|2720|124239
1756904400000|2025-09-03 13:00:00|2721.5|2721|2710|2709|2732|2731.5|2707.5|2707|330503
1756908000000|2025-09-03 14:00:00|2709|2708.5|2693.5|2693|2709|2708.5|2691|2690.5|294593
1756911600000|2025-09-03 15:00:00|2694|2693.5|2695.5|2694.5|2702.5|2702|2694|2693.5|159300
1756969200000|2025-09-04 07:00:00|2683|2682|2693.5|2693|2701.5|2701|2676|2675|97766
1756972800000|2025-09-04 08:00:00|2693|2692.5|2693|2692.5|2697.5|2696.5|2687.5|2687|88701
1756976400000|2025-09-04 09:00:00|2693.5|2693|2692.5|2692|2696.5|2696|2689.5|2689|63120
1756980000000|2025-09-04 10:00:00|2693|2692.5|2691|2690.5|2696.5|2696|2685.5|2685|71835
1756983600000|2025-09-04 11:00:00|2690.5|2690|2693|2692.5|2699.5|2698.5|2689.5|2689|50439
1756987200000|2025-09-04 12:00:00|2692.5|2692|2691|2690|2694.5|2694|2689.5|2689|87409
1756990800000|2025-09-04 13:00:00|2690.5|2690.5|2692|2691.5|2696.5|2695.5|2677.5|2676.5|275897
1756994400000|2025-09-04 14:00:00|2692.5|2692|2692.5|2692|2695.5|2695|2686|2685.5|197107
1756998000000|2025-09-04 15:00:00|2692|2691.5|2691.5|2691|2694.5|2694|2689.5|2689|128840
1757055600000|2025-09-05 07:00:00|2685.5|2684.5|2685|2684|2687.5|2686.5|2673.5|2673|230499
1757059200000|2025-09-05 08:00:00|2684.5|2683.5|2689|2688.5|2689|2688.5|2684|2683.5|161110
1757062800000|2025-09-05 09:00:00|2688.5|2688|2691.5|2691|2691.5|2691|2687.5|2687|109255
1757066400000|2025-09-05 10:00:00|2691|2690.5|2684.5|2684|2692.5|2692|2683.5|2683|62270
1757070000000|2025-09-05 11:00:00|2685|2684.5|2687|2686.5|2689|2688.5|2683|2682.5|60565
1757073600000|2025-09-05 12:00:00|2687.5|2687|2668|2667.5|2688|2687|2659|2658.5|178158
1757077200000|2025-09-05 13:00:00|2668.5|2668|2650.5|2649.5|2671.5|2671|2641|2640.5|318603
1757080800000|2025-09-05 14:00:00|2650|2649|2631.5|2631|2650|2649|2630|2629.5|350451
1757084400000|2025-09-05 15:00:00|2632.5|2631.5|2632|2631.5|2634|2633.5|2625.5|2625|271182
1757314800000|2025-09-08 07:00:00|2654.5|2653.5|2653|2652.5|2664|2663.5|2649|2648.5|205313
1757318400000|2025-09-08 08:00:00|2652.5|2652|2659|2658|2659.5|2658.5|2650|2649.5|123299
1757322000000|2025-09-08 09:00:00|2659.5|2658.5|2660.5|2660|2661|2660.5|2655.5|2655|107342
1757325600000|2025-09-08 10:00:00|2660|2659.5|2661.5|2661|2664|2663.5|2657.5|2657|74013
1757329200000|2025-09-08 11:00:00|2660.5|2660|2659|2658.5|2661.5|2661|2654.5|2654|405325
1757332800000|2025-09-08 12:00:00|2658.5|2658|2657.5|2657|2659.5|2659|2655|2654.5|105544
1757336400000|2025-09-08 13:00:00|2657|2656.5|2638.5|2637.5|2659|2658.5|2636|2635.5|315867
1757340000000|2025-09-08 14:00:00|2638|2637|2641|2640.5|2642|2641.5|2630|2629|241065
1757343600000|2025-09-08 15:00:00|2641.5|2641|2647.5|2647|2650|2649.5|2640|2639.5|182144
1757401200000|2025-09-09 07:00:00|2636.5|2635.5|2635|2634.5|2646|2645.5|2632.5|2631.5|135249
1757404800000|2025-09-09 08:00:00|2635.5|2635|2641|2640.5|2645.5|2644.5|2635.5|2635|129992
1757408400000|2025-09-09 09:00:00|2640.5|2640|2643|2642.5|2644.5|2644|2639|2638.5|181539
1757412000000|2025-09-09 10:00:00|2643.5|2643|2647|2646.5|2651.5|2651|2643|2642.5|204110
1757415600000|2025-09-09 11:00:00|2646.5|2646|2653|2652.5|2653.5|2653|2646.5|2646|83753
1757419200000|2025-09-09 12:00:00|2653.5|2653|2653.5|2652.5|2660|2659|2652|2651.5|140424
1757422800000|2025-09-09 13:00:00|2653|2653|2670.5|2670|2671.5|2670.5|2652.5|2652|293533
1757426400000|2025-09-09 14:00:00|2671|2670.5|2670|2669.5|2673.5|2673|2665.5|2665|332628
1757430000000|2025-09-09 15:00:00|2670.5|2670|2668|2667|2673.5|2673|2667|2666.5|238647
1757487600000|2025-09-10 07:00:00|2653|2652.5|2651|2650.5|2663|2662|2649|2647.5|176059
1757491200000|2025-09-10 08:00:00|2650.5|2650|2651|2650.5|2662.5|2662|2648.5|2648|174357
1757494800000|2025-09-10 09:00:00|2651.5|2651|2655.5|2655|2656|2655.5|2645.5|2645|115907
1757498400000|2025-09-10 10:00:00|2656|2655.5|2660.5|2660|2661.5|2661|2652|2651.5|111129
1757502000000|2025-09-10 11:00:00|2661|2660.5|2656|2655.5|2663|2662|2654.5|2653.5|82345
1757505600000|2025-09-10 12:00:00|2657|2656.5|2654|2653.5|2657.5|2656.5|2653.5|2653|184630
1757509200000|2025-09-10 13:00:00|2653.5|2653|2661.5|2660.5|2661.5|2661|2637.5|2637|239967
1757512800000|2025-09-10 14:00:00|2662|2661|2651.5|2651|2666.5|2666|2650.5|2649.5|216568
1757516400000|2025-09-10 15:00:00|2651|2650.5|2657|2656|2659|2658|2650|2649.5|135287
1757574000000|2025-09-11 07:00:00|2664.5|2664|2680|2679.5|2684.5|2684|2664|2663|180038
1757577600000|2025-09-11 08:00:00|2679.5|2679|2670.5|2670|2681.5|2681|2662.5|2662|196525
1757581200000|2025-09-11 09:00:00|2671|2669.5|2670|2669.5|2674.5|2674|2667|2666.5|90781
1757584800000|2025-09-11 10:00:00|2670.5|2669|2671.5|2671|2675|2674.5|2667|2666.5|101925
1757588400000|2025-09-11 11:00:00|2670.5|2670|2666.5|2665.5|2673|2672|2665.5|2665|269964
1757592000000|2025-09-11 12:00:00|2666|2665|2657.5|2657|2667.5|2666.5|2650|2649.5|176612
1757595600000|2025-09-11 13:00:00|2656.5|2656|2661.5|2660.5|2662|2661|2640|2639|281495
1757599200000|2025-09-11 14:00:00|2661|2661|2644.5|2644|2662.5|2662|2641.5|2641|241681
1757602800000|2025-09-11 15:00:00|2645|2643.5|2643.5|2643|2645|2644|2639|2638.5|148907
1757660400000|2025-09-12 07:00:00|2636.5|2635.5|2646|2645|2648|2647.5|2634|2633|124233
1757664000000|2025-09-12 08:00:00|2646.5|2645.5|2642.5|2641.5|2651|2650|2637.5|2637|113561
1757667600000|2025-09-12 09:00:00|2642|2641|2642.5|2642|2650.5|2650|2640|2639|118825
1757671200000|2025-09-12 10:00:00|2642|2641.5|2646|2645.5|2647|2646|2638.5|2638|69251
1757674800000|2025-09-12 11:00:00|2645|2644.5|2653.5|2653|2653.5|2653|2645|2644.5|89011
1757678400000|2025-09-12 12:00:00|2654|2653.5|2654|2653.5|2663.5|2663|2649.5|2649|175416
1757682000000|2025-09-12 13:00:00|2653|2652.5|2642.5|2642|2664|2663|2640.5|2639.5|1698112
1757685600000|2025-09-12 14:00:00|2643|2641.5|2632|2631.5|2643|2641.5|2629.5|2629|160700
1757689200000|2025-09-12 15:00:00|2631.5|2631|2634.5|2633.5|2638|2637.5|2631.5|2631|121330
1757919600000|2025-09-15 07:00:00|2632|2631.5|2626|2625.5|2641.5|2641|2621|2620.5|132256
1757923200000|2025-09-15 08:00:00|2625.5|2624.5|2625|2624.5|2629|2628.5|2623.5|2623|113069
1757926800000|2025-09-15 09:00:00|2625.5|2625|2626.5|2626|2626.5|2626|2620.5|2620|92781
1757930400000|2025-09-15 10:00:00|2627|2626.5|2618.5|2618|2629|2628.5|2618.5|2618|102335
1757934000000|2025-09-15 11:00:00|2618|2617.5|2617.5|2617|2622.5|2622|2616|2615|123632
1757937600000|2025-09-15 12:00:00|2617|2616.5|2615.5|2615|2618|2617.5|2614|2613.5|191555
1757941200000|2025-09-15 13:00:00|2615|2614.5|2618.5|2618|2625|2624.5|2610.5|2610|216870
1757944800000|2025-09-15 14:00:00|2619|2618.5|2625|2624.5|2628.5|2627.5|2614|2613.5|211387
1757948400000|2025-09-15 15:00:00|2625.5|2625|2628|2627.5|2629.5|2628.5|2621|2620.5|113263
1758006000000|2025-09-16 07:00:00|2634.5|2633.5|2623|2622.5|2637.5|2637|2619.5|2618.5|111142
1758009600000|2025-09-16 08:00:00|2622.5|2622|2619.5|2618.5|2624|2623.5|2618.5|2618|90872
1758013200000|2025-09-16 09:00:00|2620|2619|2617|2616.5|2620.5|2620|2615|2614.5|69453
1758016800000|2025-09-16 10:00:00|2617.5|2617|2622.5|2621.5|2623|2622.5|2617.5|2617|77187
1758020400000|2025-09-16 11:00:00|2623|2622.5|2626.5|2626|2632|2631.5|2623|2622.5|85362
1758024000000|2025-09-16 12:00:00|2627|2626.5|2632|2631|2634|2633.5|2623.5|2623|132946
1758027600000|2025-09-16 13:00:00|2631.5|2631.5|2626.5|2626|2635.5|2635|2622|2621.5|240272
1758031200000|2025-09-16 14:00:00|2627|2627|2633|2632|2637.5|2637|2625|2624.5|694091
1758034800000|2025-09-16 15:00:00|2632.5|2632.5|2637.5|2637|2640|2639.5|2632|2631|146732
1758092400000|2025-09-17 07:00:00|2647.5|2646.5|2635.5|2635|2650|2649|2630.5|2630|110750
1758096000000|2025-09-17 08:00:00|2636|2636|2622.5|2622|2638|2637.5|2621|2620.5|92588
1758099600000|2025-09-17 09:00:00|2622|2621.5|2619|2618.5|2624|2623|2616.5|2615.5|81330
1758103200000|2025-09-17 10:00:00|2618.5|2618|2616|2615.5|2624.5|2624|2613.5|2613|71480
1758106800000|2025-09-17 11:00:00|2615|2614.5|2615.5|2614.5|2619.5|2619|2613.5|2613|168329
1758110400000|2025-09-17 12:00:00|2615|2615|2621|2620.5|2622.5|2622|2615|2614.5|128954
1758114000000|2025-09-17 13:00:00|2621.5|2621|2619|2618|2629|2628.5|2613.5|2612.5|264924
1758117600000|2025-09-17 14:00:00|2619.5|2618.5|2611|2610.5|2621|2620.5|2609|2608.5|322600
1758121200000|2025-09-17 15:00:00|2611.5|2611|2603|2602.5|2612|2611.5|2599|2598|288758
1758178800000|2025-09-18 07:00:00|2609|2608|2616.5|2616|2619|2618|2606|2605.5|119523
1758182400000|2025-09-18 08:00:00|2617|2616.5|2629.5|2629|2630.5|2630|2616|2615.5|135119
1758186000000|2025-09-18 09:00:00|2629|2628.5|2620|2619.5|2629.5|2628.5|2619|2618|120803
1758189600000|2025-09-18 10:00:00|2620.5|2620|2627.5|2627|2628|2627|2620|2619|157651
1758193200000|2025-09-18 11:00:00|2627|2626|2635.5|2635|2638|2637.5|2626.5|2626|143302
1758196800000|2025-09-18 12:00:00|2635|2634.5|2632.5|2631.5|2636|2635.5|2632|2631|82139
1758200400000|2025-09-18 13:00:00|2632|2632|2627|2626.5|2633.5|2632.5|2620.5|2620|201652
1758204000000|2025-09-18 14:00:00|2627.5|2627|2625|2624.5|2631.5|2631|2623|2622|242946
1758207600000|2025-09-18 15:00:00|2625.5|2625|2625|2624.5|2626.5|2626|2613.5|2613|283360
1758265200000|2025-09-19 07:00:00|2634|2633|2626.5|2626|2637|2636|2626.5|2626|97940
1758268800000|2025-09-19 08:00:00|2626|2625.5|2633.5|2632.5|2637|2636|2624.5|2624|142133
1758272400000|2025-09-19 09:00:00|2633|2633|2634.5|2634|2640|2639.5|2631|2630|149497
1758276000000|2025-09-19 10:00:00|2634|2633.5|2635.5|2635|2637|2636.5|2630|2629.5|119475
1758279600000|2025-09-19 11:00:00|2635|2634.5|2626|2625.5|2635|2634.5|2624|2623.5|81909
1758283200000|2025-09-19 12:00:00|2625.5|2625|2626.5|2625.5|2626.5|2626|2621.5|2621|98723
1758286800000|2025-09-19 13:00:00|2627|2626|2614.5|2613.5|2627|2626.5|2611|2610|294590
1758290400000|2025-09-19 14:00:00|2614|2613|2617.5|2617|2619.5|2619|2608.5|2607.5|311195
1758294000000|2025-09-19 15:00:00|2618|2617.5|2612.5|2611.5|2619.5|2618.5|2612|2611.5|119897
1758524400000|2025-09-22 07:00:00|2622.5|2622|2625|2624.5|2626.5|2626|2615|2614.5|76233
1758528000000|2025-09-22 08:00:00|2624.5|2624|2622|2621.5|2627|2626.5|2620.5|2620|74348
1758531600000|2025-09-22 09:00:00|2622.5|2622|2611|2610.5|2623.5|2623|2611|2610.5|132687
1758535200000|2025-09-22 10:00:00|2610.5|2610|2605.5|2605|2614|2613|2605.5|2605|81630
1758538800000|2025-09-22 11:00:00|2605|2604.5|2610.5|2610|2614.5|2614|2605|2604.5|92446
1758542400000|2025-09-22 12:00:00|2610|2609.5|2611.5|2611|2619|2618.5|2610|2609.5|124194
1758546000000|2025-09-22 13:00:00|2611|2610.5|2612|2611|2614|2613|2604|2603|154209
1758549600000|2025-09-22 14:00:00|2611.5|2610.5|2611|2610.5|2615.5|2615|2605.5|2605|278934
1758553200000|2025-09-22 15:00:00|2611.5|2611|2616.5|2615.5|2617.5|2617|2611|2610.5|576038
1758610800000|2025-09-23 07:00:00|2625|2623.5|2627.5|2626.5|2627.5|2627|2619|2618.5|79787
1758614400000|2025-09-23 08:00:00|2626.5|2626|2630|2629.5|2635|2634.5|2625.5|2625|148170
1758618000000|2025-09-23 09:00:00|2630.5|2630|2637.5|2637|2640|2639.5|2629.5|2628.5|71665
1758621600000|2025-09-23 10:00:00|2638|2637.5|2642|2641.5|2647|2646.5|2636|2635|100494
1758625200000|2025-09-23 11:00:00|2641.5|2641|2638|2637.5|2642|2641.5|2635.5|2635|58604
1758628800000|2025-09-23 12:00:00|2639|2638.5|2644|2643|2645|2644.5|2639|2638.5|2449630
1758632400000|2025-09-23 13:00:00|2643.5|2642.5|2656.5|2656|2656.5|2656|2638|2637.5|590116
1758636000000|2025-09-23 14:00:00|2657|2655.5|2653|2652.5|2666|2665|2651.5|2651|273249
1758639600000|2025-09-23 15:00:00|2653.5|2652|2650.5|2649.5|2656.5|2655.5|2650|2649.5|102321
1758697200000|2025-09-24 07:00:00|2641|2640|2634|2633.5|2643.5|2643|2628|2627.5|164327
1758700800000|2025-09-24 08:00:00|2634.5|2634|2636.5|2636|2639|2638.5|2630.5|2629.5|100432
1758704400000|2025-09-24 09:00:00|2636|2635.5|2645.5|2645|2648|2647.5|2636|2635.5|203836
1758708000000|2025-09-24 10:00:00|2645|2644.5|2645.5|2645|2649.5|2649|2642.5|2642|256844
1758711600000|2025-09-24 11:00:00|2645|2644.5|2643|2642.5|2646.5|2646|2640.5|2640|124276
1758715200000|2025-09-24 12:00:00|2644|2643.5|2659|2658.5|2660|2659.5|2641|2640.5|87804
1758718800000|2025-09-24 13:00:00|2659.5|2659|2670|2669|2673.5|2672.5|2656.5|2656|211404
1758722400000|2025-09-24 14:00:00|2669.5|2668.5|2674|2673.5|2675|2674|2664.5|2664|480363
1758726000000|2025-09-24 15:00:00|2674.5|2674|2674.5|2674|2680|2679.5|2673|2672.5|202953
1758783600000|2025-09-25 07:00:00|2673|2672.5|2689|2688.5|2689.5|2689|2672.5|2671.5|117673
1758787200000|2025-09-25 08:00:00|2689.5|2689|2678.5|2677.5|2689.5|2689|2674|2673.5|90988
1758790800000|2025-09-25 09:00:00|2678|2678|2678|2677.5|2682.5|2682|2677|2676.5|593495
1758794400000|2025-09-25 10:00:00|2678.5|2678|2678.5|2678|2683.5|2683|2675|2674.5|115195
1758798000000|2025-09-25 11:00:00|2679.5|2679|2674.5|2674|2679.5|2679|2672|2671|108140
1758801600000|2025-09-25 12:00:00|2675.5|2675|2678.5|2678|2680.5|2680|2674.5|2674|153408
1758805200000|2025-09-25 13:00:00|2678|2677.5|2690|2689|2691.5|2691|2675.5|2675|232295
1758808800000|2025-09-25 14:00:00|2690.5|2689.5|2694.5|2694|2696.5|2696|2689|2688.5|204047
1758812400000|2025-09-25 15:00:00|2695|2694.5|2695|2694.5|2702.5|2702|2694|2693.5|126783
1758870000000|2025-09-26 07:00:00|2717|2716|2731.5|2731|2738|2737|2714|2713|178503
1758873600000|2025-09-26 08:00:00|2730.5|2730|2730|2729|2738|2737.5|2729|2728.5|194052
1758877200000|2025-09-26 09:00:00|2729.5|2728.5|2718|2717|2732|2731.5|2718|2717|116824
1758880800000|2025-09-26 10:00:00|2717.5|2717.5|2710.5|2710|2717.5|2717.5|2708|2707.5|114433
1758884400000|2025-09-26 11:00:00|2711|2710.5|2720.5|2720|2724|2723.5|2711|2710.5|1081176
1758888000000|2025-09-26 12:00:00|2721|2720.5|2722|2721.5|2723|2722|2718.5|2718|134307
1758891600000|2025-09-26 13:00:00|2722.5|2721|2735|2734.5|2735.5|2734.5|2716|2715.5|233577
1758895200000|2025-09-26 14:00:00|2735.5|2735.5|2727.5|2727|2739.5|2739|2725.5|2725|311144
1758898800000|2025-09-26 15:00:00|2728|2727.5|2731.5|2730.5|2733.5|2733|2727.5|2727|164123
1759129200000|2025-09-29 07:00:00|2725.5|2724.5|2732|2731.5|2733|2732.5|2722.5|2721.5|146106
1759132800000|2025-09-29 08:00:00|2731|2730.5|2735|2734.5|2736.5|2736|2728.5|2728|101827
1759136400000|2025-09-29 09:00:00|2735.5|2735|2731.5|2731|2738|2737.5|2728.5|2728|127828
1759140000000|2025-09-29 10:00:00|2732|2731.5|2729.5|2729|2737.5|2737|2728.5|2728|108387
1759143600000|2025-09-29 11:00:00|2730|2729.5|2734|2733|2734.5|2734|2726|2725.5|83174
1759147200000|2025-09-29 12:00:00|2733.5|2732.5|2734.5|2734|2736.5|2735.5|2725.5|2725|83344
1759150800000|2025-09-29 13:00:00|2733.5|2733|2693|2692|2734.5|2734|2692|2691.5|249514
1759154400000|2025-09-29 14:00:00|2691.5|2691|2702.5|2702|2705.5|2705|2688|2687|287451
1759158000000|2025-09-29 15:00:00|2702|2701.5|2700.5|2699.5|2702.5|2702|2697.5|2697|191999
1759215600000|2025-09-30 07:00:00|2680.5|2679|2679.5|2679|2689.5|2688.5|2669.5|2668.5|136258
1759219200000|2025-09-30 08:00:00|2680|2679.5|2675.5|2674.5|2680.5|2680|2665.5|2665|155739
1759222800000|2025-09-30 09:00:00|2675|2674|2673.5|2673|2677|2676.5|2669.5|2669|120873
1759226400000|2025-09-30 10:00:00|2674|2673.5|2676.5|2676|2681|2680.5|2673.5|2673|137427
1759230000000|2025-09-30 11:00:00|2676|2675|2659|2658|2680.5|2680|2656.5|2655.5|111464
1759233600000|2025-09-30 12:00:00|2658.5|2657.5|2657|2656|2661|2660.5|2642.5|2642|328609
1759237200000|2025-09-30 13:00:00|2656.5|2656.5|2649|2648.5|2664|2663.5|2641|2640.5|486250
1759240800000|2025-09-30 14:00:00|2648.5|2648|2639|2638.5|2649.5|2648.5|2631|2630.5|443684
1759244400000|2025-09-30 15:00:00|2638.5|2638|2648.5|2648|2650.5|2650|2638|2637.5|265541
1759302000000|2025-10-01 07:00:00|2653.5|2653|2667|2666|2672.5|2672|2652|2650.5|117232
1759305600000|2025-10-01 08:00:00|2666.5|2666.5|2676|2675.5|2676.5|2676|2666.5|2666|128662
1759309200000|2025-10-01 09:00:00|2675.5|2675|2673|2672.5|2676.5|2676|2667.5|2667|139927
1759312800000|2025-10-01 10:00:00|2672.5|2672|2681|2680.5|2681|2680.5|2672|2671.5|110404
1759316400000|2025-10-01 11:00:00|2680.5|2680|2680|2679.5|2680.5|2680|2674.5|2674|94635
1759320000000|2025-10-01 12:00:00|2680.5|2680|2666.5|2666|2681|2680.5|2666.5|2666|122880
1759323600000|2025-10-01 13:00:00|2666|2665.5|2670.5|2670|2675|2674.5|2663|2662.5|186786
1759327200000|2025-10-01 14:00:00|2671|2670.5|2680.5|2680|2683.5|2683|2668.5|2668|244272
1759330800000|2025-10-01 15:00:00|2680|2679.5|2687|2686.5|2688|2687.5|2678|2677.5|128798
1759388400000|2025-10-02 07:00:00|2679.5|2679|2676.5|2676|2687|2686.5|2670.5|2670|86585
1759392000000|2025-10-02 08:00:00|2676|2675|2683|2682|2683|2682|2673.5|2673|101173
1759395600000|2025-10-02 09:00:00|2683.5|2682.5|2674|2673.5|2683.5|2683|2672|2671.5|90665
1759399200000|2025-10-02 10:00:00|2674.5|2674|2677.5|2677|2680.5|2679.5|2674.5|2673.5|120031
1759402800000|2025-10-02 11:00:00|2677|2676.5|2674|2673|2677.5|2677|2671.5|2671|64740
1759406400000|2025-10-02 12:00:00|2674.5|2673.5|2676|2675.5|2678.5|2677.5|2672.5|2671.5|86667
1759410000000|2025-10-02 13:00:00|2675.5|2675|2684|2683.5|2687|2686.5|2670.5|2670|204082
1759413600000|2025-10-02 14:00:00|2683.5|2683|2680.5|2680|2688|2687.5|2678|2677.5|296759
1759417200000|2025-10-02 15:00:00|2681|2680.5|2676.5|2675.5|2682|2681.5|2676|2675.5|156622
1759474800000|2025-10-03 07:00:00|2674.5|2671.5|2690.5|2690|2696|2695.5|2674.5|2671.5|103916
1759478400000|2025-10-03 08:00:00|2690|2689.5|2701.5|2701|2702|2701|2689.5|2689|98650
1759482000000|2025-10-03 09:00:00|2702|2701.5|2693.5|2692.5|2702|2701.5|2690.5|2689.5|82942
1759485600000|2025-10-03 10:00:00|2693|2692|2699.5|2699|2701|2700.5|2692.5|2692|124133
1759489200000|2025-10-03 11:00:00|2698.5|2698|2692|2691|2704.5|2704|2691.5|2691|181748
1759492800000|2025-10-03 12:00:00|2691|2690.5|2693.5|2693|2694|2693.5|2687.5|2687|65497
1759496400000|2025-10-03 13:00:00|2693|2692.5|2694|2693.5|2697.5|2697|2685.5|2684.5|163632
1759500000000|2025-10-03 14:00:00|2694.5|2693|2701.5|2701|2707|2706.5|2690.5|2690|579347
1759503600000|2025-10-03 15:00:00|2702|2701.5|2703|2702|2703|2702.5|2698|2697.5|133670
1759734000000|2025-10-06 07:00:00|2722|2721|2718.5|2718|2732|2731|2714|2713.5|204738
1759737600000|2025-10-06 08:00:00|2719|2718.5|2731.5|2731|2735|2734.5|2717.5|2717|137108
1759741200000|2025-10-06 09:00:00|2731|2730|2728|2727.5|2731.5|2731|2724|2723.5|122424
1759744800000|2025-10-06 10:00:00|2728.5|2728|2735|2734|2735.5|2735|2727.5|2727|871145
1759748400000|2025-10-06 11:00:00|2736.5|2736|2728|2727.5|2738|2737.5|2724.5|2724|111025
1759752000000|2025-10-06 12:00:00|2728.5|2728|2722.5|2722|2733|2732.5|2722|2721|151657
1759755600000|2025-10-06 13:00:00|2722|2721.5|2730.5|2729.5|2730.5|2730|2717|2716|292540
1759759200000|2025-10-06 14:00:00|2731|2730|2732.5|2732|2735|2734.5|2724.5|2724|269234
1759762800000|2025-10-06 15:00:00|2733|2732.5|2736|2735|2736.5|2736|2729|2728.5|165267
1759820400000|2025-10-07 07:00:00|2780|2779|2785|2784|2801.5|2800|2765|2764|340156
1759824000000|2025-10-07 08:00:00|2785.5|2784.5|2776.5|2775.5|2789.5|2789|2773|2772|222781
1759827600000|2025-10-07 09:00:00|2776|2776|2781|2780|2783.5|2783|2769|2768.5|185005
1759831200000|2025-10-07 10:00:00|2781.5|2780.5|2782|2781.5|2783.5|2783|2777|2776.5|279944
1759834800000|2025-10-07 11:00:00|2781.5|2780.5|2786.5|2786|2791|2790.5|2781|2780|123387
1759838400000|2025-10-07 12:00:00|2787|2786.5|2791.5|2791|2792.5|2792|2784|2783.5|123396
1759842000000|2025-10-07 13:00:00|2791|2790.5|2767.5|2767|2791|2790.5|2767|2766.5|202925
1759845600000|2025-10-07 14:00:00|2766.5|2766|2780|2779.5|2780|2779.5|2754.5|2754|249043
1759849200000|2025-10-07 15:00:00|2780.5|2780|2780|2779|2782.5|2782|2774.5|2774|197332
1759906800000|2025-10-08 07:00:00|2779|2778.5|2776.5|2776|2784|2783|2765.5|2765|177592
1759910400000|2025-10-08 08:00:00|2777|2776.5|2773|2772.5|2777.5|2776.5|2768|2767|145265
1759914000000|2025-10-08 09:00:00|2773.5|2773|2784.5|2784|2784.5|2784|2773|2772|132030
1759917600000|2025-10-08 10:00:00|2784|2783.5|2782.5|2782|2786.5|2786|2778|2777.5|213868
1759921200000|2025-10-08 11:00:00|2781.5|2781|2785|2784.5|2787|2786|2779|2778.5|140175
1759924800000|2025-10-08 12:00:00|2784|2783.5|2785|2784.5|2790.5|2790|2783|2782|1697876
1759928400000|2025-10-08 13:00:00|2784.5|2784|2751.5|2750.5|2787.5|2787|2751|2750|231739
1759932000000|2025-10-08 14:00:00|2751|2750|2765|2764.5|2766.5|2766|2748.5|2747.5|207412
1759935600000|2025-10-08 15:00:00|2765.5|2765|2770.5|2770|2772|2771.5|2765|2764.5|150597
1759993200000|2025-10-09 07:00:00|2782.5|2782|2785.5|2785|2796|2795|2777.5|2777|133907
1759996800000|2025-10-09 08:00:00|2786|2785.5|2789.5|2789|2791|2790.5|2782|2781.5|87596
1760000400000|2025-10-09 09:00:00|2789|2788.5|2782.5|2782|2791|2790.5|2777.5|2776.5|123731
1760004000000|2025-10-09 10:00:00|2783|2782.5|2782|2781.5|2783|2782.5|2775.5|2775|125082
1760007600000|2025-10-09 11:00:00|2782.5|2782|2780|2779.5|2785.5|2785|2778|2777.5|65337
1760011200000|2025-10-09 12:00:00|2779.5|2779|2778|2777.5|2783|2782.5|2775.5|2775|142297
1760014800000|2025-10-09 13:00:00|2778.5|2778|2772|2771.5|2801.5|2801|2770|2769|182770
1760018400000|2025-10-09 14:00:00|2771.5|2771|2778|2777.5|2782.5|2782|2767.5|2766.5|257574
1760022000000|2025-10-09 15:00:00|2778.5|2778|2781|2780.5|2785|2784.5|2776|2775|125647
1760079600000|2025-10-10 07:00:00|2754.5|2754|2761|2760.5|2768|2767|2750.5|2750|253355
1760083200000|2025-10-10 08:00:00|2760.5|2760|2759|2758.5|2764.5|2764|2755|2754.5|157334
1760086800000|2025-10-10 09:00:00|2758.5|2758|2751|2750.5|2760.5|2760|2751|2750.5|69086
1760090400000|2025-10-10 10:00:00|2750.5|2750|2753|2752|2754|2753.5|2745|2744.5|217473
1760094000000|2025-10-10 11:00:00|2752|2751.5|2759.5|2759|2762|2761.5|2751.5|2750.5|1927460
1760097600000|2025-10-10 12:00:00|2759|2758.5|2749.5|2749|2760|2759.5|2748|2747|124562
1760101200000|2025-10-10 13:00:00|2750|2749.5|2728|2727.5|2751.5|2751|2721.5|2720.5|288849
1760104800000|2025-10-10 14:00:00|2727.5|2727|2707.5|2707|2728.5|2728|2703.5|2702.5|322328
1760108400000|2025-10-10 15:00:00|2705.5|2705|2692.5|2692|2708|2707|2689|2688.5|258746